date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-05-29,55.13,55.25,54.75,54.75,1967000,2.55248178333045,2.55803770232192,2.53488803985746,2.53488803985746,42484420.7344382,0.0,1.0
1986-05-30,55.5,55.5,54.88,54.88,812600,2.56961253355414,2.56961253355414,2.54090695209822,2.54090695209822,17551011.8397583,0.0,1.0
1986-06-02,55.0,55.38,54.75,55.25,39300,2.54646287108969,2.56405661456267,2.53488803985746,2.55803770232192,848824.471206621,0.0,1.0
1986-06-03,55.38,55.5,54.75,54.88,19300,2.56405661456267,2.56961253355414,2.53488803985746,2.54090695209822,416852.73013455,0.0,1.0
1986-06-04,54.63,55.5,54.63,55.0,24000,2.529332120866,2.56961253355414,2.529332120866,2.54646287108969,518366.089286485,0.0,1.0
1986-06-05,55.0,55.0,54.25,54.38,10500,2.54646287108969,2.54646287108969,2.51173837739301,2.51775728963377,226785.164062838,0.0,1.0
1986-06-06,55.0,55.38,54.75,55.25,45900,2.54646287108969,2.56405661456267,2.53488803985746,2.55803770232192,991375.145760405,0.0,1.0
1986-06-09,53.88,55.25,53.75,55.13,62200,2.49460762716932,2.55803770232192,2.48858871492856,2.55248178333045,1343432.11473414,0.0,1.0
1986-06-10,53.88,54.13,53.5,54.13,17700,2.49460762716932,2.50618245840154,2.47701388369633,2.50618245840154,382294.990848783,0.0,1.0
1986-06-11,53.63,53.88,53.25,53.88,39800,2.48303279593709,2.49460762716932,2.46543905246411,2.49460762716932,859623.764733424,0.0,1.0
1986-06-12,52.38,53.5,51.75,53.5,43600,2.42515863977596,2.47701388369633,2.39599006507075,2.47701388369633,941698.395537118,0.0,1.0
1986-06-13,53.88,54.13,52.75,52.75,75300,2.49460762716932,2.50618245840154,2.44228938999966,2.44228938999966,1626373.60513635,0.0,1.0
1986-06-16,54.0,54.13,53.63,53.88,73800,2.50016354616079,2.50618245840154,2.48303279593709,2.49460762716932,1593975.72455594,0.0,1.0
1986-06-17,54.38,54.63,53.75,53.75,36800,2.51775728963377,2.529332120866,2.48858871492856,2.48858871492856,794828.003572612,0.0,1.0
1986-06-18,54.75,54.75,54.0,54.75,13000,2.53488803985746,2.53488803985746,2.50016354616079,2.53488803985746,280781.631696847,0.0,1.0
1986-06-19,54.5,54.63,54.0,54.5,48300,2.52331320862524,2.529332120866,2.50016354616079,2.52331320862524,1043211.75468905,0.0,1.0
1986-06-20,54.75,54.75,53.75,54.25,67500,2.53488803985746,2.53488803985746,2.48858871492856,2.51173837739301,1457904.62611824,0.0,1.0
1986-06-23,53.5,54.5,53.5,54.5,18300,2.47701388369633,2.52331320862524,2.47701388369633,2.52331320862524,395254.143080946,0.0,1.0
1986-06-24,53.25,53.63,53.0,53.63,30600,2.46543905246411,2.48303279593709,2.45386422123188,2.48303279593709,660916.76384027,0.0,1.0
1986-06-25,54.25,54.38,53.0,53.0,83700,2.51173837739301,2.51775728963377,2.45386422123188,2.45386422123188,1807801.73638662,0.0,1.0
1986-06-26,54.0,54.63,53.25,54.5,17800,2.50016354616079,2.529332120866,2.46543905246411,2.52331320862524,384454.849554143,0.0,1.0
1986-06-27,54.0,54.25,53.13,54.25,63600,2.50016354616079,2.51173837739301,2.45988313347264,2.51173837739301,1373670.13660919,0.0,1.0
1986-06-30,54.0,54.25,54.0,54.13,11400,2.50016354616079,2.51173837739301,2.50016354616079,2.50618245840154,246223.892411081,0.0,1.0
1986-07-01,54.75,54.75,54.0,54.25,70800,2.53488803985746,2.53488803985746,2.50016354616079,2.51173837739301,1529179.96339514,0.0,1.0
1986-07-02,53.5,54.38,53.25,54.38,131900,2.47701388369633,2.51775728963377,2.46543905246411,2.51775728963377,2848853.63237032,0.0,1.0
1986-07-03,53.25,53.38,52.88,53.38,42700,2.46543905246411,2.47145796470487,2.44830830224041,2.47145796470487,922259.667188873,0.0,1.0
1986-07-07,51.88,53.38,51.5,53.38,42000,2.40200897731151,2.47145796470487,2.38441523383853,2.47145796470487,907140.656251351,0.0,1.0
1986-07-08,51.0,51.75,50.0,51.75,143200,2.36126557137408,2.39599006507075,2.31496624644517,2.39599006507075,3092917.66607603,0.0,1.0
1986-07-09,51.0,51.25,50.38,51.25,57500,2.36126557137408,2.3728404026063,2.33255998991816,2.3728404026063,1241918.7555822,0.0,1.0
1986-07-10,51.5,51.63,50.0,51.25,32300,2.38441523383853,2.39043414607929,2.31496624644517,2.3728404026063,697634.361831395,0.0,1.0
1986-07-11,51.88,51.88,51.38,51.75,26300,2.40200897731151,2.40200897731151,2.37885931484706,2.39599006507075,568042.839509775,0.0,1.0
1986-07-14,50.63,51.75,50.5,51.75,27100,2.34413482115038,2.39599006507075,2.33811590890962,2.39599006507075,585321.709152658,0.0,1.0
1986-07-15,48.63,50.88,48.25,50.88,100600,2.25153617129257,2.35570965238261,2.23394242781959,2.35570965238261,2172817.85759253,0.0,1.0
1986-07-16,49.25,49.25,48.5,48.75,47300,2.28024175274849,2.28024175274849,2.24551725905182,2.25709209028404,1021613.16763545,0.0,1.0
1986-07-17,49.13,49.88,49.13,49.5,19800,2.27468583375703,2.3094103274537,2.27468583375703,2.29181658398072,427652.02366135,0.0,1.0
1986-07-18,48.75,49.0,48.0,48.88,43300,2.25709209028404,2.26866692151627,2.22236759658737,2.2631110025248,935218.819421037,0.0,1.0
1986-07-21,48.13,48.5,47.88,48.5,39100,2.22838650882812,2.24551725905182,2.2168116775959,2.24551725905182,844504.753795902,0.0,1.0
1986-07-22,48.88,49.0,48.0,48.25,86700,2.2631110025248,2.26866692151627,2.22236759658737,2.23394242781959,1872597.49754743,0.0,1.0
1986-07-23,48.38,49.13,48.25,48.63,63600,2.23996134006035,2.27468583375703,2.23394242781959,2.25153617129257,1373670.13660919,0.0,1.0
1986-07-24,47.25,48.13,46.75,48.13,218400,2.18764310289069,2.22838650882812,2.16449344042624,2.22838650882812,4717131.41250702,0.0,1.0
1986-07-25,47.38,47.5,46.75,46.75,282300,2.19366201513145,2.19921793412291,2.16449344042624,2.16449344042624,6097281.12523228,0.0,1.0
1986-07-28,46.88,47.5,46.38,47.38,93600,2.17051235266699,2.19921793412291,2.14736269020254,2.19366201513145,2021627.7482173,0.0,1.0
1986-07-29,46.75,46.75,45.75,46.5,122700,2.16449344042624,2.16449344042624,2.11819411549733,2.15291860919401,2650146.63147716,0.0,1.0
1986-07-30,48.25,48.25,46.5,47.0,33000,2.23394242781959,2.23394242781959,2.15291860919401,2.17606827165846,712753.372768919,0.0,1.0
1986-07-31,47.63,48.0,47.38,48.0,170000,2.20523684636367,2.22236759658737,2.19366201513145,2.22236759658737,3671759.79911261,0.0,1.0
1986-08-01,47.0,47.75,46.75,47.5,322300,2.17606827165846,2.21079276535514,2.16449344042624,2.19921793412291,6961224.60737644,0.0,1.0
1986-08-04,48.13,48.38,46.63,47.0,67900,2.22838650882812,2.23996134006035,2.15893752143477,2.17606827165846,1466544.06093969,0.0,1.0
1986-08-05,49.0,49.0,48.38,48.63,65200,2.26866692151627,2.26866692151627,2.23996134006035,2.25153617129257,1408227.87589495,0.0,1.0
1986-08-06,49.38,49.5,49.0,49.25,128200,2.28626066498925,2.29181658398072,2.26866692151627,2.28024175274849,2768938.86027198,0.0,1.0
1986-08-07,48.88,49.38,48.88,49.13,222300,2.2631110025248,2.28626066498925,2.2631110025248,2.27468583375703,4801365.90201608,0.0,1.0
1986-08-08,49.13,49.38,48.88,48.88,193400,2.27468583375703,2.28626066498925,2.2631110025248,2.2631110025248,4177166.73616693,0.0,1.0
1986-08-11,49.63,49.75,49.0,49.0,57100,2.29783549622148,2.30339141521295,2.26866692151627,2.26866692151627,1233279.32076076,0.0,1.0
1986-08-12,49.63,49.75,49.38,49.75,78700,2.29783549622148,2.30339141521295,2.28626066498925,2.30339141521295,1699808.8011186,0.0,1.0
1986-08-13,50.25,50.25,49.5,49.5,166400,2.3265410776774,2.3265410776774,2.29181658398072,2.29181658398072,3594004.88571964,0.0,1.0
1986-08-14,50.25,50.63,50.0,50.0,233400,2.3265410776774,2.34413482115038,2.31496624644517,2.31496624644517,5041110.21831108,0.0,1.0
1986-08-15,50.5,50.88,50.25,50.25,215800,2.33811590890962,2.35570965238261,2.3265410776774,2.3265410776774,4660975.08616766,0.0,1.0
1986-08-18,50.25,50.5,50.13,50.38,21000,2.3265410776774,2.33811590890962,2.32098515868593,2.33255998991816,453570.328125675,0.0,1.0
1986-08-19,50.5,50.5,50.0,50.13,23700,2.33811590890962,2.33811590890962,2.31496624644517,2.32098515868593,511886.513170406,0.0,1.0
1986-08-20,50.25,50.5,50.13,50.25,21500,2.3265410776774,2.33811590890962,2.32098515868593,2.3265410776774,464369.621652477,0.0,1.0
1986-08-21,49.88,50.5,49.88,50.13,57600,2.3094103274537,2.33811590890962,2.3094103274537,2.32098515868593,1244078.61428757,0.0,1.0
1986-08-22,50.25,50.38,49.5,49.63,45000,2.3265410776774,2.33255998991816,2.29181658398072,2.29783549622148,971936.417412161,0.0,1.0
1986-08-25,49.88,50.25,49.88,50.25,11500,2.3094103274537,2.3265410776774,2.3094103274537,2.3265410776774,248383.751116442,0.0,1.0
1986-08-26,50.63,50.63,50.0,50.13,49900,2.34413482115038,2.34413482115038,2.31496624644517,2.32098515868593,1077769.49397482,0.0,1.0
1986-08-27,50.75,51.0,50.25,50.5,1510000,2.34969074014185,2.36126557137408,2.3265410776774,2.33811590890962,32613866.4509414,0.0,1.0
1986-08-28,51.13,51.25,50.5,50.88,1280000,2.36728448361483,2.3728404026063,2.33811590890962,2.35570965238261,27646191.4286126,0.0,1.0
1986-08-29,51.0,51.25,50.5,51.0,25100,2.36126557137408,2.3728404026063,2.33811590890962,2.36126557137408,542124.535045449,0.0,1.0
1986-09-02,50.13,50.88,49.88,50.75,73000,2.32098515868593,2.35570965238261,2.3094103274537,2.34969074014185,1576696.85491306,0.0,1.0
1986-09-03,50.38,50.38,49.88,49.88,68000,2.33255998991816,2.33255998991816,2.3094103274537,2.3094103274537,1468703.91964504,0.0,1.0
1986-09-04,51.0,51.0,50.0,50.38,90800,2.36126557137408,2.36126557137408,2.31496624644517,2.33255998991816,1961151.7044672,0.0,1.0
1986-09-05,50.13,50.63,49.88,50.5,65600,2.32098515868593,2.34413482115038,2.3094103274537,2.33811590890962,1416867.3107164,0.0,1.0
1986-09-08,50.0,50.13,49.75,50.0,100100,2.31496624644517,2.32098515868593,2.30339141521295,2.31496624644517,2162018.56406572,0.0,1.0
1986-09-09,49.38,49.88,49.25,49.75,51600,2.28626066498925,2.3094103274537,2.28024175274849,2.30339141521295,1114487.09196595,0.0,1.0
1986-09-10,49.0,49.25,48.5,49.25,137000,2.26866692151627,2.28024175274849,2.24551725905182,2.28024175274849,2959006.42634369,0.0,1.0
1986-09-11,46.25,48.88,46.0,48.88,106700,2.14134377796178,2.2631110025248,2.12976894672956,2.2631110025248,2304569.23861951,0.0,1.0
1986-09-12,43.5,46.25,43.5,46.25,107500,2.0140206344073,2.14134377796178,2.0140206344073,2.14134377796178,2321848.10826239,0.0,1.0
1986-09-15,43.5,44.0,42.0,44.0,79700,2.0140206344073,2.03717029687175,1.94457164701394,2.03717029687175,1721407.38817221,0.0,1.0
1986-09-16,43.25,43.5,42.13,43.5,96100,2.00244580317507,2.0140206344073,1.9505905592547,2.0140206344073,2075624.21585131,0.0,1.0
1986-09-17,43.5,43.75,42.88,43.5,73600,2.0140206344073,2.02559546563953,1.98531505295138,2.0140206344073,1589656.00714522,0.0,1.0
1986-09-18,42.75,43.75,42.25,43.75,74200,1.97929614071062,2.02559546563953,1.95614647824617,2.02559546563953,1602615.15937739,0.0,1.0
1986-09-19,43.25,43.25,42.5,43.0,66300,2.00244580317507,2.00244580317507,1.9677213094784,1.99087097194285,1431986.32165392,0.0,1.0
1986-09-22,43.75,43.75,43.13,43.5,30900,2.02559546563953,2.02559546563953,1.99688988418361,2.0140206344073,667396.33995635,0.0,1.0
1986-09-23,44.13,44.13,43.0,44.0,127700,2.04318920911251,2.04318920911251,1.99087097194285,2.03717029687175,2758139.56674518,0.0,1.0
1986-09-24,46.5,46.5,44.13,44.5,84200,2.15291860919401,2.15291860919401,2.04318920911251,2.0603199593362,1818601.02991342,0.0,1.0
1986-09-25,46.0,46.75,45.0,46.5,98300,2.12976894672956,2.16449344042624,2.08346962180065,2.15291860919401,2123141.10736923,0.0,1.0
1986-09-26,45.75,46.25,45.25,45.75,102100,2.11819411549733,2.14134377796178,2.09504445303288,2.11819411549733,2205215.73817293,0.0,1.0
1986-09-29,45.13,45.13,44.13,45.0,39600,2.08948853404141,2.08948853404141,2.04318920911251,2.08346962180065,855304.047322703,0.0,1.0
1986-09-30,45.25,45.25,43.75,44.63,67300,2.09504445303288,2.09504445303288,2.02559546563953,2.06633887157696,1453584.90870752,0.0,1.0
1986-10-01,45.5,46.13,45.25,45.25,27100,2.10661928426511,2.13578785897032,2.09504445303288,2.09504445303288,585321.709152656,0.0,1.0
1986-10-02,44.38,45.5,44.0,45.5,30800,2.05476404034474,2.10661928426511,2.03717029687175,2.10661928426511,665236.481250989,0.0,1.0
1986-10-03,45.63,45.75,44.5,44.5,98100,2.11263819650586,2.11819411549733,2.0603199593362,2.0603199593362,2118821.38995852,0.0,1.0
1986-10-06,45.88,46.0,45.5,45.5,22100,2.12421302773809,2.12976894672956,2.10661928426511,2.10661928426511,477328.773884639,0.0,1.0
1986-10-07,46.0,46.0,45.63,45.88,36000,2.12976894672956,2.12976894672956,2.11263819650586,2.12421302773809,777549.133929729,0.0,1.0
1986-10-08,45.88,46.0,45.63,46.0,12300,2.12421302773809,2.12976894672956,2.11263819650586,2.12976894672956,265662.620759324,0.0,1.0
1986-10-09,46.13,46.25,45.75,45.88,22600,2.13578785897032,2.14134377796178,2.11819411549733,2.12421302773809,488128.06741144,0.0,1.0
1986-10-10,46.13,46.25,46.0,46.0,10500,2.13578785897032,2.14134377796178,2.12976894672956,2.12976894672956,226785.164062837,0.0,1.0
1986-10-13,46.25,46.38,46.0,46.25,4500,2.14134377796178,2.14736269020254,2.12976894672956,2.14134377796178,97193.6417412164,0.0,1.0
1986-10-14,45.38,46.5,45.38,46.38,18500,2.10106336527364,2.15291860919401,2.10106336527364,2.14736269020254,399573.860491666,0.0,1.0
1986-10-15,45.88,45.88,44.63,45.5,50500,2.12421302773809,2.12421302773809,2.06633887157696,2.10661928426511,1090728.64620698,0.0,1.0
1986-10-16,46.13,46.25,45.75,46.0,22000,2.13578785897032,2.14134377796178,2.11819411549733,2.12976894672956,475168.915179278,0.0,1.0
1986-10-17,45.63,45.88,45.25,45.88,12800,2.11263819650586,2.12421302773809,2.09504445303288,2.12421302773809,276461.914286127,0.0,1.0
1986-10-20,44.63,45.5,44.25,45.5,10900,2.06633887157696,2.10661928426511,2.04874512810398,2.10661928426511,235424.598884279,0.0,1.0
1986-10-21,44.75,45.25,44.38,44.88,19200,2.07189479056843,2.09504445303288,2.05476404034474,2.07791370280919,414692.871429189,0.0,1.0
1986-10-22,44.25,45.0,44.13,44.5,30100,2.04874512810398,2.08346962180065,2.04318920911251,2.0603199593362,650117.470313467,0.0,1.0
1986-10-23,44.88,45.0,44.13,44.5,50700,2.07791370280919,2.08346962180065,2.04318920911251,2.0603199593362,1095048.3636177,0.0,1.0
1986-10-24,44.38,44.75,43.75,44.75,32600,2.05476404034474,2.07189479056843,2.02559546563953,2.07189479056843,704113.937947475,0.0,1.0
1986-10-27,44.5,45.0,43.88,44.63,31200,2.0603199593362,2.08346962180065,2.03161437788028,2.06633887157696,673875.916072433,0.0,1.0
1986-10-28,44.38,45.0,44.0,44.75,22900,2.05476404034474,2.08346962180065,2.03717029687175,2.07189479056843,494607.643527521,0.0,1.0
1986-10-29,44.0,44.13,43.38,43.88,26600,2.03717029687175,2.04318920911251,2.00846471541583,2.03161437788028,574522.415625856,0.0,1.0
1986-10-30,44.25,44.25,43.63,44.0,24500,2.04874512810398,2.04874512810398,2.02003954664806,2.03717029687175,529165.382813287,0.0,1.0
1986-10-31,44.25,44.25,43.88,44.0,23500,2.04874512810398,2.04874512810398,2.03161437788028,2.03717029687175,507566.795759684,0.0,1.0
1986-11-03,44.13,44.38,44.0,44.0,18900,2.04318920911251,2.05476404034474,2.03717029687175,2.03717029687175,408213.295313108,0.0,1.0
1986-11-04,44.25,44.25,43.75,44.0,44000,2.04874512810398,2.04874512810398,2.02559546563953,2.03717029687175,950337.830358557,0.0,1.0
1986-11-05,44.63,44.63,44.0,44.25,181300,2.06633887157696,2.06633887157696,2.03717029687175,2.04874512810398,3915823.83281833,0.0,1.0
1986-11-06,44.5,44.88,44.25,44.75,184200,2.0603199593362,2.07791370280919,2.04874512810398,2.07189479056843,3978459.73527379,0.0,1.0
1986-11-07,44.88,44.88,44.75,44.75,7900,2.07791370280919,2.07791370280919,2.07189479056843,2.07189479056843,170628.837723468,0.0,1.0
1986-11-10,44.63,44.75,44.5,44.75,10400,2.06633887157696,2.07189479056843,2.0603199593362,2.07189479056843,224625.305357477,0.0,1.0
1986-11-11,44.63,44.63,43.88,44.5,15600,2.06633887157696,2.06633887157696,2.03161437788028,2.0603199593362,336937.958036216,0.0,1.0
1986-11-12,44.63,44.88,44.13,44.75,170000,2.06633887157696,2.07791370280919,2.04318920911251,2.07189479056843,3671759.79911261,0.0,1.0
1986-11-13,43.88,44.63,43.38,44.63,214300,2.03161437788028,2.06633887157696,2.00846471541583,2.06633887157696,4628577.20558726,0.0,1.0
1986-11-14,43.63,44.13,43.13,44.13,16500,2.02003954664806,2.04318920911251,1.99688988418361,2.04318920911251,356376.686384459,0.0,1.0
1986-11-17,44.0,44.25,43.75,44.0,20700,2.03717029687175,2.04874512810398,2.02559546563953,2.03717029687175,447090.752009595,0.0,1.0
1986-11-18,41.0,44.0,41.0,44.0,93000,1.89827232208504,2.03717029687175,1.89827232208504,2.03717029687175,2008668.59598514,0.0,1.0
1986-11-19,42.0,42.13,41.0,41.25,262600,1.94457164701394,1.9505905592547,1.89827232208504,1.90984715331727,5671788.96027632,0.0,1.0
1986-11-20,42.63,43.0,41.63,42.5,254900,1.97374022171915,1.99087097194285,1.92744089679025,1.9677213094784,5505479.83996357,0.0,1.0
1986-11-21,21.5,21.62,21.12,21.5,75450,1.99087097194285,2.00198280992579,1.95568348499688,1.99087097194285,814806.696597195,0.0,2.0
1986-11-24,21.5,21.5,21.0,21.25,117100,1.99087097194285,1.99087097194285,1.94457164701394,1.9677213094784,1264597.27198849,0.0,1.0
1986-11-25,21.12,21.62,20.75,21.5,266700,1.95568348499688,2.00198280992579,1.92142198454949,1.99087097194285,2880171.58359804,0.0,1.0
1986-11-26,21.62,21.62,21.25,21.37,74200,2.00198280992579,2.00198280992579,1.9677213094784,1.97883314746133,801307.579688691,0.0,1.0
1986-11-28,21.75,21.75,21.0,21.37,80700,2.0140206344073,2.0140206344073,1.94457164701394,1.97883314746133,871502.987612905,0.0,1.0
1986-12-01,22.0,22.0,21.0,22.0,90600,2.03717029687175,2.03717029687175,1.94457164701394,2.03717029687175,978415.993528244,0.0,1.0
1986-12-02,22.5,23.0,22.0,22.0,250200,2.08346962180065,2.12976894672956,2.03717029687175,2.03717029687175,2701983.24040582,0.0,1.0
1986-12-03,22.62,22.87,22.0,22.5,170400,2.09458145978359,2.11773112224804,2.03717029687175,2.08346962180065,1840199.61696703,0.0,1.0
1986-12-04,22.87,23.0,22.25,22.62,166900,2.11773112224804,2.12976894672956,2.0603199593362,2.09458145978359,1802402.08962322,0.0,1.0
1986-12-05,22.5,22.62,22.0,22.37,92900,2.08346962180065,2.09458145978359,2.03717029687175,2.07143179731914,1003254.36863989,0.0,1.0
1986-12-08,22.75,22.75,21.75,22.5,170300,2.10661928426511,2.10661928426511,2.0140206344073,2.08346962180065,1839119.68761434,0.0,1.0
1986-12-09,22.5,22.75,22.25,22.5,90900,2.08346962180065,2.10661928426511,2.0603199593362,2.08346962180065,981655.781586286,0.0,1.0
1986-12-10,22.37,22.62,22.12,22.5,158200,2.07143179731914,2.09458145978359,2.04828213485469,2.08346962180065,1708448.23594004,0.0,1.0
1986-12-11,22.62,22.75,22.0,22.62,150400,2.09458145978359,2.10661928426511,2.03717029687175,2.09458145978359,1624213.74643099,0.0,1.0
1986-12-12,22.62,22.75,22.25,22.62,67900,2.09458145978359,2.10661928426511,2.0603199593362,2.09458145978359,733272.030469843,0.0,1.0
1986-12-15,23.5,23.5,21.87,22.37,370200,2.17606827165846,2.17606827165846,2.02513247239024,2.07143179731914,3997898.46362203,0.0,1.0
1986-12-16,23.87,23.87,23.0,23.25,235100,2.21032977210585,2.21032977210585,2.12976894672956,2.15291860919401,2538913.9081511,0.0,1.0
1986-12-17,23.62,23.87,23.25,23.87,141200,2.1871801096414,2.21032977210585,2.15291860919401,2.21032977210585,1524860.24598441,0.0,1.0
1986-12-18,24.0,24.12,23.37,23.75,192300,2.22236759658737,2.2334794345703,2.16403044717695,2.19921793412291,2076704.14520398,0.0,1.0
1986-12-19,24.37,24.62,23.87,24.0,294800,2.25662909703475,2.27977875949921,2.21032977210585,2.22236759658737,3183631.73170118,0.0,1.0
1986-12-22,24.5,24.75,24.12,24.37,393200,2.26866692151627,2.29181658398072,2.2334794345703,2.25662909703475,4246282.21473846,0.0,1.0
1986-12-23,24.12,24.5,23.87,24.25,217200,2.2334794345703,2.26866692151627,2.21032977210585,2.24551725905182,2345606.55402135,0.0,1.0
1986-12-24,24.0,24.25,23.62,23.87,106100,2.22236759658737,2.24551725905182,2.1871801096414,2.21032977210585,1145805.04319367,0.0,1.0
1986-12-26,24.0,24.0,23.62,24.0,22300,2.22236759658737,2.22236759658737,2.1871801096414,2.22236759658737,240824.24564768,0.0,1.0
1986-12-29,23.25,23.87,23.25,23.87,65200,2.15291860919401,2.21032977210585,2.15291860919401,2.21032977210585,704113.937947477,0.0,1.0
1986-12-30,22.75,23.5,22.37,23.25,129300,2.10661928426511,2.17606827165846,2.07143179731914,2.15291860919401,1396348.65301547,0.0,1.0
1986-12-31,21.5,22.75,21.37,22.75,86600,1.99087097194285,2.10661928426511,1.97883314746133,2.10661928426511,935218.819421035,0.0,1.0
1987-01-02,22.25,22.5,21.12,21.75,83000,2.0603199593362,2.08346962180065,1.95568348499688,2.0140206344073,896341.362724551,0.0,1.0
1987-01-05,23.37,23.37,22.25,22.5,105700,2.16403044717695,2.16403044717695,2.0603199593362,2.08346962180065,1141485.32578295,0.0,1.0
1987-01-06,23.75,24.0,23.25,23.37,94000,2.19921793412291,2.22236759658737,2.15291860919401,2.16403044717695,1015133.59151937,0.0,1.0
1987-01-07,24.62,24.62,23.75,23.87,63500,2.27977875949921,2.27977875949921,2.19921793412291,2.21032977210585,685755.138951913,0.0,1.0
1987-01-08,24.37,24.75,24.0,24.62,137400,2.25662909703475,2.29181658398072,2.22236759658737,2.27977875949921,1483822.93058257,0.0,1.0
1987-01-09,24.0,24.37,23.5,24.12,110200,2.22236759658737,2.25662909703475,2.17606827165846,2.2334794345703,1190082.14665356,0.0,1.0
1987-01-12,24.37,24.37,23.62,23.75,222400,2.25662909703475,2.25662909703475,2.1871801096414,2.19921793412291,2401762.88036072,0.0,1.0
1987-01-13,24.25,24.25,24.0,24.0,137000,2.24551725905182,2.24551725905182,2.22236759658737,2.22236759658737,1479503.21317184,0.0,1.0
1987-01-14,24.25,24.5,23.62,24.12,237300,2.24551725905182,2.26866692151627,2.1871801096414,2.2334794345703,2562672.35391006,0.0,1.0
1987-01-15,24.5,24.5,23.87,24.37,151400,2.26866692151627,2.26866692151627,2.21032977210585,2.25662909703475,1635013.03995779,0.0,1.0
1987-01-16,24.0,24.75,23.5,24.5,179600,2.22236759658737,2.29181658398072,2.17606827165846,2.26866692151627,1939553.1174136,0.0,1.0
1987-01-19,24.0,24.0,23.5,24.0,54800,2.22236759658737,2.22236759658737,2.17606827165846,2.22236759658737,591801.285268737,0.0,1.0
1987-01-20,23.87,24.12,23.5,24.0,228500,2.21032977210585,2.2334794345703,2.17606827165846,2.22236759658737,2467638.57087421,0.0,1.0
1987-01-21,24.0,24.12,23.37,23.75,145700,2.22236759658737,2.2334794345703,2.16403044717695,2.19921793412291,1573457.06685502,0.0,1.0
1987-01-22,24.5,24.62,23.87,23.87,201800,2.26866692151627,2.27977875949921,2.21032977210585,2.21032977210585,2179297.4337086,0.0,1.0
1987-01-23,23.12,24.75,23.12,24.62,228100,2.1408807847125,2.29181658398072,2.1408807847125,2.27977875949921,2463318.85346348,0.0,1.0
1987-01-26,23.25,23.87,23.0,23.25,83500,2.15291860919401,2.21032977210585,2.12976894672956,2.15291860919401,901741.00948795,0.0,1.0
1987-01-27,24.0,24.0,23.12,23.12,230800,2.22236759658737,2.22236759658737,2.1408807847125,2.1408807847125,2492476.94598585,0.0,1.0
1987-01-28,24.25,24.25,23.5,24.25,121800,2.24551725905182,2.24551725905182,2.17606827165846,2.24551725905182,1315353.95156446,0.0,1.0
1987-01-29,23.75,24.37,23.37,24.37,182500,2.19921793412291,2.25662909703475,2.16403044717695,2.25662909703475,1970871.06864133,0.0,1.0
1987-01-30,24.0,24.12,23.37,23.5,106500,2.22236759658737,2.2334794345703,2.16403044717695,2.17606827165846,1150124.76060439,0.0,1.0
1987-02-02,24.37,24.75,23.87,24.25,453300,2.25662909703475,2.29181658398072,2.21032977210585,2.24551725905182,4895319.75569926,0.0,1.0
1987-02-03,24.62,24.75,24.25,24.25,66200,2.27977875949921,2.29181658398072,2.24551725905182,2.24551725905182,714913.231474278,0.0,1.0
1987-02-04,24.87,25.0,24.5,24.87,233200,2.30292842196366,2.31496624644517,2.26866692151627,2.30292842196366,2518395.25045018,0.0,1.0
1987-02-05,24.75,25.0,24.37,24.75,168100,2.29181658398072,2.31496624644517,2.25662909703475,2.29181658398072,1815361.24185538,0.0,1.0
1987-02-06,24.5,24.75,24.5,24.75,122400,2.26866692151627,2.29181658398072,2.26866692151627,2.29181658398072,1321833.52768054,0.0,1.0
1987-02-09,24.5,25.0,24.25,24.87,488800,2.26866692151627,2.31496624644517,2.24551725905182,2.30292842196366,5278694.67590072,0.0,1.0
1987-02-10,24.12,24.62,23.75,24.25,103800,2.2334794345703,2.27977875949921,2.19921793412291,2.24551725905182,1120966.66808203,0.0,1.0
1987-02-11,25.0,25.0,23.75,24.37,76100,2.31496624644517,2.31496624644517,2.19921793412291,2.25662909703475,821826.237389617,0.0,1.0
1987-02-12,24.12,25.0,24.0,25.0,118200,2.2334794345703,2.31496624644517,2.22236759658737,2.31496624644517,1276476.49486797,0.0,1.0
1987-02-13,25.25,25.37,24.0,24.37,215500,2.33811590890962,2.34922774689256,2.22236759658737,2.25662909703475,2327247.75502579,0.0,1.0
1987-02-17,24.87,25.37,24.87,25.0,102300,2.30292842196366,2.34922774689256,2.30292842196366,2.31496624644517,1104767.72779182,0.0,1.0
1987-02-18,24.87,25.12,24.25,25.12,140400,2.30292842196366,2.32607808442811,2.24551725905182,2.32607808442811,1516220.81116297,0.0,1.0
1987-02-19,24.75,25.12,24.37,25.12,186500,2.29181658398072,2.32607808442811,2.25662909703475,2.32607808442811,2014068.24274854,0.0,1.0
1987-02-20,24.5,24.87,24.37,24.87,151400,2.26866692151627,2.30292842196366,2.25662909703475,2.30292842196366,1635013.03995779,0.0,1.0
1987-02-23,24.62,24.75,24.12,24.25,110700,2.27977875949921,2.29181658398072,2.2334794345703,2.24551725905182,1195481.79341696,0.0,1.0
1987-02-24,25.12,25.25,24.37,24.5,121600,2.32607808442811,2.33811590890962,2.25662909703475,2.26866692151627,1313194.0928591,0.0,1.0
1987-02-25,25.0,25.12,24.62,25.12,130800,2.31496624644517,2.32607808442811,2.27977875949921,2.32607808442811,1412547.59330568,0.0,1.0
1987-02-26,24.75,25.12,24.37,25.0,153500,2.29181658398072,2.32607808442811,2.25662909703475,2.31496624644517,1657691.55636408,0.0,1.0
1987-02-27,24.87,25.0,24.62,25.0,172600,2.30292842196366,2.31496624644517,2.27977875949921,2.31496624644517,1863958.06272599,0.0,1.0
1987-03-02,24.62,24.87,24.5,24.62,186600,2.27977875949921,2.30292842196366,2.26866692151627,2.27977875949921,2015148.17210121,0.0,1.0
1987-03-03,25.12,25.25,24.5,24.87,149800,2.32607808442811,2.33811590890962,2.26866692151627,2.30292842196366,1617734.17031491,0.0,1.0
1987-03-04,25.25,25.25,25.0,25.0,302100,2.33811590890962,2.33811590890962,2.31496624644517,2.31496624644517,3262466.57444683,0.0,1.0
1987-03-05,24.87,25.5,24.5,25.37,377300,2.30292842196366,2.36126557137408,2.26866692151627,2.34922774689256,4074573.44766231,0.0,1.0
1987-03-06,25.12,25.12,24.62,24.75,163400,2.32607808442811,2.32607808442811,2.27977875949921,2.29181658398072,1764604.56227941,0.0,1.0
1987-03-09,24.75,25.25,24.62,25.25,31600,2.29181658398072,2.33811590890962,2.27977875949921,2.33811590890962,341257.675446937,0.0,1.0
1987-03-10,25.25,25.62,25.0,25.0,224600,2.33811590890962,2.37237740935701,2.31496624644517,2.31496624644517,2425521.32611969,0.0,1.0
1987-03-11,24.87,25.5,24.75,25.5,142800,2.30292842196366,2.36126557137408,2.29181658398072,2.36126557137408,1542139.11562729,0.0,1.0
1987-03-12,25.62,25.75,24.62,24.62,136900,2.37237740935701,2.38441523383853,2.27977875949921,2.27977875949921,1478423.28381917,0.0,1.0
1987-03-13,25.75,26.0,25.37,25.62,72500,2.38441523383853,2.40756489630298,2.34922774689256,2.37237740935701,782948.780693129,0.0,1.0
1987-03-16,25.62,25.87,25.12,25.87,95400,2.37237740935701,2.39552707182146,2.32607808442811,2.39552707182146,1030252.60245689,0.0,1.0
1987-03-17,25.75,25.75,25.25,25.37,137700,2.38441523383853,2.38441523383853,2.33811590890962,2.34922774689256,1487062.71864061,0.0,1.0
1987-03-18,26.25,26.37,25.62,25.75,95400,2.43071455876743,2.44182639675037,2.37237740935701,2.38441523383853,1030252.60245689,0.0,1.0
1987-03-19,26.37,26.5,25.87,26.12,78900,2.44182639675037,2.45386422123188,2.39552707182146,2.41867673428592,852064.259264661,0.0,1.0
1987-03-20,26.87,26.87,26.25,26.5,145000,2.48812572167927,2.48812572167927,2.43071455876743,2.45386422123188,1565897.56138626,0.0,1.0
1987-03-23,26.75,26.75,26.0,26.75,212100,2.47701388369633,2.47701388369633,2.40756489630298,2.47701388369633,2290530.15703466,0.0,1.0
1987-03-24,26.25,26.62,26.0,26.5,81100,2.43071455876743,2.46497605921482,2.40756489630298,2.45386422123188,875822.705023626,0.0,1.0
1987-03-25,26.0,26.5,25.12,26.0,91300,2.40756489630298,2.45386422123188,2.32607808442811,2.40756489630298,985975.498997004,0.0,1.0
1987-03-26,26.37,26.5,25.87,26.0,79300,2.44182639675037,2.45386422123188,2.39552707182146,2.40756489630298,856383.976675382,0.0,1.0
1987-03-27,26.0,26.5,25.37,25.87,89700,2.40756489630298,2.45386422123188,2.34922774689256,2.39552707182146,968696.629354121,0.0,1.0
1987-03-30,25.75,25.75,24.37,25.5,71600,2.38441523383853,2.38441523383853,2.25662909703475,2.36126557137408,773229.416519008,0.0,1.0
1987-03-31,25.25,26.12,25.25,26.0,186200,2.33811590890962,2.41867673428592,2.33811590890962,2.40756489630298,2010828.4546905,0.0,1.0
1987-04-01,24.75,25.37,24.0,25.0,131100,2.29181658398072,2.34922774689256,2.22236759658737,2.31496624644517,1415787.38136372,0.0,1.0
1987-04-02,24.25,24.87,23.75,24.87,257900,2.24551725905182,2.30292842196366,2.19921793412291,2.30292842196366,2785137.80056218,0.0,1.0
1987-04-03,26.0,26.0,24.12,24.62,99100,2.40756489630298,2.40756489630298,2.2334794345703,2.27977875949921,1070209.98850606,0.0,1.0
1987-04-06,25.5,26.12,25.25,25.75,99300,2.36126557137408,2.41867673428592,2.33811590890962,2.38441523383853,1072369.84721142,0.0,1.0
1987-04-07,24.62,25.75,24.0,25.75,255100,2.27977875949921,2.38441523383853,2.22236759658737,2.38441523383853,2754899.77868713,0.0,1.0
1987-04-08,25.75,25.87,24.62,24.62,205300,2.38441523383853,2.39552707182146,2.27977875949921,2.27977875949921,2217094.96105241,0.0,1.0
1987-04-09,25.37,25.75,25.0,25.5,113300,2.34922774689256,2.38441523383853,2.31496624644517,2.36126557137408,1223559.95658664,0.0,1.0
1987-04-10,25.12,25.25,24.75,25.25,55000,2.32607808442811,2.33811590890962,2.29181658398072,2.33811590890962,593961.143974099,0.0,1.0
1987-04-13,24.12,25.0,24.12,25.0,161100,2.2334794345703,2.31496624644517,2.2334794345703,2.31496624644517,1739766.18716777,0.0,1.0
1987-04-14,22.75,23.25,21.25,22.25,173100,2.10661928426511,2.15291860919401,1.9677213094784,2.0603199593362,1869357.70948939,0.0,1.0
1987-04-15,24.5,24.75,22.37,23.0,119700,2.26866692151627,2.29181658398072,2.07143179731914,2.12976894672956,1292675.43515817,0.0,1.0
1987-04-16,24.5,24.87,24.12,24.62,125200,2.26866692151627,2.30292842196366,2.2334794345703,2.27977875949921,1352071.54955558,0.0,1.0
1987-04-20,24.12,24.37,23.12,24.37,71200,2.2334794345703,2.25662909703475,2.1408807847125,2.25662909703475,768909.699108289,0.0,1.0
1987-04-21,24.62,24.62,23.75,24.37,79100,2.27977875949921,2.27977875949921,2.19921793412291,2.25662909703475,854224.117970021,0.0,1.0
1987-04-22,24.0,24.5,23.62,23.87,144400,2.22236759658737,2.26866692151627,2.1871801096414,2.21032977210585,1559417.98527018,0.0,1.0
1987-04-23,23.87,24.0,23.12,24.0,72300,2.21032977210585,2.22236759658737,2.1408807847125,2.22236759658737,780788.92198777,0.0,1.0
1987-04-24,23.75,23.87,22.37,23.87,92300,2.19921793412291,2.21032977210585,2.07143179731914,2.21032977210585,996774.792523807,0.0,1.0
1987-04-27,23.5,24.25,22.25,23.5,127000,2.17606827165846,2.24551725905182,2.0603199593362,2.17606827165846,1371510.27790383,0.0,1.0
1987-04-28,23.0,23.5,22.25,23.5,145000,2.12976894672956,2.17606827165846,2.0603199593362,2.17606827165846,1565897.56138626,0.0,1.0
1987-04-29,23.0,23.37,22.75,23.0,57000,2.12976894672956,2.16403044717695,2.10661928426511,2.12976894672956,615559.731027702,0.0,1.0
1987-04-30,23.62,23.87,23.0,23.25,77400,2.1871801096414,2.21032977210585,2.12976894672956,2.15291860919401,835865.318974459,0.0,1.0
1987-05-01,23.5,23.75,23.0,23.62,78400,2.17606827165846,2.19921793412291,2.12976894672956,2.1871801096414,846664.612501262,0.0,1.0
1987-05-04,24.0,24.0,23.0,23.75,508400,2.22236759658737,2.22236759658737,2.12976894672956,2.19921793412291,5490360.82902602,0.0,1.0
1987-05-05,24.5,24.5,23.75,24.0,165100,2.26866692151627,2.26866692151627,2.19921793412291,2.22236759658737,1782963.36127498,0.0,1.0
1987-05-06,23.75,24.25,23.5,24.25,35900,2.19921793412291,2.24551725905182,2.17606827165846,2.24551725905182,387694.637612185,0.0,1.0
1987-05-07,24.12,24.25,23.37,24.0,57700,2.2334794345703,2.24551725905182,2.16403044717695,2.22236759658737,623119.236496464,0.0,1.0
1987-05-08,24.25,24.37,23.37,23.87,40800,2.24551725905182,2.25662909703475,2.16403044717695,2.21032977210585,440611.175893513,0.0,1.0
1987-05-11,24.37,25.0,24.0,24.0,196800,2.25662909703475,2.31496624644517,2.22236759658737,2.22236759658737,2125300.9660746,0.0,1.0
1987-05-12,24.25,24.62,23.5,24.12,337100,2.24551725905182,2.27977875949921,2.17606827165846,2.2334794345703,3640441.84788488,0.0,1.0
1987-05-13,24.62,24.75,23.12,24.12,41800,2.27977875949921,2.29181658398072,2.1408807847125,2.2334794345703,451410.469420314,0.0,1.0
1987-05-14,24.0,24.37,23.5,24.37,35900,2.22236759658737,2.25662909703475,2.17606827165846,2.25662909703475,387694.637612184,0.0,1.0
1987-05-15,23.25,23.75,22.5,23.75,54700,2.15291860919401,2.19921793412291,2.08346962180065,2.19921793412291,590721.355916058,0.0,1.0
1987-05-18,23.37,23.5,22.37,23.5,90800,2.16403044717695,2.17606827165846,2.07143179731914,2.17606827165846,980575.852233602,0.0,1.0
1987-05-19,22.5,23.5,22.37,23.5,359600,2.08346962180065,2.17606827165846,2.07143179731914,2.17606827165846,3883425.95223794,0.0,1.0
1987-05-20,22.0,22.62,22.0,22.37,117900,2.03717029687175,2.09458145978359,2.03717029687175,2.07143179731914,1273236.70680993,0.0,1.0
1987-05-21,22.25,22.75,22.25,22.5,75000,2.0603199593362,2.10661928426511,2.0603199593362,2.08346962180065,809947.014510136,0.0,1.0
1987-05-22,22.5,22.87,22.37,22.37,121400,2.08346962180065,2.11773112224804,2.07143179731914,2.07143179731914,1311034.23415374,0.0,1.0
1987-05-26,23.12,23.37,22.87,23.0,117000,2.1408807847125,2.16403044717695,2.11773112224804,2.12976894672956,1263517.34263581,0.0,1.0
1987-05-27,23.25,23.5,23.0,23.25,360100,2.15291860919401,2.17606827165846,2.12976894672956,2.15291860919401,3888825.59900133,0.0,1.0
1987-05-28,23.75,24.0,22.5,23.37,99400,2.19921793412291,2.22236759658737,2.08346962180065,2.16403044717695,1073449.7765641,0.0,1.0
1987-05-29,23.5,23.62,22.87,23.37,78600,2.17606827165846,2.1871801096414,2.11773112224804,2.16403044717695,848824.471206622,0.0,1.0
1987-06-01,23.5,23.75,23.25,23.5,72900,2.17606827165846,2.19921793412291,2.15291860919401,2.17606827165846,787268.498103852,0.0,1.0
1987-06-02,23.62,23.87,22.87,23.75,57200,2.1871801096414,2.21032977210585,2.11773112224804,2.19921793412291,617719.589733062,0.0,1.0
1987-06-03,23.75,23.87,23.37,23.37,112700,2.19921793412291,2.21032977210585,2.16403044717695,2.16403044717695,1217080.38047056,0.0,1.0
1987-06-04,23.62,23.87,23.25,23.75,26700,2.1871801096414,2.21032977210585,2.15291860919401,2.19921793412291,288341.137165608,0.0,1.0
1987-06-05,23.75,23.87,22.87,23.37,337600,2.19921793412291,2.21032977210585,2.11773112224804,2.16403044717695,3645841.49464829,0.0,1.0
1987-06-08,23.62,23.75,22.87,23.5,54400,2.1871801096414,2.19921793412291,2.11773112224804,2.17606827165846,587481.567858017,0.0,1.0
1987-06-09,24.25,24.37,23.37,24.0,117200,2.24551725905182,2.25662909703475,2.16403044717695,2.22236759658737,1265677.20134117,0.0,1.0
1987-06-10,24.25,24.75,24.0,24.0,71200,2.24551725905182,2.29181658398072,2.22236759658737,2.22236759658737,768909.699108287,0.0,1.0
1987-06-11,24.75,24.87,24.12,24.5,49600,2.29181658398072,2.30292842196366,2.2334794345703,2.26866692151627,535644.958929369,0.0,1.0
1987-06-12,25.25,25.25,24.75,25.0,94800,2.33811590890962,2.33811590890962,2.29181658398072,2.31496624644517,1023773.02634081,0.0,1.0
1987-06-15,25.37,25.87,25.12,25.25,83500,2.34922774689256,2.39552707182146,2.32607808442811,2.33811590890962,901741.00948795,0.0,1.0
1987-06-16,25.75,25.87,25.12,25.5,151000,2.38441523383853,2.39552707182146,2.32607808442811,2.36126557137408,1630693.32254707,0.0,1.0
1987-06-17,25.87,26.0,25.5,26.0,105200,2.39552707182146,2.40756489630298,2.36126557137408,2.40756489630298,1136085.67901955,0.0,1.0
1987-06-18,26.0,26.0,25.87,26.0,90500,2.40756489630298,2.40756489630298,2.39552707182146,2.40756489630298,977336.064175562,0.0,1.0
1987-06-19,26.0,26.0,25.75,26.0,170200,2.40756489630298,2.40756489630298,2.38441523383853,2.40756489630298,1838039.75826167,0.0,1.0
1987-06-22,25.87,26.12,25.62,25.87,159500,2.39552707182146,2.41867673428592,2.37237740935701,2.39552707182146,1722487.31752489,0.0,1.0
1987-06-23,26.12,26.12,25.75,26.0,158100,2.41867673428592,2.41867673428592,2.38441523383853,2.40756489630298,1707368.30658736,0.0,1.0
1987-06-24,26.12,26.37,26.12,26.25,132600,2.41867673428592,2.44182639675037,2.41867673428592,2.43071455876743,1431986.32165392,0.0,1.0
1987-06-25,26.37,26.5,26.12,26.25,94200,2.44182639675037,2.45386422123188,2.41867673428592,2.43071455876743,1017293.45022473,0.0,1.0
1987-06-26,26.12,26.37,26.0,26.12,154700,2.41867673428592,2.44182639675037,2.40756489630298,2.41867673428592,1670650.70859623,0.0,1.0
1987-06-29,26.12,26.37,26.0,26.25,217900,2.41867673428592,2.44182639675037,2.40756489630298,2.43071455876743,2353166.05949011,0.0,1.0
1987-06-30,25.87,26.25,25.87,26.12,93600,2.39552707182146,2.43071455876743,2.39552707182146,2.41867673428592,1010813.87410865,0.0,1.0
1987-07-01,25.5,26.0,25.25,25.87,269100,2.36126557137408,2.40756489630298,2.33811590890962,2.39552707182146,2906089.88806236,0.0,1.0
1987-07-02,25.37,25.5,25.12,25.5,99400,2.34922774689256,2.36126557137408,2.32607808442811,2.36126557137408,1073449.7765641,0.0,1.0
1987-07-06,24.87,25.0,24.37,25.0,483100,2.30292842196366,2.31496624644517,2.25662909703475,2.31496624644517,5217138.70279794,0.0,1.0
1987-07-07,24.75,25.0,24.62,24.62,166000,2.29181658398072,2.31496624644517,2.27977875949921,2.27977875949921,1792682.7254491,0.0,1.0
1987-07-08,24.25,24.75,24.12,24.75,218000,2.24551725905182,2.29181658398072,2.2334794345703,2.29181658398072,2354245.98884279,0.0,1.0
1987-07-09,24.37,24.62,24.12,24.37,137100,2.25662909703475,2.27977875949921,2.2334794345703,2.25662909703475,1480583.14252453,0.0,1.0
1987-07-10,24.62,24.75,24.12,24.25,444900,2.27977875949921,2.29181658398072,2.2334794345703,2.24551725905182,4804605.69007411,0.0,1.0
1987-07-13,24.37,24.5,24.25,24.37,79200,2.25662909703475,2.26866692151627,2.24551725905182,2.25662909703475,855304.047322704,0.0,1.0
1987-07-14,24.5,24.62,24.25,24.25,86400,2.26866692151627,2.27977875949921,2.24551725905182,2.24551725905182,933058.960715675,0.0,1.0
1987-07-15,24.12,24.5,24.0,24.0,181100,2.2334794345703,2.26866692151627,2.22236759658737,2.22236759658737,1955752.05770381,0.0,1.0
1987-07-16,24.25,24.5,24.0,24.0,413800,2.24551725905182,2.26866692151627,2.22236759658737,2.22236759658737,4468747.66139058,0.0,1.0
1987-07-17,24.25,24.37,24.0,24.25,489800,2.24551725905182,2.25662909703475,2.22236759658737,2.24551725905182,5289493.96942751,0.0,1.0
1987-07-20,24.0,24.25,23.75,24.0,193600,2.22236759658737,2.24551725905182,2.19921793412291,2.22236759658737,2090743.22678882,0.0,1.0
1987-07-21,23.87,24.12,23.75,23.75,149100,2.21032977210585,2.2334794345703,2.19921793412291,2.19921793412291,1610174.66484615,0.0,1.0
1987-07-22,24.12,24.37,23.75,23.75,93000,2.2334794345703,2.25662909703475,2.19921793412291,2.19921793412291,1004334.29799257,0.0,1.0
1987-07-23,24.62,24.62,24.12,24.25,221900,2.27977875949921,2.27977875949921,2.2334794345703,2.24551725905182,2396363.23359731,0.0,1.0
1987-07-24,24.62,24.62,24.25,24.37,436000,2.27977875949921,2.27977875949921,2.24551725905182,2.25662909703475,4708491.97768557,0.0,1.0
1987-07-27,24.5,24.75,24.37,24.75,199400,2.26866692151627,2.29181658398072,2.25662909703475,2.29181658398072,2153379.12924428,0.0,1.0
1987-07-28,24.75,24.75,24.12,24.37,142500,2.29181658398072,2.29181658398072,2.2334794345703,2.25662909703475,1538899.32756926,0.0,1.0
1987-07-29,24.75,24.75,24.37,24.5,179300,2.29181658398072,2.29181658398072,2.25662909703475,2.26866692151627,1936313.32935556,0.0,1.0
1987-07-30,24.75,24.87,24.5,24.75,79200,2.29181658398072,2.30292842196366,2.26866692151627,2.29181658398072,855304.047322702,0.0,1.0
1987-07-31,24.87,25.0,24.62,24.62,177400,2.30292842196366,2.31496624644517,2.27977875949921,2.27977875949921,1915794.67165464,0.0,1.0
1987-08-03,24.87,25.25,24.62,24.62,281100,2.30292842196366,2.33811590890962,2.27977875949921,2.27977875949921,3035681.41038398,0.0,1.0
1987-08-04,24.87,25.25,24.75,24.87,186700,2.30292842196366,2.33811590890962,2.29181658398072,2.30292842196366,2016228.10145389,0.0,1.0
1987-08-05,25.25,25.37,24.75,24.75,200600,2.33811590890962,2.34922774689256,2.29181658398072,2.29181658398072,2166338.28147644,0.0,1.0
1987-08-06,25.62,25.75,25.12,25.12,160500,2.37237740935701,2.38441523383853,2.32607808442811,2.32607808442811,1733286.61105169,0.0,1.0
1987-08-07,25.75,25.87,25.5,25.5,260100,2.38441523383853,2.39552707182146,2.36126557137408,2.36126557137408,2808896.24632114,0.0,1.0
1987-08-10,26.37,26.37,25.62,25.62,246000,2.44182639675037,2.44182639675037,2.37237740935701,2.37237740935701,2656626.20759324,0.0,1.0
1987-08-11,26.75,26.75,25.75,26.37,477800,2.47701388369633,2.47701388369633,2.38441523383853,2.44182639675037,5159902.44710591,0.0,1.0
1987-08-12,26.37,26.5,26.0,26.5,317600,2.44182639675037,2.45386422123188,2.40756489630298,2.45386422123188,3429855.62411225,0.0,1.0
1987-08-13,26.5,26.62,26.12,26.12,257900,2.45386422123188,2.46497605921482,2.41867673428592,2.41867673428592,2785137.80056219,0.0,1.0
1987-08-14,27.0,27.25,26.0,26.25,336600,2.50016354616079,2.52331320862524,2.40756489630298,2.43071455876743,3635042.20112148,0.0,1.0
1987-08-17,27.0,27.25,26.62,27.0,302500,2.50016354616079,2.52331320862524,2.46497605921482,2.50016354616079,3266786.29185754,0.0,1.0
1987-08-18,27.0,27.12,26.75,26.87,186500,2.50016354616079,2.51127538414372,2.47701388369633,2.48812572167927,2014068.24274853,0.0,1.0
1987-08-19,27.25,27.37,26.75,27.12,167400,2.52331320862524,2.53442504660817,2.47701388369633,2.51127538414372,1807801.73638662,0.0,1.0
1987-08-20,27.87,28.37,27.12,27.12,207800,2.58072437153708,2.62702369646598,2.51127538414372,2.51127538414372,2244093.19486941,0.0,1.0
1987-08-21,28.37,28.37,27.87,28.0,139100,2.62702369646598,2.62702369646598,2.58072437153708,2.59276219601859,1502181.72957813,0.0,1.0
1987-08-24,28.5,28.87,28.0,28.37,199400,2.6390615209475,2.67332302139489,2.59276219601859,2.62702369646598,2153379.12924428,0.0,1.0
1987-08-25,28.62,29.12,28.37,28.5,290100,2.65017335893043,2.69647268385934,2.62702369646598,2.6390615209475,3132875.0521252,0.0,1.0
1987-08-26,28.62,28.62,28.0,28.37,314800,2.65017335893043,2.65017335893043,2.59276219601859,2.62702369646598,3399617.60223721,0.0,1.0
1987-08-27,28.12,28.62,28.0,28.37,237600,2.60387403400153,2.65017335893043,2.59276219601859,2.62702369646598,2565912.14196811,0.0,1.0
1987-08-28,27.62,27.87,27.5,27.75,121600,2.55757470907263,2.58072437153708,2.54646287108969,2.56961253355414,1313194.0928591,0.0,1.0
1987-08-31,27.25,27.75,27.25,27.25,167000,2.52331320862524,2.56961253355414,2.52331320862524,2.52331320862524,1803482.0189759,0.0,1.0
1987-09-01,27.12,27.5,27.0,27.0,213700,2.51127538414372,2.54646287108969,2.50016354616079,2.50016354616079,2307809.02667755,0.0,1.0
1987-09-02,27.0,27.25,26.25,27.0,181400,2.50016354616079,2.52331320862524,2.43071455876743,2.50016354616079,1958991.84576184,0.0,1.0
1987-09-03,26.12,27.25,25.5,27.12,2717000,2.41867673428592,2.52331320862524,2.36126557137408,2.51127538414372,29341680.5123204,0.0,1.0
1987-09-04,26.12,26.37,25.37,26.37,93700,2.41867673428592,2.44182639675037,2.34922774689256,2.44182639675037,1011893.80346133,0.0,1.0
1987-09-08,25.12,25.5,24.75,25.5,314000,2.32607808442811,2.36126557137408,2.29181658398072,2.36126557137408,3390978.16741576,0.0,1.0
1987-09-09,24.87,24.87,24.62,24.87,262000,2.30292842196366,2.30292842196366,2.27977875949921,2.30292842196366,2829414.90402207,0.0,1.0
1987-09-10,24.87,25.0,24.62,24.87,402000,2.30292842196366,2.31496624644517,2.27977875949921,2.30292842196366,4341315.99777432,0.0,1.0
1987-09-11,25.0,25.25,24.75,25.0,276500,2.31496624644517,2.33811590890962,2.29181658398072,2.31496624644517,2986004.6601607,0.0,1.0
1987-09-14,25.25,25.25,24.5,25.12,202200,2.33811590890962,2.33811590890962,2.26866692151627,2.32607808442811,2183617.15111933,0.0,1.0
1987-09-15,25.5,25.5,24.87,25.37,129900,2.36126557137408,2.36126557137408,2.30292842196366,2.34922774689256,1402828.22913155,0.0,1.0
1987-09-16,25.0,25.75,24.87,25.75,165300,2.31496624644517,2.38441523383853,2.30292842196366,2.38441523383853,1785123.21998034,0.0,1.0
1987-09-17,24.5,25.0,24.5,25.0,183500,2.26866692151627,2.31496624644517,2.26866692151627,2.31496624644517,1981670.36216813,0.0,1.0
1987-09-18,24.37,24.75,24.37,24.62,227300,2.25662909703475,2.29181658398072,2.25662909703475,2.27977875949921,2454679.41864205,0.0,1.0
1987-09-21,24.37,24.62,24.12,24.5,143100,2.25662909703475,2.27977875949921,2.2334794345703,2.26866692151627,1545378.90368534,0.0,1.0
1987-09-22,24.25,24.37,23.75,24.12,253800,2.24551725905182,2.25662909703475,2.19921793412291,2.2334794345703,2740860.69710229,0.0,1.0
1987-09-23,24.62,24.62,24.25,24.25,153500,2.27977875949921,2.27977875949921,2.24551725905182,2.24551725905182,1657691.55636407,0.0,1.0
1987-09-24,24.5,24.62,24.25,24.62,151900,2.26866692151627,2.27977875949921,2.24551725905182,2.27977875949921,1640412.68672119,0.0,1.0
1987-09-25,24.25,24.37,24.12,24.25,150700,2.24551725905182,2.25662909703475,2.2334794345703,2.24551725905182,1627453.53448903,0.0,1.0
1987-09-28,24.62,25.12,24.12,24.12,151100,2.27977875949921,2.32607808442811,2.2334794345703,2.2334794345703,1631773.25189975,0.0,1.0
1987-09-29,24.62,25.0,24.5,24.62,130100,2.27977875949921,2.31496624644517,2.26866692151627,2.27977875949921,1404988.08783691,0.0,1.0
1987-09-30,24.37,24.75,24.0,24.37,238200,2.25662909703475,2.29181658398072,2.22236759658737,2.25662909703475,2572391.71808419,0.0,1.0
1987-10-01,24.5,24.75,24.12,24.5,155000,2.26866692151627,2.29181658398072,2.2334794345703,2.26866692151627,1673890.49665428,0.0,1.0
1987-10-02,24.37,24.62,24.37,24.62,109700,2.25662909703475,2.27977875949921,2.25662909703475,2.27977875949921,1184682.49989016,0.0,1.0
1987-10-05,24.12,24.5,24.12,24.37,134500,2.2334794345703,2.26866692151627,2.2334794345703,2.25662909703475,1452504.97935484,0.0,1.0
1987-10-06,24.0,24.25,23.87,24.12,229000,2.22236759658737,2.24551725905182,2.21032977210585,2.2334794345703,2473038.21763761,0.0,1.0
1987-10-07,23.37,24.12,23.0,24.12,227300,2.16403044717695,2.2334794345703,2.12976894672956,2.2334794345703,2454679.41864204,0.0,1.0
1987-10-08,22.87,23.5,22.75,23.12,84900,2.11773112224804,2.17606827165846,2.10661928426511,2.1408807847125,916860.020425474,0.0,1.0
1987-10-09,23.25,23.62,22.75,23.0,230600,2.15291860919401,2.1871801096414,2.10661928426511,2.12976894672956,2490317.08728049,0.0,1.0
1987-10-12,23.0,23.25,22.37,22.75,246200,2.12976894672956,2.15291860919401,2.07143179731914,2.10661928426511,2658786.0662986,0.0,1.0
1987-10-13,22.62,23.25,22.0,23.0,395500,2.09458145978359,2.15291860919401,2.03717029687175,2.12976894672956,4271120.58985011,0.0,1.0
1987-10-14,22.25,22.62,21.62,22.5,142700,2.0603199593362,2.09458145978359,2.00198280992579,2.08346962180065,1541059.18627462,0.0,1.0
1987-10-15,22.0,22.75,21.87,22.0,108700,2.03717029687175,2.10661928426511,2.02513247239024,2.03717029687175,1173883.20636336,0.0,1.0
1987-10-16,21.62,22.5,21.62,22.0,158900,2.00198280992579,2.08346962180065,2.00198280992579,2.03717029687175,1716007.7414088,0.0,1.0
1987-10-19,17.62,21.5,17.37,21.5,307100,1.63158821049456,1.99087097194285,1.60843854803011,1.99087097194285,3316463.04208083,0.0,1.0
1987-10-20,17.62,19.0,17.0,18.0,433900,1.63158821049456,1.75937434729833,1.57417704758272,1.66677569744052,4685813.46127929,0.0,1.0
1987-10-21,18.12,18.62,18.0,18.0,418200,1.67788753542346,1.72418686035236,1.66677569744052,1.66677569744052,4516264.55290851,0.0,1.0
1987-10-22,17.5,17.75,16.87,17.5,501400,1.62047637251162,1.64362603497607,1.5621392231012,1.62047637251162,5414765.77433842,0.0,1.0
1987-10-23,17.87,17.87,17.0,17.25,227800,1.65473787295901,1.65473787295901,1.57417704758272,1.59732671004717,2460079.06540545,0.0,1.0
1987-10-26,17.12,17.75,17.0,17.75,259700,1.58528888556565,1.64362603497607,1.57417704758272,1.64362603497607,2804576.52891043,0.0,1.0
1987-10-27,17.62,17.75,17.25,17.62,152200,1.63158821049456,1.64362603497607,1.59732671004717,1.63158821049456,1643652.47477923,0.0,1.0
1987-10-28,17.75,17.75,17.0,17.75,79300,1.64362603497607,1.64362603497607,1.57417704758272,1.64362603497607,856383.976675384,0.0,1.0
1987-10-29,18.37,18.5,17.62,17.62,395500,1.70103719788791,1.71307502236943,1.63158821049456,1.63158821049456,4271120.58985012,0.0,1.0
1987-10-30,18.37,18.75,18.25,18.25,358800,1.70103719788791,1.73622468483388,1.68992535990498,1.68992535990498,3874786.51741649,0.0,1.0
1987-11-02,18.75,19.0,18.37,18.37,258000,1.73622468483388,1.75937434729833,1.70103719788791,1.70103719788791,2786217.72991486,0.0,1.0
1987-11-03,18.5,18.62,18.12,18.25,541600,1.71307502236943,1.72418686035236,1.67788753542346,1.68992535990498,5848897.37411584,0.0,1.0
1987-11-04,18.5,19.0,18.25,18.25,124700,1.71307502236943,1.75937434729833,1.68992535990498,1.68992535990498,1346671.90279218,0.0,1.0
1987-11-05,18.75,19.12,18.37,18.37,154600,1.73622468483388,1.77048618528127,1.70103719788791,1.70103719788791,1669570.77924356,0.0,1.0
1987-11-06,18.75,19.5,18.75,19.37,279700,1.73622468483388,1.80567367222723,1.73622468483388,1.79363584774572,3020562.39944646,0.0,1.0
1987-11-09,18.75,18.87,18.37,18.5,74400,1.73622468483388,1.74733652281682,1.70103719788791,1.71307502236943,803467.438394053,0.0,1.0
1987-11-10,18.75,19.25,18.37,18.75,112600,1.73622468483388,1.78252400976278,1.70103719788791,1.73622468483388,1216000.45111788,0.0,1.0
1987-11-11,19.37,19.75,19.25,19.25,133600,1.79363584774572,1.82882333469169,1.78252400976278,1.78252400976278,1442785.61518072,0.0,1.0
1987-11-12,19.62,20.12,19.5,19.62,55500,1.81678551021017,1.86308483513907,1.80567367222723,1.81678551021017,599360.7907375,0.0,1.0
1987-11-13,19.5,20.12,19.5,19.87,72800,1.80567367222723,1.86308483513907,1.80567367222723,1.83993517267462,786188.568751173,0.0,1.0
1987-11-16,19.62,19.87,19.5,19.5,73800,1.81678551021017,1.83993517267462,1.80567367222723,1.80567367222723,796987.862277973,0.0,1.0
1987-11-17,19.5,19.87,19.37,19.62,71900,1.80567367222723,1.83993517267462,1.79363584774572,1.81678551021017,776469.204577051,0.0,1.0
1987-11-18,19.25,19.62,19.25,19.5,239600,1.78252400976278,1.81678551021017,1.78252400976278,1.80567367222723,2587510.72902171,0.0,1.0
1987-11-19,18.37,19.62,18.25,19.25,109500,1.70103719788791,1.81678551021017,1.68992535990498,1.78252400976278,1182522.6411848,0.0,1.0
1987-11-20,18.12,18.62,18.0,18.37,120500,1.67788753542346,1.72418686035236,1.66677569744052,1.70103719788791,1301314.86997962,0.0,1.0
1987-11-23,18.37,18.5,18.25,18.37,122700,1.70103719788791,1.71307502236943,1.68992535990498,1.70103719788791,1325073.31573858,0.0,1.0
1987-11-24,18.37,18.75,18.25,18.25,74400,1.70103719788791,1.73622468483388,1.68992535990498,1.68992535990498,803467.438394055,0.0,1.0
1987-11-25,18.37,18.87,18.25,18.87,176800,1.70103719788791,1.74733652281682,1.68992535990498,1.74733652281682,1909315.09553856,0.0,1.0
1987-11-27,18.87,19.25,18.62,18.62,79900,1.74733652281682,1.78252400976278,1.72418686035236,1.72418686035236,862863.552791462,0.0,1.0
1987-11-30,17.75,18.37,17.62,18.37,4123500,1.64362603497607,1.70103719788791,1.63158821049456,1.70103719788791,44530886.8577673,0.0,1.0
1987-12-01,17.62,18.25,17.5,17.5,3102600,1.63158821049456,1.68992535990498,1.62047637251162,1.62047637251162,33505888.0962552,0.0,1.0
1987-12-02,17.37,18.0,17.25,18.0,67000,1.60843854803011,1.66677569744052,1.59732671004717,1.66677569744052,723552.666295718,0.0,1.0
1987-12-03,16.5,17.37,16.5,17.25,170000,1.52787772265381,1.60843854803011,1.52787772265381,1.59732671004717,1835879.89955631,0.0,1.0
1987-12-04,16.5,16.75,15.5,16.25,183800,1.52787772265381,1.55102738511827,1.43527907279601,1.50472806018936,1984910.15022617,0.0,1.0
1987-12-07,16.62,17.25,16.5,16.75,87500,1.53898956063675,1.59732671004717,1.52787772265381,1.55102738511827,944938.183595157,0.0,1.0
1987-12-08,17.12,17.37,16.37,16.37,131100,1.58528888556565,1.60843854803011,1.5158398981723,1.5158398981723,1415787.38136372,0.0,1.0
1987-12-09,18.0,18.12,16.87,16.87,102300,1.66677569744052,1.67788753542346,1.5621392231012,1.5621392231012,1104767.72779183,0.0,1.0
1987-12-10,17.62,18.37,17.5,17.75,89600,1.63158821049456,1.70103719788791,1.62047637251162,1.64362603497607,967616.700001439,0.0,1.0
1987-12-11,17.5,17.87,17.5,17.62,116200,1.62047637251162,1.65473787295901,1.62047637251162,1.63158821049456,1254877.90781437,0.0,1.0
1987-12-14,17.62,17.87,17.37,17.62,174800,1.63158821049456,1.65473787295901,1.60843854803011,1.63158821049456,1887716.50848495,0.0,1.0
1987-12-15,17.12,18.37,17.12,17.62,407200,1.58528888556565,1.70103719788791,1.58528888556565,1.63158821049456,4397472.3241137,0.0,1.0
1987-12-16,17.5,17.62,17.0,17.37,74600,1.62047637251162,1.63158821049456,1.57417704758272,1.60843854803011,805627.297099414,0.0,1.0
1987-12-17,17.0,18.25,17.0,17.37,150300,1.57417704758272,1.68992535990498,1.57417704758272,1.60843854803011,1623133.81707831,0.0,1.0
1987-12-18,17.87,17.87,17.25,17.75,259800,1.65473787295901,1.65473787295901,1.59732671004717,1.64362603497607,2805656.45826311,0.0,1.0
1987-12-21,17.62,17.87,17.37,17.62,99100,1.63158821049456,1.65473787295901,1.60843854803011,1.63158821049456,1070209.98850606,0.0,1.0
1987-12-22,18.0,18.0,17.5,17.87,195200,1.66677569744052,1.66677569744052,1.62047637251162,1.65473787295901,2108022.09643172,0.0,1.0
1987-12-23,18.12,18.25,17.5,18.0,373300,1.67788753542346,1.68992535990498,1.62047637251162,1.66677569744052,4031376.27355511,0.0,1.0
1987-12-24,17.75,17.87,17.62,17.87,94600,1.64362603497607,1.65473787295901,1.63158821049456,1.65473787295901,1021613.16763545,0.0,1.0
1987-12-28,17.62,17.75,17.12,17.5,138600,1.63158821049456,1.64362603497607,1.58528888556565,1.62047637251162,1496782.08281473,0.0,1.0
1987-12-29,17.75,17.75,17.25,17.75,68100,1.64362603497607,1.64362603497607,1.59732671004717,1.64362603497607,735431.889175203,0.0,1.0
1987-12-30,17.5,17.87,17.25,17.75,125300,1.62047637251162,1.65473787295901,1.59732671004717,1.64362603497607,1353151.47890827,0.0,1.0
1987-12-31,17.25,17.62,17.25,17.25,163200,1.59732671004717,1.63158821049456,1.59732671004717,1.59732671004717,1762444.70357405,0.0,1.0
1988-01-04,18.37,18.37,17.5,17.62,181300,1.70103719788791,1.70103719788791,1.62047637251162,1.63158821049456,1957911.91640917,0.0,1.0
1988-01-05,19.37,19.75,19.0,19.0,408900,1.79363584774572,1.82882333469169,1.75937434729833,1.75937434729833,4415831.12310925,0.0,1.0
1988-01-06,19.62,19.75,19.12,19.12,348300,1.81678551021017,1.82882333469169,1.77048618528127,1.77048618528127,3761393.93538507,0.0,1.0
1988-01-07,20.0,20.0,19.37,19.62,314000,1.85197299715614,1.85197299715614,1.79363584774572,1.81678551021017,3390978.16741576,0.0,1.0
1988-01-08,19.37,20.0,19.37,20.0,89200,1.79363584774572,1.85197299715614,1.79363584774572,1.85197299715614,963296.98259072,0.0,1.0
1988-01-11,19.5,19.5,18.62,19.12,150700,1.80567367222723,1.80567367222723,1.72418686035236,1.77048618528127,1627453.53448903,0.0,1.0
1988-01-12,19.75,19.75,18.75,19.25,56600,1.82882333469169,1.82882333469169,1.73622468483388,1.78252400976278,611240.01361698,0.0,1.0
1988-01-13,19.25,19.87,19.12,19.5,192400,1.78252400976278,1.83993517267462,1.77048618528127,1.80567367222723,2077784.07455667,0.0,1.0
1988-01-14,19.62,19.75,19.12,19.12,99000,1.81678551021017,1.82882333469169,1.77048618528127,1.77048618528127,1069130.05915338,0.0,1.0
1988-01-15,20.0,20.5,20.0,20.0,226400,1.85197299715614,1.89827232208504,1.85197299715614,1.85197299715614,2444960.05446792,0.0,1.0
1988-01-18,20.25,20.37,20.0,20.0,33700,1.87512265962059,1.88623449760353,1.85197299715614,1.85197299715614,363936.19185322,0.0,1.0
1988-01-19,20.0,20.25,19.87,20.12,338900,1.85197299715614,1.87512265962059,1.83993517267462,1.86308483513907,3659880.57623312,0.0,1.0
1988-01-20,20.0,20.12,19.75,19.87,99700,1.85197299715614,1.86308483513907,1.82882333469169,1.83993517267462,1076689.56462214,0.0,1.0
1988-01-21,19.87,20.25,19.87,20.0,144600,1.83993517267462,1.87512265962059,1.83993517267462,1.85197299715614,1561577.84397554,0.0,1.0
1988-01-22,20.0,20.12,19.87,20.0,78400,1.85197299715614,1.86308483513907,1.83993517267462,1.85197299715614,846664.61250126,0.0,1.0
1988-01-25,20.5,20.87,20.0,20.0,181500,1.89827232208504,1.93253382253243,1.85197299715614,1.85197299715614,1960071.77511453,0.0,1.0
1988-01-26,20.12,20.75,20.12,20.62,84100,1.86308483513907,1.92142198454949,1.86308483513907,1.90938416006798,908220.585604033,0.0,1.0
1988-01-27,20.25,20.75,20.12,20.5,438800,1.87512265962059,1.92142198454949,1.86308483513907,1.89827232208504,4738729.99956063,0.0,1.0
1988-01-28,20.62,21.0,20.37,20.5,151500,1.90938416006798,1.94457164701394,1.88623449760353,1.89827232208504,1636092.96931047,0.0,1.0
1988-01-29,20.87,20.87,20.5,20.5,178700,1.93253382253243,1.93253382253243,1.89827232208504,1.89827232208504,1929833.75323948,0.0,1.0
1988-02-01,20.62,21.12,20.62,21.0,107600,1.90938416006798,1.95568348499688,1.90938416006798,1.94457164701394,1162003.98348387,0.0,1.0
1988-02-02,20.62,20.75,20.5,20.75,204700,1.90938416006798,1.92142198454949,1.89827232208504,1.92142198454949,2210615.38493633,0.0,1.0
1988-02-03,20.5,20.87,20.25,20.87,459500,1.89827232208504,1.93253382253243,1.87512265962059,1.93253382253243,4962275.37556543,0.0,1.0
1988-02-04,20.75,21.0,20.5,20.62,183500,1.92142198454949,1.94457164701394,1.89827232208504,1.90938416006798,1981670.36216813,0.0,1.0
1988-02-05,20.75,21.25,20.75,20.87,177300,1.92142198454949,1.9677213094784,1.92142198454949,1.93253382253243,1914714.74230196,0.0,1.0
1988-02-08,20.37,20.75,19.87,20.75,159200,1.88623449760353,1.92142198454949,1.83993517267462,1.92142198454949,1719247.52946684,0.0,1.0
1988-02-09,19.75,20.5,19.75,20.12,79100,1.82882333469169,1.89827232208504,1.82882333469169,1.86308483513907,854224.11797002,0.0,1.0
1988-02-10,20.12,20.5,20.12,20.25,39300,1.86308483513907,1.89827232208504,1.86308483513907,1.87512265962059,424412.235603312,0.0,1.0
1988-02-11,20.12,20.62,20.0,20.12,99700,1.86308483513907,1.90938416006798,1.85197299715614,1.86308483513907,1076689.56462214,0.0,1.0
1988-02-12,20.25,20.75,20.12,20.37,96900,1.87512265962059,1.92142198454949,1.86308483513907,1.88623449760353,1046451.54274709,0.0,1.0
1988-02-16,20.5,20.5,20.0,20.12,485300,1.89827232208504,1.89827232208504,1.85197299715614,1.86308483513907,5240897.14855692,0.0,1.0
1988-02-17,20.37,20.62,20.25,20.5,69800,1.88623449760353,1.90938416006798,1.87512265962059,1.89827232208504,753790.688170764,0.0,1.0
1988-02-18,20.12,20.5,20.12,20.5,59100,1.86308483513907,1.89827232208504,1.86308483513907,1.89827232208504,638238.247433988,0.0,1.0
1988-02-19,21.0,21.0,20.12,20.12,50800,1.94457164701394,1.94457164701394,1.86308483513907,1.86308483513907,548604.111161533,0.0,1.0
1988-02-22,20.87,21.0,20.5,20.75,108200,1.93253382253243,1.94457164701394,1.89827232208504,1.92142198454949,1168483.55959995,0.0,1.0
1988-02-23,21.0,21.0,20.62,21.0,46800,1.94457164701394,1.94457164701394,1.90938416006798,1.94457164701394,505406.937054325,0.0,1.0
1988-02-24,21.12,21.75,20.75,20.75,80400,1.95568348499688,2.0140206344073,1.92142198454949,1.92142198454949,868263.199554865,0.0,1.0
1988-02-25,21.12,22.25,21.12,21.12,134900,1.95568348499688,2.0603199593362,1.95568348499688,1.95568348499688,1456824.69676556,0.0,1.0
1988-02-26,21.5,21.87,21.25,21.75,73700,1.99087097194285,2.02513247239024,1.9677213094784,2.0140206344073,795907.932925292,0.0,1.0
1988-02-29,22.25,22.5,20.87,21.25,125800,2.0603199593362,2.08346962180065,1.93253382253243,1.9677213094784,1358551.12567167,0.0,1.0
1988-03-01,21.75,22.25,21.62,22.0,374200,2.0140206344073,2.0603199593362,2.00198280992579,2.03717029687175,4041095.63772923,0.0,1.0
1988-03-02,21.5,22.25,21.25,21.5,57500,1.99087097194285,2.0603199593362,1.9677213094784,1.99087097194285,620959.377791103,0.0,1.0
1988-03-03,21.12,21.75,21.0,21.75,45300,1.95568348499688,2.0140206344073,1.94457164701394,2.0140206344073,489207.996764122,0.0,1.0
1988-03-04,21.25,21.5,21.0,21.12,76700,1.9677213094784,1.99087097194285,1.94457164701394,1.95568348499688,828305.813505696,0.0,1.0
1988-03-07,21.0,21.25,20.75,21.0,48600,1.94457164701394,1.9677213094784,1.92142198454949,1.94457164701394,524845.665402569,0.0,1.0
1988-03-08,20.75,21.12,20.75,20.87,86500,1.92142198454949,1.95568348499688,1.92142198454949,1.93253382253243,934138.890068357,0.0,1.0
1988-03-09,20.25,20.87,20.25,20.87,164900,1.87512265962059,1.93253382253243,1.87512265962059,1.93253382253243,1780803.50256962,0.0,1.0
1988-03-10,19.87,20.62,19.62,20.25,47600,1.83993517267462,1.90938416006798,1.81678551021017,1.87512265962059,514046.371875766,0.0,1.0
1988-03-11,20.0,20.37,19.75,20.25,80600,1.85197299715614,1.88623449760353,1.82882333469169,1.87512265962059,870423.058260224,0.0,1.0
1988-03-14,20.12,20.5,19.87,19.87,57700,1.86308483513907,1.89827232208504,1.83993517267462,1.83993517267462,623119.236496465,0.0,1.0
1988-03-15,20.25,20.62,20.12,20.25,25100,1.87512265962059,1.90938416006798,1.86308483513907,1.87512265962059,271062.267522725,0.0,1.0
1988-03-16,20.5,20.75,20.12,20.12,41600,1.89827232208504,1.92142198454949,1.86308483513907,1.86308483513907,449250.610714955,0.0,1.0
1988-03-17,20.25,20.5,20.25,20.37,183900,1.87512265962059,1.89827232208504,1.87512265962059,1.88623449760353,1985990.07957885,0.0,1.0
1988-03-18,20.5,20.87,20.25,20.87,46100,1.89827232208504,1.93253382253243,1.87512265962059,1.93253382253243,497847.431585563,0.0,1.0
1988-03-21,20.37,20.75,20.12,20.5,56800,1.88623449760353,1.92142198454949,1.86308483513907,1.89827232208504,613399.872322341,0.0,1.0
1988-03-22,20.5,21.0,20.5,20.62,64400,1.89827232208504,1.94457164701394,1.89827232208504,1.90938416006798,695474.503126036,0.0,1.0
1988-03-23,20.87,20.87,20.37,20.37,28300,1.93253382253243,1.93253382253243,1.88623449760353,1.88623449760353,305620.006808491,0.0,1.0
1988-03-24,20.37,20.75,20.25,20.62,80600,1.88623449760353,1.92142198454949,1.87512265962059,1.90938416006798,870423.058260223,0.0,1.0
1988-03-25,20.12,20.5,20.12,20.25,127500,1.86308483513907,1.89827232208504,1.86308483513907,1.87512265962059,1376909.92466723,0.0,1.0
1988-03-28,20.0,20.25,20.0,20.25,46300,1.85197299715614,1.87512265962059,1.85197299715614,1.87512265962059,500007.290290923,0.0,1.0
1988-03-29,20.0,20.25,18.87,19.87,91100,1.85197299715614,1.87512265962059,1.74733652281682,1.83993517267462,983815.640291642,0.0,1.0
1988-03-30,19.87,20.12,19.75,20.0,81700,1.83993517267462,1.86308483513907,1.82882333469169,1.85197299715614,882302.281139708,0.0,1.0
1988-03-31,19.75,20.0,19.75,19.87,57100,1.82882333469169,1.85197299715614,1.82882333469169,1.83993517267462,616639.660380381,0.0,1.0
1988-04-04,19.5,19.87,19.5,19.75,65500,1.80567367222723,1.83993517267462,1.80567367222723,1.82882333469169,707353.726005519,0.0,1.0
1988-04-05,19.75,19.87,19.5,19.5,76900,1.82882333469169,1.83993517267462,1.80567367222723,1.80567367222723,830465.672211056,0.0,1.0
1988-04-06,19.87,20.25,19.62,19.75,242000,1.83993517267462,1.87512265962059,1.81678551021017,1.82882333469169,2613429.03348604,0.0,1.0
1988-04-07,20.25,20.75,20.12,20.12,107700,1.87512265962059,1.92142198454949,1.86308483513907,1.86308483513907,1163083.91283655,0.0,1.0
1988-04-08,20.75,20.87,20.5,20.75,73300,1.92142198454949,1.93253382253243,1.89827232208504,1.92142198454949,791588.215514573,0.0,1.0
1988-04-11,20.62,20.75,20.37,20.37,44700,1.90938416006798,1.92142198454949,1.88623449760353,1.88623449760353,482728.42064804,0.0,1.0
1988-04-12,20.5,20.87,20.37,20.37,56800,1.89827232208504,1.93253382253243,1.88623449760353,1.88623449760353,613399.872322342,0.0,1.0
1988-04-13,20.75,20.87,20.5,20.5,450900,1.92142198454949,1.93253382253243,1.89827232208504,1.89827232208504,4869401.45123494,0.0,1.0
1988-04-14,20.12,20.5,20.12,20.37,85700,1.86308483513907,1.89827232208504,1.86308483513907,1.88623449760353,925499.455246916,0.0,1.0
1988-04-15,19.87,20.0,19.75,20.0,65800,1.83993517267462,1.85197299715614,1.82882333469169,1.85197299715614,710593.514063559,0.0,1.0
1988-04-18,20.25,20.37,19.87,19.87,177000,1.87512265962059,1.88623449760353,1.83993517267462,1.83993517267462,1911474.95424392,0.0,1.0
1988-04-19,20.25,20.5,20.0,20.0,147500,1.87512265962059,1.89827232208504,1.85197299715614,1.85197299715614,1592895.79520326,0.0,1.0
1988-04-20,20.12,20.62,20.0,20.25,437200,1.86308483513907,1.90938416006798,1.85197299715614,1.87512265962059,4721451.12991776,0.0,1.0
1988-04-21,20.12,20.87,20.0,20.0,94000,1.86308483513907,1.93253382253243,1.85197299715614,1.85197299715614,1015133.59151937,0.0,1.0
1988-04-22,20.25,20.75,20.0,20.12,81400,1.87512265962059,1.92142198454949,1.85197299715614,1.86308483513907,879062.493081666,0.0,1.0
1988-04-25,20.25,20.87,20.12,20.12,21800,1.87512265962059,1.93253382253243,1.86308483513907,1.86308483513907,235424.598884279,0.0,1.0
1988-04-26,20.87,21.12,20.12,20.12,91000,1.93253382253243,1.95568348499688,1.86308483513907,1.86308483513907,982735.710938963,0.0,1.0
1988-04-27,20.75,21.12,20.75,20.75,15000,1.92142198454949,1.95568348499688,1.92142198454949,1.92142198454949,161989.402902027,0.0,1.0
1988-04-28,20.5,20.75,20.5,20.62,13300,1.89827232208504,1.92142198454949,1.89827232208504,1.90938416006798,143630.603906464,0.0,1.0
1988-04-29,20.62,20.87,20.5,20.75,86700,1.90938416006798,1.93253382253243,1.89827232208504,1.92142198454949,936298.748773715,0.0,1.0
1988-05-02,21.12,21.25,20.62,20.87,134900,1.95568348499688,1.9677213094784,1.90938416006798,1.93253382253243,1456824.69676556,0.0,1.0
1988-05-03,21.25,21.37,21.12,21.12,124300,1.9677213094784,1.97883314746133,1.95568348499688,1.95568348499688,1342352.18538146,0.0,1.0
1988-05-04,21.25,21.62,21.25,21.5,73000,1.9677213094784,2.00198280992579,1.9677213094784,1.99087097194285,788348.42745653,0.0,1.0
1988-05-05,20.62,21.37,20.62,21.25,73900,1.90938416006798,1.97883314746133,1.90938416006798,1.9677213094784,798067.791630652,0.0,1.0
1988-05-06,20.5,20.87,20.5,20.75,48900,1.89827232208504,1.93253382253243,1.89827232208504,1.92142198454949,528085.453460608,0.0,1.0
1988-05-09,20.5,20.75,20.37,20.5,14900,1.89827232208504,1.92142198454949,1.88623449760353,1.89827232208504,160909.473549347,0.0,1.0
1988-05-10,21.12,21.5,20.87,21.0,178200,1.95568348499688,1.99087097194285,1.93253382253243,1.94457164701394,1924434.10647608,0.0,1.0
1988-05-11,20.87,21.0,20.75,21.0,60200,1.93253382253243,1.94457164701394,1.92142198454949,1.94457164701394,650117.470313468,0.0,1.0
1988-05-12,20.75,21.25,20.62,20.62,32300,1.92142198454949,1.9677213094784,1.90938416006798,1.90938416006798,348817.180915699,0.0,1.0
1988-05-13,20.62,21.0,20.62,20.75,52800,1.90938416006798,1.94457164701394,1.90938416006798,1.92142198454949,570202.698215134,0.0,1.0
1988-05-16,20.75,21.0,20.5,20.62,215300,1.92142198454949,1.94457164701394,1.89827232208504,1.90938416006798,2325087.89632043,0.0,1.0
1988-05-17,20.62,21.75,20.62,20.62,117400,1.90938416006798,2.0140206344073,1.90938416006798,1.90938416006798,1267837.06004653,0.0,1.0
1988-05-18,20.5,20.87,20.5,20.62,28500,1.89827232208504,1.93253382253243,1.89827232208504,1.90938416006798,307779.865513851,0.0,1.0
1988-05-19,20.75,20.87,20.5,20.5,51900,1.92142198454949,1.93253382253243,1.89827232208504,1.89827232208504,560483.334041014,0.0,1.0
1988-05-20,20.62,20.87,20.5,20.62,42000,1.90938416006798,1.93253382253243,1.89827232208504,1.90938416006798,453570.328125675,0.0,1.0
1988-05-23,20.37,20.62,20.12,20.5,37600,1.88623449760353,1.90938416006798,1.86308483513907,1.89827232208504,406053.436607747,0.0,1.0
1988-05-24,20.62,20.62,20.25,20.25,73700,1.90938416006798,1.90938416006798,1.87512265962059,1.87512265962059,795907.932925292,0.0,1.0
1988-05-25,20.87,21.37,20.62,20.75,62000,1.93253382253243,1.97883314746133,1.90938416006798,1.92142198454949,669556.198661711,0.0,1.0
1988-05-26,21.5,21.5,20.62,20.62,128200,1.99087097194285,1.99087097194285,1.90938416006798,1.90938416006798,1384469.43013599,0.0,1.0
1988-05-27,20.87,21.25,20.62,21.25,96100,1.93253382253243,1.9677213094784,1.90938416006798,1.9677213094784,1037812.10792565,0.0,1.0
1988-05-31,21.75,21.87,21.0,21.0,81800,2.0140206344073,2.02513247239024,1.94457164701394,1.94457164701394,883382.210492387,0.0,1.0
1988-06-01,22.25,22.37,21.62,21.62,186400,2.0603199593362,2.07143179731914,2.00198280992579,2.00198280992579,2012988.31339586,0.0,1.0
1988-06-02,22.25,22.37,21.87,22.12,74400,2.0603199593362,2.07143179731914,2.02513247239024,2.04828213485469,803467.438394055,0.0,1.0
1988-06-03,22.25,22.5,22.12,22.12,25300,2.0603199593362,2.08346962180065,2.04828213485469,2.04828213485469,273222.126228086,0.0,1.0
1988-06-06,22.5,22.87,22.25,22.25,139800,2.08346962180065,2.11773112224804,2.0603199593362,2.0603199593362,1509741.23504689,0.0,1.0
1988-06-07,22.0,22.5,22.0,22.25,38500,2.03717029687175,2.08346962180065,2.03717029687175,2.0603199593362,415772.800781869,0.0,1.0
1988-06-08,22.87,23.0,21.87,21.87,105100,2.11773112224804,2.12976894672956,2.02513247239024,2.02513247239024,1135005.74966687,0.0,1.0
1988-06-09,22.62,23.0,22.62,22.87,81000,2.09458145978359,2.12976894672956,2.09458145978359,2.11773112224804,874742.775670946,0.0,1.0
1988-06-10,22.75,23.0,22.37,22.62,119200,2.10661928426511,2.12976894672956,2.07143179731914,2.09458145978359,1287275.78839477,0.0,1.0
1988-06-13,23.0,23.25,20.87,23.0,82700,2.12976894672956,2.15291860919401,1.93253382253243,2.12976894672956,893101.574666508,0.0,1.0
1988-06-14,24.0,24.12,23.25,23.25,306400,2.22236759658737,2.2334794345703,2.15291860919401,2.15291860919401,3308903.53661206,0.0,1.0
1988-06-15,23.75,24.12,23.62,23.75,232500,2.19921793412291,2.2334794345703,2.1871801096414,2.19921793412291,2510835.74498142,0.0,1.0
1988-06-16,23.87,24.25,23.87,24.0,202500,2.21032977210585,2.24551725905182,2.21032977210585,2.22236759658737,2186856.93917736,0.0,1.0
1988-06-17,23.87,24.0,23.75,24.0,292400,2.21032977210585,2.22236759658737,2.19921793412291,2.22236759658737,3157713.42723685,0.0,1.0
1988-06-20,23.87,24.12,23.75,23.75,195400,2.21032977210585,2.2334794345703,2.19921793412291,2.19921793412291,2110181.95513707,0.0,1.0
1988-06-21,24.0,24.25,23.75,23.75,147600,2.22236759658737,2.24551725905182,2.19921793412291,2.19921793412291,1593975.72455594,0.0,1.0
1988-06-22,24.62,25.0,24.25,24.25,204400,2.27977875949921,2.31496624644517,2.24551725905182,2.24551725905182,2207375.59687828,0.0,1.0
1988-06-23,24.5,24.62,24.0,24.37,65500,2.26866692151627,2.27977875949921,2.22236759658737,2.25662909703475,707353.726005517,0.0,1.0
1988-06-24,23.87,24.5,23.75,24.0,114500,2.21032977210585,2.26866692151627,2.19921793412291,2.22236759658737,1236519.10881881,0.0,1.0
1988-06-27,23.62,24.0,23.62,23.75,104100,2.1871801096414,2.22236759658737,2.1871801096414,2.19921793412291,1124206.45614007,0.0,1.0
1988-06-28,23.75,24.12,23.37,23.62,175900,2.19921793412291,2.2334794345703,2.16403044717695,2.1871801096414,1899595.73136444,0.0,1.0
1988-06-29,24.0,24.0,23.62,23.75,97200,2.22236759658737,2.22236759658737,2.1871801096414,2.19921793412291,1049691.33080513,0.0,1.0
1988-06-30,24.25,24.25,23.87,23.87,105200,2.24551725905182,2.24551725905182,2.21032977210585,2.21032977210585,1136085.67901955,0.0,1.0
1988-07-01,24.5,24.87,24.37,24.5,222000,2.26866692151627,2.30292842196366,2.25662909703475,2.26866692151627,2397443.16295,0.0,1.0
1988-07-05,25.12,25.12,24.37,24.5,110200,2.32607808442811,2.32607808442811,2.25662909703475,2.26866692151627,1190082.14665356,0.0,1.0
1988-07-06,24.87,25.25,24.75,25.12,109500,2.30292842196366,2.33811590890962,2.29181658398072,2.32607808442811,1182522.6411848,0.0,1.0
1988-07-07,24.25,24.62,23.62,24.5,319300,2.24551725905182,2.27977875949921,2.1871801096414,2.26866692151627,3448214.42310781,0.0,1.0
1988-07-08,24.0,24.25,23.87,24.0,82700,2.22236759658737,2.24551725905182,2.21032977210585,2.22236759658737,893101.574666507,0.0,1.0
1988-07-11,24.0,24.12,23.75,23.75,84900,2.22236759658737,2.2334794345703,2.19921793412291,2.19921793412291,916860.020425471,0.0,1.0
1988-07-12,23.5,24.0,23.25,24.0,142500,2.17606827165846,2.22236759658737,2.15291860919401,2.22236759658737,1538899.32756926,0.0,1.0
1988-07-13,23.37,23.75,23.12,23.25,99800,2.16403044717695,2.19921793412291,2.1408807847125,2.15291860919401,1077769.49397482,0.0,1.0
1988-07-14,23.5,23.75,23.25,23.37,364000,2.17606827165846,2.19921793412291,2.15291860919401,2.16403044717695,3930942.84375586,0.0,1.0
1988-07-15,23.62,23.62,23.25,23.25,53200,2.1871801096414,2.1871801096414,2.15291860919401,2.15291860919401,574522.415625855,0.0,1.0
1988-07-18,23.5,23.62,23.37,23.5,97000,2.17606827165846,2.1871801096414,2.16403044717695,2.17606827165846,1047531.47209977,0.0,1.0
1988-07-19,23.37,23.62,23.25,23.37,71900,2.16403044717695,2.1871801096414,2.15291860919401,2.16403044717695,776469.204577048,0.0,1.0
1988-07-20,23.75,23.87,23.37,23.5,119500,2.19921793412291,2.21032977210585,2.16403044717695,2.17606827165846,1290515.57645282,0.0,1.0
1988-07-21,23.75,23.75,23.12,23.62,77100,2.19921793412291,2.19921793412291,2.1408807847125,2.1871801096414,832625.53091642,0.0,1.0
1988-07-22,23.37,23.5,23.25,23.5,190100,2.16403044717695,2.17606827165846,2.15291860919401,2.17606827165846,2052945.69944502,0.0,1.0
1988-07-25,23.25,23.37,23.12,23.25,39900,2.15291860919401,2.16403044717695,2.1408807847125,2.15291860919401,430891.811719392,0.0,1.0
1988-07-26,23.12,23.37,23.12,23.25,38200,2.1408807847125,2.16403044717695,2.1408807847125,2.15291860919401,412533.012723828,0.0,1.0
1988-07-27,22.87,23.37,22.87,23.37,64800,2.11773112224804,2.16403044717695,2.11773112224804,2.16403044717695,699794.220536757,0.0,1.0
1988-07-28,23.12,23.12,22.87,23.0,35800,2.1408807847125,2.1408807847125,2.11773112224804,2.12976894672956,386614.708259503,0.0,1.0
1988-07-29,23.37,23.62,23.12,23.12,382500,2.16403044717695,2.1871801096414,2.1408807847125,2.1408807847125,4130729.77400168,0.0,1.0
1988-08-01,25.0,25.25,24.0,24.0,923400,2.31496624644517,2.33811590890962,2.22236759658737,2.22236759658737,9972067.64264879,0.0,1.0
1988-08-02,27.87,28.0,26.5,26.5,1676300,2.58072437153708,2.59276219601859,2.45386422123188,2.45386422123188,18102855.7389778,0.0,1.0
1988-08-03,27.87,28.12,27.62,28.0,799900,2.58072437153708,2.60387403400153,2.55757470907263,2.59276219601859,8638354.89208875,0.0,1.0
1988-08-04,27.87,28.0,27.5,27.75,630200,2.58072437153708,2.59276219601859,2.54646287108969,2.56961253355414,6805714.78059049,0.0,1.0
1988-08-05,28.87,29.12,27.62,27.62,743400,2.67332302139489,2.69647268385934,2.55757470907263,2.55757470907263,8028194.80782444,0.0,1.0
1988-08-08,27.87,28.87,27.87,28.87,436500,2.58072437153708,2.67332302139489,2.58072437153708,2.67332302139489,4713891.62444898,0.0,1.0
1988-08-09,27.75,28.0,27.62,28.0,755200,2.56961253355414,2.59276219601859,2.55757470907263,2.59276219601859,8155626.47144072,0.0,1.0
1988-08-10,27.5,27.75,27.25,27.62,271500,2.54646287108969,2.56961253355414,2.52331320862524,2.55757470907263,2932008.19252669,0.0,1.0
1988-08-11,28.0,28.0,27.37,27.75,238200,2.59276219601859,2.59276219601859,2.53442504660817,2.56961253355414,2572391.71808419,0.0,1.0
1988-08-12,27.75,28.25,27.5,28.25,146800,2.56961253355414,2.61591185848304,2.54646287108969,2.61591185848304,1585336.2897345,0.0,1.0
1988-08-15,27.37,27.87,27.37,27.75,234500,2.53442504660817,2.58072437153708,2.53442504660817,2.56961253355414,2532434.33203503,0.0,1.0
1988-08-16,27.62,27.75,26.62,27.12,467000,2.55757470907263,2.56961253355414,2.46497605921482,2.51127538414372,5043270.07701643,0.0,1.0
1988-08-17,27.5,27.62,27.25,27.25,189200,2.54646287108969,2.55757470907263,2.52331320862524,2.52331320862524,2043226.3352709,0.0,1.0
1988-08-18,27.75,27.75,27.5,27.5,276000,2.56961253355414,2.56961253355414,2.54646287108969,2.54646287108969,2980605.0133973,0.0,1.0
1988-08-19,27.62,27.87,27.5,27.75,345700,2.55757470907263,2.58072437153708,2.54646287108969,2.56961253355414,3733315.77221538,0.0,1.0
1988-08-22,27.25,27.75,27.0,27.75,203700,2.52331320862524,2.56961253355414,2.50016354616079,2.56961253355414,2199816.09140952,0.0,1.0
1988-08-23,27.0,27.0,26.62,27.0,193500,2.50016354616079,2.50016354616079,2.46497605921482,2.50016354616079,2089663.29743614,0.0,1.0
1988-08-24,27.0,27.37,26.87,27.25,364800,2.50016354616079,2.53442504660817,2.48812572167927,2.52331320862524,3939582.27857729,0.0,1.0
1988-08-25,26.87,27.0,26.62,27.0,126400,2.48812572167927,2.50016354616079,2.46497605921482,2.50016354616079,1365030.70178775,0.0,1.0
1988-08-26,26.75,27.0,26.5,27.0,300900,2.47701388369633,2.50016354616079,2.45386422123188,2.50016354616079,3249507.42221467,0.0,1.0
1988-08-29,26.75,26.75,26.12,26.5,75600,2.47701388369633,2.47701388369633,2.41867673428592,2.45386422123188,816426.590626217,0.0,1.0
1988-08-30,26.5,26.87,26.5,26.5,88400,2.45386422123188,2.48812572167927,2.45386422123188,2.45386422123188,954657.54776928,0.0,1.0
1988-08-31,26.75,27.12,26.75,26.75,157700,2.47701388369633,2.51127538414372,2.47701388369633,2.47701388369633,1703048.58917665,0.0,1.0
1988-09-01,26.75,26.87,26.62,26.75,96500,2.47701388369633,2.48812572167927,2.46497605921482,2.47701388369633,1042131.82533638,0.0,1.0
1988-09-02,28.12,28.25,27.12,27.25,3974800,2.60387403400153,2.61591185848304,2.51127538414372,2.52331320862524,42925031.9103318,0.0,1.0
1988-09-06,28.0,28.25,27.87,28.0,222300,2.59276219601859,2.61591185848304,2.58072437153708,2.59276219601859,2400682.95100804,0.0,1.0
1988-09-07,27.87,28.5,27.75,28.25,281500,2.58072437153708,2.6390615209475,2.56961253355414,2.61591185848304,3040001.1277947,0.0,1.0
1988-09-08,28.12,28.12,27.75,27.75,364800,2.60387403400153,2.60387403400153,2.56961253355414,2.56961253355414,3939582.2785773,0.0,1.0
1988-09-09,27.75,28.0,27.75,28.0,336900,2.56961253355414,2.59276219601859,2.56961253355414,2.59276219601859,3638281.98917953,0.0,1.0
1988-09-12,28.0,28.12,27.87,28.0,123400,2.59276219601859,2.60387403400153,2.58072437153708,2.59276219601859,1332632.82120734,0.0,1.0
1988-09-13,28.0,28.25,27.75,28.0,965200,2.59276219601859,2.61591185848304,2.56961253355414,2.59276219601859,10423478.1120691,0.0,1.0
1988-09-14,28.37,28.37,27.75,27.75,874400,2.62702369646598,2.62702369646598,2.56961253355414,2.56961253355414,9442902.2598355,0.0,1.0
1988-09-15,28.0,28.5,28.0,28.5,171600,2.59276219601859,2.6390615209475,2.59276219601859,2.6390615209475,1853158.76919919,0.0,1.0
1988-09-16,28.25,28.25,27.87,28.0,299400,2.61591185848304,2.61591185848304,2.58072437153708,2.59276219601859,3233308.48192446,0.0,1.0
1988-09-19,28.25,28.37,28.0,28.25,184400,2.61591185848304,2.62702369646598,2.59276219601859,2.61591185848304,1991389.72634225,0.0,1.0
1988-09-20,28.5,28.75,28.12,28.12,104100,2.6390615209475,2.66221118341195,2.60387403400153,2.60387403400153,1124206.45614007,0.0,1.0
1988-09-21,28.25,28.62,28.0,28.62,138800,2.61591185848304,2.65017335893043,2.59276219601859,2.65017335893043,1498941.94152009,0.0,1.0
1988-09-22,28.0,28.25,27.87,28.12,579600,2.59276219601859,2.61591185848304,2.58072437153708,2.60387403400153,6259270.52813433,0.0,1.0
1988-09-23,27.87,28.0,27.87,28.0,178400,2.58072437153708,2.59276219601859,2.58072437153708,2.59276219601859,1926593.96518144,0.0,1.0
1988-09-26,28.0,28.12,27.87,27.87,82200,2.59276219601859,2.60387403400153,2.58072437153708,2.58072437153708,887701.927903109,0.0,1.0
1988-09-27,28.25,28.37,28.0,28.12,180500,2.61591185848304,2.62702369646598,2.59276219601859,2.60387403400153,1949272.48158773,0.0,1.0
1988-09-28,28.25,28.25,28.12,28.25,80000,2.61591185848304,2.61591185848304,2.60387403400153,2.61591185848304,863943.482144145,0.0,1.0
1988-09-29,28.75,28.75,28.12,28.37,142400,2.66221118341195,2.66221118341195,2.60387403400153,2.62702369646598,1537819.39821657,0.0,1.0
1988-09-30,28.12,28.62,28.12,28.5,180700,2.60387403400153,2.65017335893043,2.60387403400153,2.6390615209475,1951432.34029308,0.0,1.0
1988-10-03,28.0,28.12,28.0,28.0,112300,2.59276219601859,2.60387403400153,2.59276219601859,2.59276219601859,1212760.66305984,0.0,1.0
1988-10-04,28.12,28.25,28.0,28.12,174000,2.60387403400153,2.61591185848304,2.59276219601859,2.60387403400153,1879077.07366351,0.0,1.0
1988-10-05,28.37,28.37,28.12,28.25,218800,2.62702369646598,2.62702369646598,2.60387403400153,2.61591185848304,2362885.42366423,0.0,1.0
1988-10-06,28.25,28.37,28.12,28.37,96700,2.61591185848304,2.62702369646598,2.60387403400153,2.62702369646598,1044291.68404174,0.0,1.0
1988-10-07,28.37,28.37,28.12,28.25,121300,2.62702369646598,2.62702369646598,2.60387403400153,2.61591185848304,1309954.30480106,0.0,1.0
1988-10-10,28.37,28.62,28.25,28.37,190200,2.62702369646598,2.65017335893043,2.61591185848304,2.62702369646598,2054025.6287977,0.0,1.0
1988-10-11,28.5,28.62,28.25,28.37,76200,2.6390615209475,2.65017335893043,2.61591185848304,2.62702369646598,822906.166742296,0.0,1.0
1988-10-12,28.37,28.37,28.12,28.25,228400,2.62702369646598,2.62702369646598,2.60387403400153,2.61591185848304,2466558.64152153,0.0,1.0
1988-10-13,28.5,28.5,28.25,28.25,677300,2.6390615209475,2.6390615209475,2.61591185848304,2.61591185848304,7314361.50570285,0.0,1.0
1988-10-14,28.5,28.75,28.25,28.37,133800,2.6390615209475,2.66221118341195,2.61591185848304,2.62702369646598,1444945.47388608,0.0,1.0
1988-10-17,28.62,28.62,28.37,28.37,34600,2.65017335893043,2.65017335893043,2.62702369646598,2.62702369646598,373655.556027343,0.0,1.0
1988-10-18,28.87,29.0,28.25,28.37,64300,2.67332302139489,2.6853608458764,2.61591185848304,2.62702369646598,694394.573773354,0.0,1.0
1988-10-19,28.62,29.0,28.25,29.0,201400,2.65017335893043,2.6853608458764,2.61591185848304,2.6853608458764,2174977.71629788,0.0,1.0
1988-10-20,28.75,28.87,28.0,28.37,876300,2.66221118341195,2.67332302139489,2.59276219601859,2.62702369646598,9463420.91753641,0.0,1.0
1988-10-21,28.75,28.75,28.5,28.5,88000,2.66221118341195,2.66221118341195,2.6390615209475,2.6390615209475,950337.830358557,0.0,1.0
1988-10-24,28.5,28.62,28.37,28.62,121300,2.6390615209475,2.65017335893043,2.62702369646598,2.65017335893043,1309954.30480106,0.0,1.0
1988-10-25,28.5,28.75,28.12,28.25,49200,2.6390615209475,2.66221118341195,2.60387403400153,2.61591185848304,531325.241518648,0.0,1.0
1988-10-26,28.5,28.87,28.12,28.75,71400,2.6390615209475,2.67332302139489,2.60387403400153,2.66221118341195,771069.557813647,0.0,1.0
1988-10-27,28.25,28.75,28.12,28.37,60000,2.61591185848304,2.66221118341195,2.60387403400153,2.62702369646598,647957.611608109,0.0,1.0
1988-10-28,28.37,28.5,28.12,28.12,57100,2.62702369646598,2.6390615209475,2.60387403400153,2.60387403400153,616639.660380383,0.0,1.0
1988-10-31,28.5,28.5,28.25,28.37,65000,2.6390615209475,2.6390615209475,2.61591185848304,2.62702369646598,701954.079242116,0.0,1.0
1988-11-01,28.5,28.5,28.25,28.37,110700,2.6390615209475,2.6390615209475,2.61591185848304,2.62702369646598,1195481.79341696,0.0,1.0
1988-11-02,28.62,28.62,28.37,28.37,115700,2.65017335893043,2.65017335893043,2.62702369646598,2.62702369646598,1249478.26105097,0.0,1.0
1988-11-03,28.5,28.87,28.5,28.62,173900,2.6390615209475,2.67332302139489,2.6390615209475,2.65017335893043,1877997.14431083,0.0,1.0
1988-11-04,28.5,28.75,28.5,28.5,142700,2.6390615209475,2.66221118341195,2.6390615209475,2.6390615209475,1541059.18627461,0.0,1.0
1988-11-07,27.5,28.12,27.5,28.0,293900,2.54646287108969,2.60387403400153,2.54646287108969,2.59276219601859,3173912.36752705,0.0,1.0
1988-11-08,27.5,27.75,27.25,27.62,151700,2.54646287108969,2.56961253355414,2.52331320862524,2.55757470907263,1638252.82801583,0.0,1.0
1988-11-09,27.12,27.37,26.75,27.0,243500,2.51127538414372,2.53442504660817,2.47701388369633,2.50016354616079,2629627.97377624,0.0,1.0
1988-11-10,27.12,27.12,26.87,27.0,134400,2.51127538414372,2.51127538414372,2.48812572167927,2.50016354616079,1451425.05000216,0.0,1.0
1988-11-11,26.25,26.87,26.0,26.87,180200,2.43071455876743,2.48812572167927,2.40756489630298,2.48812572167927,1946032.69352968,0.0,1.0
1988-11-14,26.37,27.0,26.37,26.5,253700,2.44182639675037,2.50016354616079,2.44182639675037,2.45386422123188,2739780.76774961,0.0,1.0
1988-11-15,26.25,26.5,26.25,26.25,293600,2.43071455876743,2.45386422123188,2.43071455876743,2.43071455876743,3170672.57946901,0.0,1.0
1988-11-16,26.0,26.5,25.75,26.25,267900,2.40756489630298,2.45386422123188,2.38441523383853,2.43071455876743,2893130.7358302,0.0,1.0
1988-11-17,26.25,26.37,26.0,26.25,78300,2.43071455876743,2.44182639675037,2.40756489630298,2.43071455876743,845584.683148581,0.0,1.0
1988-11-18,26.5,26.5,26.0,26.12,112300,2.45386422123188,2.45386422123188,2.40756489630298,2.41867673428592,1212760.66305984,0.0,1.0
1988-11-21,26.25,26.62,26.0,26.62,70600,2.43071455876743,2.46497605921482,2.40756489630298,2.46497605921482,762430.122992207,0.0,1.0
1988-11-22,26.5,26.62,26.25,26.25,85200,2.45386422123188,2.46497605921482,2.43071455876743,2.43071455876743,920099.808483514,0.0,1.0
1988-11-23,26.75,26.75,26.37,26.5,81200,2.47701388369633,2.47701388369633,2.44182639675037,2.45386422123188,876902.634376307,0.0,1.0
1988-11-25,26.62,27.0,26.12,27.0,145900,2.46497605921482,2.50016354616079,2.41867673428592,2.50016354616079,1575616.92556038,0.0,1.0
1988-11-28,26.37,26.62,26.25,26.62,51100,2.44182639675037,2.46497605921482,2.43071455876743,2.46497605921482,551843.899219571,0.0,1.0
1988-11-29,26.37,26.5,26.25,26.25,655800,2.44182639675037,2.45386422123188,2.43071455876743,2.43071455876743,7082176.69487661,0.0,1.0
1988-11-30,26.87,26.87,26.37,26.37,132200,2.48812572167927,2.48812572167927,2.44182639675037,2.44182639675037,1427666.6042432,0.0,1.0
1988-12-01,26.87,26.87,26.62,26.62,50900,2.48812572167927,2.48812572167927,2.46497605921482,2.46497605921482,549684.040514212,0.0,1.0
1988-12-02,26.87,26.87,26.62,26.75,687700,2.48812572167927,2.48812572167927,2.46497605921482,2.47701388369633,7426674.1583816,0.0,1.0
1988-12-05,26.87,27.12,26.87,27.0,64600,2.48812572167927,2.51127538414372,2.48812572167927,2.50016354616079,697634.361831396,0.0,1.0
1988-12-06,27.87,28.0,26.75,26.87,164400,2.58072437153708,2.59276219601859,2.47701388369633,2.48812572167927,1775403.85580621,0.0,1.0
1988-12-07,28.25,28.37,27.87,28.0,195800,2.61591185848304,2.62702369646598,2.58072437153708,2.59276219601859,2114501.6725478,0.0,1.0
1988-12-08,28.12,28.12,28.0,28.12,77700,2.60387403400153,2.60387403400153,2.59276219601859,2.60387403400153,839105.1070325,0.0,1.0
1988-12-09,27.87,28.0,27.87,27.87,39900,2.58072437153708,2.59276219601859,2.58072437153708,2.58072437153708,430891.811719391,0.0,1.0
1988-12-12,28.12,28.37,27.87,27.87,112800,2.60387403400153,2.62702369646598,2.58072437153708,2.58072437153708,1218160.30982324,0.0,1.0
1988-12-13,28.25,28.37,28.0,28.12,39600,2.61591185848304,2.62702369646598,2.59276219601859,2.60387403400153,427652.023661352,0.0,1.0
1988-12-14,28.25,28.37,28.0,28.37,54800,2.61591185848304,2.62702369646598,2.59276219601859,2.62702369646598,591801.285268739,0.0,1.0
1988-12-15,27.37,28.0,27.37,28.0,95000,2.53442504660817,2.59276219601859,2.53442504660817,2.59276219601859,1025932.88504617,0.0,1.0
1988-12-16,28.37,28.37,27.0,27.5,208900,2.62702369646598,2.62702369646598,2.50016354616079,2.54646287108969,2255972.4177489,0.0,1.0
1988-12-19,27.87,28.25,27.62,28.12,114600,2.58072437153708,2.61591185848304,2.55757470907263,2.60387403400153,1237599.03817149,0.0,1.0
1988-12-20,27.5,28.0,27.37,27.62,95900,2.54646287108969,2.59276219601859,2.53442504660817,2.55757470907263,1035652.24922029,0.0,1.0
1988-12-21,27.37,27.5,27.0,27.25,99100,2.53442504660817,2.54646287108969,2.50016354616079,2.52331320862524,1070209.98850606,0.0,1.0
1988-12-22,27.37,27.5,27.12,27.37,99100,2.53442504660817,2.54646287108969,2.51127538414372,2.53442504660817,1070209.98850606,0.0,1.0
1988-12-23,26.87,27.25,26.75,27.25,63500,2.48812572167927,2.52331320862524,2.47701388369633,2.52331320862524,685755.138951915,0.0,1.0
1988-12-27,27.0,27.12,26.75,27.12,69300,2.50016354616079,2.51127538414372,2.47701388369633,2.51127538414372,748391.041407363,0.0,1.0
1988-12-28,26.75,27.12,26.62,27.0,39200,2.47701388369633,2.51127538414372,2.46497605921482,2.50016354616079,423332.306250631,0.0,1.0
1988-12-29,27.25,27.37,26.87,26.87,82300,2.52331320862524,2.53442504660817,2.48812572167927,2.48812572167927,888781.857255787,0.0,1.0
1988-12-30,27.25,27.5,27.25,27.37,106100,2.52331320862524,2.54646287108969,2.52331320862524,2.53442504660817,1145805.04319367,0.0,1.0
1989-01-03,27.25,27.37,27.12,27.37,59900,2.52331320862524,2.53442504660817,2.51127538414372,2.53442504660817,646877.682255427,0.0,1.0
1989-01-04,27.25,27.37,27.0,27.25,69300,2.52331320862524,2.53442504660817,2.50016354616079,2.52331320862524,748391.041407364,0.0,1.0
1989-01-05,27.37,27.37,27.12,27.25,80800,2.53442504660817,2.53442504660817,2.51127538414372,2.52331320862524,872582.916965587,0.0,1.0
1989-01-06,27.25,27.62,27.25,27.62,65500,2.52331320862524,2.55757470907263,2.52331320862524,2.55757470907263,707353.726005517,0.0,1.0
1989-01-09,28.62,28.87,27.5,27.62,712900,2.65017335893043,2.67332302139489,2.54646287108969,2.55757470907263,7698816.35525701,0.0,1.0
1989-01-10,28.62,28.87,28.37,28.5,39500,2.65017335893043,2.67332302139489,2.62702369646598,2.6390615209475,426572.094308671,0.0,1.0
1989-01-11,28.5,28.62,28.12,28.62,68600,2.6390615209475,2.65017335893043,2.60387403400153,2.65017335893043,740831.535938602,0.0,1.0
1989-01-12,28.62,28.62,28.37,28.37,102400,2.65017335893043,2.65017335893043,2.62702369646598,2.62702369646598,1105847.65714451,0.0,1.0
1989-01-13,28.5,28.62,28.12,28.37,70500,2.6390615209475,2.65017335893043,2.60387403400153,2.62702369646598,761350.193639526,0.0,1.0
1989-01-16,28.37,28.62,28.37,28.5,42000,2.62702369646598,2.65017335893043,2.62702369646598,2.6390615209475,453570.328125676,0.0,1.0
1989-01-17,28.12,28.5,28.0,28.37,655500,2.60387403400153,2.6390615209475,2.59276219601859,2.62702369646598,7078936.90681858,0.0,1.0
1989-01-18,28.25,28.37,27.87,28.12,71200,2.61591185848304,2.62702369646598,2.58072437153708,2.60387403400153,768909.699108289,0.0,1.0
1989-01-19,28.25,28.62,28.25,28.5,38700,2.61591185848304,2.65017335893043,2.61591185848304,2.6390615209475,417932.65948723,0.0,1.0
1989-01-20,28.5,28.62,27.87,28.12,46300,2.6390615209475,2.65017335893043,2.58072437153708,2.60387403400153,500007.290290922,0.0,1.0
1989-01-23,28.12,28.75,28.12,28.5,58400,2.60387403400153,2.66221118341195,2.60387403400153,2.6390615209475,630678.741965225,0.0,1.0
1989-01-24,28.5,28.87,28.25,28.25,79500,2.6390615209475,2.67332302139489,2.61591185848304,2.61591185848304,858543.835380742,0.0,1.0
1989-01-25,29.5,29.62,28.75,28.87,832800,2.7316601708053,2.74277200878824,2.66221118341195,2.67332302139489,8993651.64912055,0.0,1.0
1989-01-26,29.87,30.12,29.5,29.62,263500,2.76592167125269,2.78907133371714,2.7316601708053,2.74277200878824,2845613.84431228,0.0,1.0
1989-01-27,29.75,30.0,29.62,29.87,164900,2.75480983326976,2.77795949573421,2.74277200878824,2.76592167125269,1780803.50256961,0.0,1.0
1989-01-30,29.87,30.0,29.75,30.0,208600,2.76592167125269,2.77795949573421,2.75480983326976,2.77795949573421,2252732.62969086,0.0,1.0
1989-01-31,30.0,30.12,29.75,29.87,89300,2.77795949573421,2.78907133371714,2.75480983326976,2.76592167125269,964376.911943399,0.0,1.0
1989-02-01,29.87,30.25,29.75,29.87,712900,2.76592167125269,2.80110915819866,2.75480983326976,2.76592167125269,7698816.35525701,0.0,1.0
1989-02-02,29.87,30.12,29.75,30.12,75500,2.76592167125269,2.78907133371714,2.75480983326976,2.78907133371714,815346.661273536,0.0,1.0
1989-02-03,30.62,30.75,29.75,29.75,268300,2.83537065864605,2.84740848312756,2.75480983326976,2.75480983326976,2897450.45324092,0.0,1.0
1989-02-06,30.62,31.0,30.5,30.5,167600,2.83537065864605,2.87055814559201,2.82425882066311,2.82425882066311,1809961.59509198,0.0,1.0
1989-02-07,32.25,32.38,31.0,31.12,247100,2.98630645791427,2.99834428239579,2.87055814559201,2.88166998357495,2668505.43047273,0.0,1.0
1989-02-08,32.0,32.38,31.75,32.0,262900,2.96315679544982,2.99834428239579,2.94000713298537,2.96315679544982,2839134.26819619,0.0,1.0
1989-02-09,31.87,32.13,31.5,31.87,172600,2.95111897096831,2.97519461993134,2.91685747052092,2.95111897096831,1863958.06272599,0.0,1.0
1989-02-10,31.62,32.25,31.62,31.62,171900,2.92796930850385,2.98630645791427,2.92796930850385,2.92796930850385,1856398.55725723,0.0,1.0
1989-02-13,31.37,31.62,31.25,31.37,112500,2.9048196460394,2.92796930850385,2.89370780805647,2.9048196460394,1214920.5217652,0.0,1.0
1989-02-14,31.62,31.87,31.5,31.5,112300,2.92796930850385,2.95111897096831,2.91685747052092,2.91685747052092,1212760.66305984,0.0,1.0
1989-02-15,32.0,32.13,31.5,31.5,65100,2.96315679544982,2.97519461993134,2.91685747052092,2.91685747052092,703034.008594797,0.0,1.0
1989-02-16,32.63,32.63,32.13,32.25,111500,3.02149394486024,3.02149394486024,2.97519461993134,2.98630645791427,1204121.2282384,0.0,1.0
1989-02-17,33.38,33.38,32.75,33.25,221700,3.09094293225359,3.09094293225359,3.03260578284318,3.07890510777208,2394203.37489196,0.0,1.0
1989-02-21,32.63,33.88,32.63,33.88,146000,3.02149394486024,3.1372422571825,3.02149394486024,3.1372422571825,1576696.85491306,0.0,1.0
1989-02-22,32.25,32.63,32.25,32.38,102900,2.98630645791427,3.02149394486024,2.98630645791427,2.99834428239579,1111247.30390791,0.0,1.0
1989-02-23,32.25,32.38,31.75,32.25,60200,2.98630645791427,2.99834428239579,2.94000713298537,2.98630645791427,650117.470313469,0.0,1.0
1989-02-24,32.13,33.25,32.13,32.5,220100,2.97519461993134,3.07890510777208,2.97519461993134,3.00945612037872,2376924.50524907,0.0,1.0
1989-02-27,32.5,32.5,32.0,32.13,90100,3.00945612037872,3.00945612037872,2.96315679544982,2.97519461993134,973016.346764843,0.0,1.0
1989-02-28,33.13,33.13,32.63,32.63,184200,3.06779326978914,3.06779326978914,3.02149394486024,3.02149394486024,1989229.86763689,0.0,1.0
1989-03-01,32.63,33.25,32.63,32.88,175600,3.02149394486024,3.07890510777208,3.02149394486024,3.04464360732469,1896355.9433064,0.0,1.0
1989-03-02,33.13,33.25,32.63,32.63,62300,3.06779326978914,3.07890510777208,3.02149394486024,3.02149394486024,672795.986719752,0.0,1.0
1989-03-03,34.63,34.63,33.25,33.38,177400,3.20669124457585,3.20669124457585,3.07890510777208,3.09094293225359,1915794.67165464,0.0,1.0
1989-03-06,34.25,35.38,33.88,35.0,281600,3.17150375762989,3.27614023196921,3.1372422571825,3.24095274502324,3041081.05714738,0.0,1.0
1989-03-07,34.0,34.25,33.75,34.13,88200,3.14835409516543,3.17150375762989,3.12520443270098,3.16039191964695,952497.68906392,0.0,1.0
1989-03-08,34.0,34.13,33.25,33.75,283800,3.14835409516543,3.16039191964695,3.07890510777208,3.12520443270098,3064839.50290635,0.0,1.0
1989-03-09,34.0,34.25,33.75,33.75,128100,3.14835409516543,3.17150375762989,3.12520443270098,3.12520443270098,1383389.50078331,0.0,1.0
1989-03-10,34.0,34.13,33.88,34.13,204100,3.14835409516543,3.16039191964695,3.1372422571825,3.16039191964695,2204135.80882025,0.0,1.0
1989-03-13,34.38,34.63,33.75,33.75,152800,3.1835415821114,3.20669124457585,3.12520443270098,3.12520443270098,1650132.05089532,0.0,1.0
1989-03-14,34.38,34.5,34.0,34.5,61700,3.1835415821114,3.19465342009434,3.14835409516543,3.19465342009434,666316.410603671,0.0,1.0
1989-03-15,34.75,34.75,34.25,34.25,85500,3.21780308255879,3.21780308255879,3.17150375762989,3.17150375762989,923339.596541553,0.0,1.0
1989-03-16,36.63,37.25,34.88,35.0,503000,3.39188854429147,3.44929970720331,3.2298409070403,3.24095274502324,5432044.6439813,0.0,1.0
1989-03-17,36.0,36.5,35.63,36.38,457100,3.33355139488105,3.37985071980995,3.29928989443366,3.36873888182701,4936357.0711011,0.0,1.0
1989-03-20,35.88,36.0,35.25,35.75,135200,3.32243955689811,3.33355139488105,3.26410240748769,3.3104017324166,1460064.4848236,0.0,1.0
1989-03-21,36.0,36.5,36.0,36.0,108100,3.33355139488105,3.37985071980995,3.33355139488105,3.33355139488105,1167403.63024727,0.0,1.0
1989-03-22,36.13,36.25,35.75,36.0,72700,3.34558921936256,3.3567010573455,3.3104017324166,3.33355139488105,785108.639398491,0.0,1.0
1989-03-23,35.5,36.0,34.88,35.88,167700,3.28725206995214,3.33355139488105,3.2298409070403,3.32243955689811,1811041.52444466,0.0,1.0
1989-03-27,35.38,35.5,34.5,35.0,83200,3.27614023196921,3.28725206995214,3.19465342009434,3.24095274502324,898501.221429909,0.0,1.0
1989-03-28,35.38,36.0,35.13,35.38,121500,3.27614023196921,3.33355139488105,3.25299056950476,3.27614023196921,1312114.16350642,0.0,1.0
1989-03-29,36.25,36.25,35.13,35.13,58600,3.3567010573455,3.3567010573455,3.25299056950476,3.25299056950476,632838.600670585,0.0,1.0
1989-03-30,36.25,36.63,35.75,36.0,86400,3.3567010573455,3.39188854429147,3.3104017324166,3.33355139488105,933058.960715675,0.0,1.0
1989-03-31,35.5,35.5,34.88,35.0,770300,3.28725206995214,3.28725206995214,3.2298409070403,3.24095274502324,8318695.80369544,0.0,1.0
1989-04-03,35.75,35.75,34.75,35.5,550700,3.3104017324166,3.3104017324166,3.21780308255879,3.28725206995214,5947170.94520974,0.0,1.0
1989-04-04,34.88,35.5,34.88,35.38,216500,3.2298409070403,3.28725206995214,3.2298409070403,3.27614023196921,2338047.04855259,0.0,1.0
1989-04-05,34.25,34.75,34.13,34.75,383500,3.17150375762989,3.21780308255879,3.16039191964695,3.21780308255879,4141529.06752848,0.0,1.0
1989-04-06,34.25,34.25,33.5,34.13,648700,3.17150375762989,3.17150375762989,3.10205477023653,3.16039191964695,7005501.71083632,0.0,1.0
1989-04-07,33.88,34.0,33.75,34.0,186800,3.1372422571825,3.14835409516543,3.12520443270098,3.14835409516543,2017308.03080657,0.0,1.0
1989-04-10,33.63,34.0,33.63,34.0,158900,3.11409259471805,3.14835409516543,3.11409259471805,3.14835409516543,1716007.7414088,0.0,1.0
1989-04-11,34.5,34.5,33.75,33.75,246100,3.19465342009434,3.19465342009434,3.12520443270098,3.12520443270098,2657706.13694592,0.0,1.0
1989-04-12,35.0,35.0,34.5,34.5,266300,3.24095274502324,3.24095274502324,3.19465342009434,3.19465342009434,2875851.86618732,0.0,1.0
1989-04-13,34.38,35.0,34.38,34.63,170000,3.1835415821114,3.24095274502324,3.1835415821114,3.20669124457585,1835879.89955631,0.0,1.0
1989-04-14,34.75,34.88,34.63,34.75,449400,3.21780308255879,3.2298409070403,3.20669124457585,3.21780308255879,4853202.51094473,0.0,1.0
1989-04-17,34.88,34.88,34.63,34.63,438800,3.2298409070403,3.2298409070403,3.20669124457585,3.20669124457585,4738729.99956063,0.0,1.0
1989-04-18,35.5,35.88,34.88,35.0,297400,3.28725206995214,3.32243955689811,3.2298409070403,3.24095274502324,3211709.89487086,0.0,1.0
1989-04-19,36.0,36.13,35.63,35.63,142200,3.33355139488105,3.34558921936256,3.29928989443366,3.29928989443366,1535659.53951121,0.0,1.0
1989-04-20,35.75,36.25,35.63,36.0,99200,3.3104017324166,3.3567010573455,3.29928989443366,3.33355139488105,1071289.91785874,0.0,1.0
1989-04-21,36.13,36.13,35.75,36.0,211900,3.34558921936256,3.34558921936256,3.3104017324166,3.33355139488105,2288370.2983293,0.0,1.0
1989-04-24,36.38,36.5,36.0,36.0,407700,3.36873888182701,3.37985071980995,3.33355139488105,3.33355139488105,4402871.9708771,0.0,1.0
1989-04-25,36.75,37.75,36.75,37.0,588600,3.4030003822744,3.49559903213221,3.4030003822744,3.42615004473886,6356464.16987554,0.0,1.0
1989-04-26,36.13,36.63,36.0,36.5,96300,3.34558921936256,3.39188854429147,3.33355139488105,3.37985071980995,1039971.96663101,0.0,1.0
1989-04-27,36.5,36.63,36.25,36.38,116200,3.37985071980995,3.39188854429147,3.3567010573455,3.36873888182701,1254877.90781437,0.0,1.0
1989-04-28,36.38,36.5,36.25,36.5,118300,3.36873888182701,3.37985071980995,3.3567010573455,3.37985071980995,1277556.42422065,0.0,1.0
1989-05-01,36.63,36.75,36.25,36.38,43700,3.39188854429147,3.4030003822744,3.3567010573455,3.36873888182701,471929.127121238,0.0,1.0
1989-05-02,36.88,37.38,36.63,36.63,450400,3.41503820675592,3.46133753168482,3.39188854429147,3.39188854429147,4864001.80447153,0.0,1.0
1989-05-03,38.88,39.5,36.75,36.75,759400,3.60023550647153,3.65764666938337,3.4030003822744,3.4030003822744,8200983.50425329,0.0,1.0
1989-05-04,40.0,40.13,38.38,38.5,670700,3.70394599431228,3.71598381879379,3.55393618154263,3.56504801952557,7243086.16842596,0.0,1.0
1989-05-05,40.5,40.75,39.88,39.88,517700,3.75024531924118,3.77339498170563,3.69283415632934,3.69283415632934,5590794.25882529,0.0,1.0
1989-05-08,39.88,40.25,39.75,40.25,173800,3.69283415632934,3.72709565677673,3.68079633184782,3.72709565677673,1876917.21495815,0.0,1.0
1989-05-09,39.38,40.0,39.25,39.88,493100,3.64653483140044,3.70394599431228,3.63449700691892,3.69283415632934,5325131.63806596,0.0,1.0
1989-05-10,39.88,40.13,39.5,39.5,146100,3.69283415632934,3.71598381879379,3.65764666938337,3.65764666938337,1577776.78426574,0.0,1.0
1989-05-11,39.75,40.13,39.63,40.13,233000,3.68079633184782,3.71598381879379,3.66968449386489,3.71598381879379,2516235.39174482,0.0,1.0
1989-05-12,40.0,40.25,39.5,39.5,164400,3.70394599431228,3.72709565677673,3.65764666938337,3.65764666938337,1775403.85580621,0.0,1.0
1989-05-15,40.75,40.75,40.13,40.25,174800,3.77339498170563,3.77339498170563,3.71598381879379,3.72709565677673,1887716.50848495,0.0,1.0
1989-05-16,40.5,41.0,40.5,40.75,67900,3.75024531924118,3.79654464417008,3.75024531924118,3.77339498170563,733272.030469842,0.0,1.0
1989-05-17,40.75,41.0,40.25,40.25,176000,3.77339498170563,3.79654464417008,3.72709565677673,3.72709565677673,1900675.66071712,0.0,1.0
1989-05-18,40.88,41.5,40.63,40.63,148900,3.78543280618715,3.84284396909899,3.76228314372269,3.76228314372269,1608014.80614079,0.0,1.0
1989-05-19,41.38,41.75,41.25,41.25,167700,3.83173213111605,3.86599363156344,3.81969430663453,3.81969430663453,1811041.52444466,0.0,1.0
1989-05-22,41.88,42.0,41.63,41.63,95400,3.87803145604495,3.88914329402789,3.8548817935805,3.8548817935805,1030252.60245689,0.0,1.0
1989-05-23,41.75,41.88,41.63,41.88,114900,3.86599363156344,3.87803145604495,3.8548817935805,3.87803145604495,1240838.82622953,0.0,1.0
1989-05-24,42.0,42.13,41.75,41.75,147500,3.88914329402789,3.9011811185094,3.86599363156344,3.86599363156344,1592895.79520326,0.0,1.0
1989-05-25,43.88,43.88,41.88,42.0,4592500,4.06322875576057,4.06322875576057,3.87803145604495,3.88914329402789,49595755.5218372,0.0,1.0
1989-05-26,44.75,45.25,43.25,43.25,455100,4.14378958113686,4.19008890606576,4.00489160635015,4.00489160635015,4914758.48404749,0.0,1.0
1989-05-30,44.5,45.13,44.25,44.5,206800,4.12063991867241,4.17897706808283,4.09749025620795,4.12063991867241,2233293.90134261,0.0,1.0
1989-05-31,46.88,47.25,44.75,45.0,887700,4.34102470533399,4.37528620578138,4.14378958113686,4.16693924360131,9586532.86374195,0.0,1.0
1989-06-01,47.0,47.88,45.63,46.5,1079300,4.35213654331692,4.43362335519179,4.22527639301173,4.30583721838802,11655677.5034772,0.0,1.0
1989-06-02,46.75,47.13,46.63,47.13,317800,4.32898688085247,4.36417436779844,4.31787504286954,4.36417436779844,3432015.48281761,0.0,1.0
1989-06-05,46.25,46.88,46.13,46.88,156400,4.28268755592357,4.34102470533399,4.27157571794063,4.34102470533399,1689009.5075918,0.0,1.0
1989-06-06,45.63,46.38,45.0,46.25,235100,4.22527639301173,4.29472538040508,4.16693924360131,4.28268755592357,2538913.9081511,0.0,1.0
1989-06-07,46.0,46.25,45.5,45.88,151100,4.25953789345912,4.28268755592357,4.21323856853021,4.24842605547618,1631773.25189975,0.0,1.0
1989-06-08,47.0,47.13,46.13,46.13,154200,4.35213654331692,4.36417436779844,4.27157571794063,4.27157571794063,1665251.06183284,0.0,1.0
1989-06-09,46.63,47.25,46.63,46.88,82100,4.31787504286954,4.37528620578138,4.31787504286954,4.34102470533399,886621.998550427,0.0,1.0
1989-06-12,46.63,46.63,46.0,46.5,73100,4.31787504286954,4.31787504286954,4.25953789345912,4.30583721838802,789428.35680921,0.0,1.0
1989-06-13,46.38,46.75,46.25,46.5,165900,4.29472538040508,4.32898688085247,4.28268755592357,4.30583721838802,1791602.79609642,0.0,1.0
1989-06-14,45.88,46.25,45.88,46.25,71400,4.24842605547618,4.28268755592357,4.24842605547618,4.28268755592357,771069.557813648,0.0,1.0
1989-06-15,45.88,46.0,45.75,46.0,64700,4.24842605547618,4.25953789345912,4.23638823099466,4.25953789345912,698714.291184076,0.0,1.0
1989-06-16,46.25,46.25,45.88,45.88,251400,4.28268755592357,4.28268755592357,4.24842605547618,4.24842605547618,2714942.39263797,0.0,1.0
1989-06-19,46.63,46.75,45.88,46.13,366000,4.31787504286954,4.32898688085247,4.24842605547618,4.27157571794063,3952541.43080945,0.0,1.0
1989-06-20,47.5,47.5,46.75,46.75,404800,4.39843586824583,4.39843586824583,4.32898688085247,4.32898688085247,4371554.01964936,0.0,1.0
1989-06-21,47.5,47.75,47.38,47.5,319000,4.39843586824583,4.42158553071028,4.38732403026289,4.39843586824583,3444974.63504977,0.0,1.0
1989-06-22,47.75,48.0,47.5,47.5,156100,4.42158553071028,4.44473519317473,4.39843586824583,4.39843586824583,1685769.71953376,0.0,1.0
1989-06-23,48.13,48.25,47.63,47.63,350900,4.45677301765625,4.46788485563918,4.41047369272734,4.41047369272734,3789472.09855475,0.0,1.0
1989-06-26,48.13,48.5,47.88,48.38,149900,4.45677301765625,4.49103451810363,4.43362335519179,4.4799226801207,1618814.09966759,0.0,1.0
1989-06-27,48.0,48.38,47.88,48.25,140000,4.44473519317473,4.4799226801207,4.43362335519179,4.46788485563918,1511901.09375225,0.0,1.0
1989-06-28,47.5,47.75,47.5,47.63,863900,4.39843586824583,4.42158553071028,4.39843586824583,4.41047369272734,9329509.67780407,0.0,1.0
1989-06-29,46.5,47.5,45.75,47.38,754100,4.30583721838802,4.39843586824583,4.23638823099466,4.38732403026289,8143747.24856124,0.0,1.0
1989-06-30,45.25,46.25,44.88,46.25,236200,4.19008890606576,4.28268755592357,4.15582740561837,4.28268755592357,2550793.13103059,0.0,1.0
1989-07-03,45.63,46.0,45.38,45.5,96800,4.22527639301173,4.25953789345912,4.20212673054728,4.21323856853021,1045371.61339441,0.0,1.0
1989-07-05,47.25,47.25,45.75,45.75,354100,4.37528620578138,4.37528620578138,4.23638823099466,4.23638823099466,3824029.83784051,0.0,1.0
1989-07-06,48.0,48.0,47.25,47.38,732800,4.44473519317473,4.44473519317473,4.37528620578138,4.38732403026289,7913722.29644036,0.0,1.0
1989-07-07,48.25,48.25,47.75,47.75,815900,4.46788485563918,4.46788485563918,4.42158553071028,4.42158553071028,8811143.58851759,0.0,1.0
1989-07-10,48.75,48.75,48.25,48.25,591000,4.51418418056809,4.51418418056809,4.46788485563918,4.46788485563918,6382382.47433986,0.0,1.0
1989-07-11,48.38,49.25,48.38,49.0,398600,4.4799226801207,4.56048350549699,4.4799226801207,4.53733384303254,4304598.39978319,0.0,1.0
1989-07-12,48.13,48.63,48.13,48.63,142700,4.45677301765625,4.50307234258515,4.45677301765625,4.50307234258515,1541059.18627461,0.0,1.0
1989-07-13,48.88,48.88,48.13,48.25,253100,4.5262220050496,4.5262220050496,4.45677301765625,4.46788485563918,2733301.19163354,0.0,1.0
1989-07-14,49.25,49.38,48.25,49.25,384400,4.56048350549699,4.57252132997851,4.46788485563918,4.56048350549699,4151248.43170261,0.0,1.0
1989-07-17,49.5,49.63,49.13,49.13,256500,4.58363316796144,4.59567099244296,4.54937166751405,4.54937166751405,2770018.78962466,0.0,1.0
1989-07-18,50.25,50.25,49.63,49.63,431400,4.6530821553548,4.6530821553548,4.59567099244296,4.59567099244296,4658815.22746229,0.0,1.0
1989-07-19,50.75,50.88,50.13,50.5,751200,4.6993814802837,4.71141930476522,4.64197031737186,4.67623181781925,8112429.29733351,0.0,1.0
1989-07-20,51.5,51.88,51.0,51.0,478100,4.76883046767705,4.80401795462302,4.72253114274815,4.72253114274815,5163142.23516394,0.0,1.0
1989-07-21,51.75,52.0,51.25,51.5,201700,4.79198013014151,4.81512979260596,4.7456808052126,4.76883046767705,2178217.50435592,0.0,1.0
1989-07-24,51.5,51.88,51.25,51.88,142400,4.76883046767705,4.80401795462302,4.7456808052126,4.80401795462302,1537819.39821658,0.0,1.0
1989-07-25,51.5,52.13,51.38,51.5,289300,4.76883046767705,4.82716761708747,4.75771862969412,4.76883046767705,3124235.61730376,0.0,1.0
1989-07-26,52.0,52.0,50.88,51.63,210000,4.81512979260596,4.81512979260596,4.71141930476522,4.78086829215857,2267851.64062838,0.0,1.0
1989-07-27,52.38,52.38,51.75,51.75,337800,4.85031727955193,4.85031727955193,4.79198013014151,4.79198013014151,3648001.35335364,0.0,1.0
1989-07-28,53.0,53.0,52.5,52.5,384400,4.90772844246377,4.90772844246377,4.86142911753486,4.86142911753486,4151248.43170261,0.0,1.0
1989-07-31,53.5,53.5,52.88,53.0,443300,4.95402776739267,4.95402776739267,4.89661660448083,4.90772844246377,4787326.82043123,0.0,1.0
1989-08-01,54.25,54.25,53.63,53.75,538300,5.02347675478602,5.02347675478602,4.96606559187418,4.97717742985712,5813259.70547741,0.0,1.0
1989-08-02,54.5,54.5,54.0,54.38,182000,5.04662641725048,5.04662641725048,5.00032709232157,5.03551457926754,1965471.42187793,0.0,1.0
1989-08-03,54.13,54.63,53.75,54.5,192200,5.01236491680309,5.05866424173199,4.97717742985712,5.04662641725048,2075624.2158513,0.0,1.0
1989-08-04,54.38,54.5,54.0,54.13,252400,5.03551457926754,5.04662641725048,5.00032709232157,5.01236491680309,2725741.68616477,0.0,1.0
1989-08-07,54.88,55.0,54.63,54.63,317500,5.08181390419644,5.09292574217938,5.05866424173199,5.05866424173199,3428775.69475957,0.0,1.0
1989-08-08,54.38,55.0,54.25,54.88,262000,5.03551457926754,5.09292574217938,5.02347675478602,5.08181390419644,2829414.90402207,0.0,1.0
1989-08-09,54.13,54.38,53.88,54.38,189100,5.01236491680309,5.03551457926754,4.98921525433864,5.03551457926754,2042146.40591822,0.0,1.0
1989-08-10,54.13,54.5,53.88,54.13,185300,5.01236491680309,5.04662641725048,4.98921525433864,5.01236491680309,2001109.09051637,0.0,1.0
1989-08-11,53.88,55.0,53.88,54.5,323600,4.98921525433864,5.09292574217938,4.98921525433864,5.04662641725048,3494651.38527306,0.0,1.0
1989-08-14,52.75,53.38,52.63,53.38,272000,4.88457877999931,4.94291592940973,4.87346694201638,4.94291592940973,2937407.83929009,0.0,1.0
1989-08-15,52.0,52.88,51.63,52.88,180000,4.81512979260596,4.89661660448083,4.78086829215857,4.89661660448083,1943872.83482432,0.0,1.0
1989-08-16,53.0,53.13,52.0,52.0,183100,4.90772844246377,4.91976626694528,4.81512979260596,4.81512979260596,1977350.64475741,0.0,1.0
1989-08-17,53.63,53.75,53.0,53.25,125600,4.96606559187418,4.97717742985712,4.90772844246377,4.93087810492822,1356391.26696631,0.0,1.0
1989-08-18,53.63,53.88,53.25,53.5,150200,4.96606559187418,4.98921525433864,4.93087810492822,4.95402776739267,1622053.88772563,0.0,1.0
1989-08-21,52.75,53.5,52.63,53.25,196700,4.88457877999931,4.95402776739267,4.87346694201638,4.93087810492822,2124221.03672192,0.0,1.0
1989-08-22,51.75,52.75,51.25,52.63,139400,4.79198013014151,4.88457877999931,4.7456808052126,4.87346694201638,1505421.51763617,0.0,1.0
1989-08-23,51.75,52.0,51.25,51.63,230600,4.79198013014151,4.81512979260596,4.7456808052126,4.78086829215857,2490317.08728049,0.0,1.0
1989-08-24,52.88,53.0,51.5,51.75,377100,4.89661660448083,4.90772844246377,4.76883046767705,4.79198013014151,4072413.58895696,0.0,1.0
1989-08-25,53.0,53.38,52.63,52.63,145200,4.90772844246377,4.94291592940973,4.87346694201638,4.87346694201638,1568057.42009162,0.0,1.0
1989-08-28,52.38,52.63,52.13,52.5,67800,4.85031727955193,4.87346694201638,4.82716761708747,4.86142911753486,732192.101117161,0.0,1.0
1989-08-29,53.0,53.13,52.63,52.88,104100,4.90772844246377,4.91976626694528,4.87346694201638,4.89661660448083,1124206.45614007,0.0,1.0
1989-08-30,52.5,53.0,52.25,53.0,115100,4.86142911753486,4.90772844246377,4.83827945507041,4.90772844246377,1242998.68493489,0.0,1.0
1989-08-31,52.13,52.38,52.0,52.13,149400,4.82716761708747,4.85031727955193,4.81512979260596,4.82716761708747,1613414.45290419,0.0,1.0
1989-09-01,52.38,52.63,51.88,51.88,105400,4.85031727955193,4.87346694201638,4.80401795462302,4.80401795462302,1138245.53772491,0.0,1.0
1989-09-05,52.38,52.38,52.0,52.0,154200,4.85031727955193,4.85031727955193,4.81512979260596,4.81512979260596,1665251.06183284,0.0,1.0
1989-09-06,52.13,52.25,51.25,52.13,180000,4.82716761708747,4.83827945507041,4.7456808052126,4.82716761708747,1943872.83482432,0.0,1.0
1989-09-07,51.0,52.13,50.75,51.75,51200,4.72253114274815,4.82716761708747,4.6993814802837,4.79198013014151,552923.828572252,0.0,1.0
1989-09-08,51.75,51.75,50.75,51.0,151900,4.79198013014151,4.79198013014151,4.6993814802837,4.72253114274815,1640412.68672119,0.0,1.0
1989-09-11,51.25,51.75,51.25,51.75,161600,4.7456808052126,4.79198013014151,4.7456808052126,4.79198013014151,1745165.83393117,0.0,1.0
1989-09-12,51.25,51.63,51.25,51.38,74300,4.7456808052126,4.78086829215857,4.7456808052126,4.75771862969412,802387.509041374,0.0,1.0
1989-09-13,49.75,51.5,49.5,51.5,155400,4.60678283042589,4.76883046767705,4.58363316796144,4.76883046767705,1678210.214065,0.0,1.0
1989-09-14,50.5,50.75,49.88,50.13,204700,4.67623181781925,4.6993814802837,4.61882065490741,4.64197031737186,2210615.38493633,0.0,1.0
1989-09-15,51.0,51.0,50.5,50.75,381600,4.72253114274815,4.72253114274815,4.67623181781925,4.6993814802837,4121010.40982757,0.0,1.0
1989-09-18,51.38,51.5,51.0,51.0,257400,4.75771862969412,4.76883046767705,4.72253114274815,4.72253114274815,2779738.15379878,0.0,1.0
1989-09-19,50.75,51.5,50.63,51.38,276200,4.6993814802837,4.76883046767705,4.68826964230076,4.75771862969412,2982764.87210266,0.0,1.0
1989-09-20,51.38,51.5,50.88,50.88,155300,4.75771862969412,4.76883046767705,4.71141930476522,4.71141930476522,1677130.28471232,0.0,1.0
1989-09-21,51.88,52.13,51.38,51.38,430800,4.80401795462302,4.82716761708747,4.75771862969412,4.75771862969412,4652335.65134622,0.0,1.0
1989-09-22,52.13,52.38,51.75,51.75,448900,4.82716761708747,4.85031727955193,4.79198013014151,4.79198013014151,4847802.86418133,0.0,1.0
1989-09-25,51.75,52.38,51.63,52.13,102900,4.79198013014151,4.85031727955193,4.78086829215857,4.82716761708747,1111247.3039079,0.0,1.0
1989-09-26,50.5,51.63,50.5,51.5,271100,4.67623181781925,4.78086829215857,4.67623181781925,4.76883046767705,2927688.47511597,0.0,1.0
1989-09-27,51.63,51.88,50.25,50.25,288800,4.78086829215857,4.80401795462302,4.6530821553548,4.6530821553548,3118835.97054036,0.0,1.0
1989-09-28,52.5,52.5,51.75,51.75,406300,4.86142911753486,4.86142911753486,4.79198013014151,4.79198013014151,4387752.95993957,0.0,1.0
1989-09-29,52.5,52.5,52.13,52.38,155800,4.86142911753486,4.86142911753486,4.82716761708747,4.85031727955193,1682529.93147572,0.0,1.0
1989-10-02,52.25,52.25,51.88,52.25,160200,4.83827945507041,4.83827945507041,4.80401795462302,4.83827945507041,1730046.82299365,0.0,1.0
1989-10-03,52.38,52.38,51.75,52.25,587600,4.85031727955193,4.85031727955193,4.79198013014151,4.83827945507041,6345664.87634873,0.0,1.0
1989-10-04,52.25,52.38,52.13,52.25,437100,4.83827945507041,4.85031727955193,4.82716761708747,4.83827945507041,4720371.20056507,0.0,1.0
1989-10-05,51.25,52.38,51.25,52.25,164700,4.7456808052126,4.85031727955193,4.7456808052126,4.83827945507041,1778643.64386426,0.0,1.0
1989-10-06,51.38,51.88,51.38,51.75,186300,4.75771862969412,4.80401795462302,4.75771862969412,4.79198013014151,2011908.38404317,0.0,1.0
1989-10-09,51.25,51.5,50.75,51.13,107500,4.7456808052126,4.76883046767705,4.6993814802837,4.73456896722967,1160924.05413119,0.0,1.0
1989-10-10,51.13,51.38,51.13,51.38,210900,4.73456896722967,4.75771862969412,4.73456896722967,4.75771862969412,2277571.0048025,0.0,1.0
1989-10-11,51.0,51.25,50.75,51.0,234100,4.72253114274815,4.7456808052126,4.6993814802837,4.72253114274815,2528114.6146243,0.0,1.0
1989-10-12,50.5,51.0,50.13,50.88,230400,4.67623181781925,4.72253114274815,4.64197031737186,4.71141930476522,2488157.22857513,0.0,1.0
1989-10-13,47.5,50.25,47.25,50.25,345900,4.39843586824583,4.6530821553548,4.37528620578138,4.6530821553548,3735475.63092074,0.0,1.0
1989-10-16,51.0,51.0,45.75,45.75,637700,4.72253114274815,4.72253114274815,4.23638823099466,4.23638823099466,6886709.48204151,0.0,1.0
1989-10-17,49.88,51.25,49.63,50.63,542600,4.61882065490741,4.7456808052126,4.59567099244296,4.68826964230076,5859696.66764265,0.0,1.0
1989-10-18,49.63,50.0,49.25,49.63,145400,4.59567099244296,4.62993249289034,4.56048350549699,4.59567099244296,1570217.27879698,0.0,1.0
1989-10-19,50.5,50.75,49.63,49.75,298900,4.67623181781925,4.6993814802837,4.59567099244296,4.60678283042589,3227908.83516105,0.0,1.0
1989-10-20,50.63,50.88,49.75,50.63,232600,4.68826964230076,4.71141930476522,4.60678283042589,4.68826964230076,2511915.6743341,0.0,1.0
1989-10-23,51.0,51.5,50.38,50.63,210500,4.72253114274815,4.76883046767705,4.66511997983631,4.68826964230076,2273251.28739178,0.0,1.0
1989-10-24,49.75,51.25,49.5,51.25,310100,4.60678283042589,4.7456808052126,4.58363316796144,4.7456808052126,3348860.92266124,0.0,1.0
1989-10-25,49.5,49.88,49.25,49.38,185000,4.58363316796144,4.61882065490741,4.56048350549699,4.57252132997851,1997869.30245833,0.0,1.0
1989-10-26,48.5,49.88,48.13,49.75,230300,4.49103451810363,4.61882065490741,4.45677301765625,4.60678283042589,2487077.29922246,0.0,1.0
1989-10-27,46.25,48.13,46.25,48.13,525200,4.28268755592357,4.45677301765625,4.28268755592357,4.45677301765625,5671788.9602763,0.0,1.0
1989-10-30,46.88,47.0,46.38,46.75,209600,4.34102470533399,4.35213654331692,4.29472538040508,4.32898688085247,2263531.92321765,0.0,1.0
1989-10-31,47.25,47.38,46.75,47.0,243100,4.37528620578138,4.38732403026289,4.32898688085247,4.35213654331692,2625308.25636551,0.0,1.0
1989-11-01,46.63,48.25,46.63,47.25,257700,4.31787504286954,4.46788485563918,4.31787504286954,4.37528620578138,2782977.94185682,0.0,1.0
1989-11-02,46.0,46.75,46.0,46.63,290300,4.25953789345912,4.32898688085247,4.25953789345912,4.31787504286954,3135034.91083056,0.0,1.0
1989-11-03,45.88,46.38,45.75,46.13,123500,4.24842605547618,4.29472538040508,4.23638823099466,4.27157571794063,1333712.75056002,0.0,1.0
1989-11-06,44.63,45.88,44.25,45.88,270200,4.13267774315392,4.24842605547618,4.09749025620795,4.24842605547618,2917969.11094185,0.0,1.0
1989-11-07,45.5,45.63,44.5,44.5,441900,4.21323856853021,4.22527639301173,4.12063991867241,4.12063991867241,4772207.80949372,0.0,1.0
1989-11-08,47.13,47.25,45.5,46.13,328500,4.36417436779844,4.37528620578138,4.21323856853021,4.27157571794063,3547567.92355439,0.0,1.0
1989-11-09,47.38,47.38,47.0,47.38,131300,4.38732403026289,4.38732403026289,4.35213654331692,4.38732403026289,1417947.24006908,0.0,1.0
1989-11-10,48.75,48.75,47.75,47.75,190500,4.51418418056809,4.51418418056809,4.42158553071028,4.42158553071028,2057265.41685574,0.0,1.0
1989-11-13,50.0,50.25,48.63,48.88,292600,4.62993249289034,4.6530821553548,4.50307234258515,4.5262220050496,3159873.28594221,0.0,1.0
1989-11-14,49.25,50.13,49.13,50.0,221300,4.56048350549699,4.64197031737186,4.54937166751405,4.62993249289034,2389883.65748124,0.0,1.0
1989-11-15,49.13,49.5,48.38,49.25,194100,4.54937166751405,4.58363316796144,4.4799226801207,4.56048350549699,2096142.87355223,0.0,1.0
1989-11-16,48.88,49.0,48.13,48.75,286500,4.5262220050496,4.53733384303254,4.45677301765625,4.51418418056809,3093997.59542872,0.0,1.0
1989-11-17,48.63,48.75,48.25,48.75,167800,4.50307234258515,4.51418418056809,4.46788485563918,4.51418418056809,1812121.45379734,0.0,1.0
1989-11-20,47.5,48.5,47.0,48.5,354900,4.39843586824583,4.49103451810363,4.35213654331692,4.49103451810363,3832669.27266196,0.0,1.0
1989-11-21,47.13,47.75,46.75,47.38,353000,4.36417436779844,4.42158553071028,4.32898688085247,4.38732403026289,3812150.61496103,0.0,1.0
1989-11-22,46.88,47.13,46.38,47.0,202600,4.34102470533399,4.36417436779844,4.29472538040508,4.35213654331692,2187936.86853004,0.0,1.0
1989-11-24,47.0,47.0,46.63,46.88,109200,4.35213654331692,4.35213654331692,4.31787504286954,4.34102470533399,1179282.85312676,0.0,1.0
1989-11-27,47.63,47.75,46.75,47.0,5150900,4.41047369272734,4.42158553071028,4.32898688085247,4.35213654331692,55626081.0272034,0.0,1.0
1989-11-28,48.0,48.13,47.25,47.75,306800,4.44473519317473,4.45677301765625,4.37528620578138,4.42158553071028,3313223.25402279,0.0,1.0
1989-11-29,47.75,48.13,47.75,48.0,455300,4.42158553071028,4.45677301765625,4.42158553071028,4.44473519317473,4916918.34275286,0.0,1.0
1989-11-30,46.88,47.25,46.38,47.0,343800,4.34102470533399,4.37528620578138,4.29472538040508,4.35213654331692,3712797.11451445,0.0,1.0
1989-12-01,46.38,47.0,46.13,47.0,675900,4.29472538040508,4.35213654331692,4.27157571794063,4.35213654331692,7299242.49476534,0.0,1.0
1989-12-04,45.75,46.0,45.5,45.75,213500,4.23638823099466,4.25953789345912,4.21323856853021,4.23638823099466,2305649.16797219,0.0,1.0
1989-12-05,44.88,46.0,44.75,45.63,321700,4.15582740561837,4.25953789345912,4.14378958113686,4.22527639301173,3474132.72757214,0.0,1.0
1989-12-06,42.38,44.63,42.13,44.63,1119500,3.92433078097386,4.13267774315392,3.9011811185094,4.13267774315392,12089809.1032546,0.0,1.0
1989-12-07,43.63,43.75,42.63,42.75,724800,4.04007909329612,4.05119093127905,3.94748044343831,3.95859228142124,7827327.94822593,0.0,1.0
1989-12-08,43.88,43.88,43.5,43.88,324500,4.06322875576057,4.06322875576057,4.0280412688146,4.06322875576057,3504370.74944718,0.0,1.0
1989-12-11,43.0,43.88,42.0,43.88,497900,3.9817419438857,4.06322875576057,3.88914329402789,4.06322875576057,5376968.24699461,0.0,1.0
1989-12-12,44.0,44.0,43.0,43.0,393200,4.0743405937435,4.0743405937435,3.9817419438857,3.9817419438857,4246282.21473847,0.0,1.0
1989-12-13,44.0,44.25,43.63,43.75,412400,4.0743405937435,4.09749025620795,4.04007909329612,4.05119093127905,4453628.65045306,0.0,1.0
1989-12-14,44.0,44.25,44.0,44.0,214400,4.0743405937435,4.09749025620795,4.0743405937435,4.0743405937435,2315368.53214631,0.0,1.0
1989-12-15,44.13,44.38,44.0,44.38,539900,4.08637841822502,4.10952808068947,4.0743405937435,4.10952808068947,5830538.57512029,0.0,1.0
1989-12-18,42.88,44.38,42.63,44.38,485100,3.97063010590276,4.10952808068947,3.94748044343831,4.10952808068947,5238737.28985155,0.0,1.0
1989-12-19,41.63,42.5,41.38,42.5,354500,3.8548817935805,3.93544261895679,3.83173213111605,3.93544261895679,3828349.55525124,0.0,1.0
1989-12-20,43.0,43.25,41.63,41.63,275900,3.9817419438857,4.00489160635015,3.8548817935805,3.8548817935805,2979525.08404461,0.0,1.0
1989-12-21,43.5,44.0,42.63,42.63,278500,4.0280412688146,4.0743405937435,3.94748044343831,3.94748044343831,3007603.2472143,0.0,1.0
1989-12-22,44.38,44.5,43.25,43.38,256100,4.10952808068947,4.12063991867241,4.00489160635015,4.01692943083166,2765699.07221394,0.0,1.0
1989-12-26,45.5,45.63,44.63,44.63,153800,4.21323856853021,4.22527639301173,4.13267774315392,4.13267774315392,1660931.34442212,0.0,1.0
1989-12-27,46.13,46.38,45.5,45.5,227200,4.27157571794063,4.29472538040508,4.21323856853021,4.21323856853021,2453599.48928937,0.0,1.0
1989-12-28,46.5,46.63,46.0,46.0,131900,4.30583721838802,4.31787504286954,4.25953789345912,4.25953789345912,1424426.81618516,0.0,1.0
1989-12-29,46.25,46.63,46.13,46.63,193200,4.28268755592357,4.31787504286954,4.27157571794063,4.31787504286954,2086423.50937811,0.0,1.0
1990-01-02,46.63,47.13,45.88,46.0,212400,4.31787504286954,4.36417436779844,4.24842605547618,4.25953789345912,2293769.9450927,0.0,1.0
1990-01-03,47.0,47.25,46.75,46.75,446300,4.35213654331692,4.37528620578138,4.32898688085247,4.32898688085247,4819724.70101165,0.0,1.0
1990-01-04,46.0,46.5,45.63,46.5,367800,4.25953789345912,4.30583721838802,4.22527639301173,4.30583721838802,3971980.1591577,0.0,1.0
1990-01-05,45.0,45.88,45.0,45.75,262700,4.16693924360131,4.24842605547618,4.16693924360131,4.23638823099466,2836974.40949083,0.0,1.0
1990-01-08,45.25,45.75,45.0,45.0,170000,4.19008890606576,4.23638823099466,4.16693924360131,4.16693924360131,1835879.89955631,0.0,1.0
1990-01-09,45.25,45.88,45.13,45.38,194000,4.19008890606576,4.24842605547618,4.17897706808283,4.20212673054728,2095062.94419955,0.0,1.0
1990-01-10,44.38,44.63,43.75,44.5,175700,4.10952808068947,4.13267774315392,4.05119093127905,4.12063991867241,1897435.87265908,0.0,1.0
1990-01-11,44.0,44.63,43.63,44.5,302100,4.0743405937435,4.13267774315392,4.04007909329612,4.12063991867241,3262466.57444683,0.0,1.0
1990-01-12,42.75,43.88,42.75,43.25,176900,3.95859228142124,4.06322875576057,3.95859228142124,4.00489160635015,1910395.02489124,0.0,1.0
1990-01-15,41.5,42.38,41.25,41.75,324700,3.84284396909899,3.92433078097386,3.81969430663453,3.86599363156344,3506530.60815254,0.0,1.0
1990-01-16,43.0,43.0,40.5,40.75,338900,3.9817419438857,3.9817419438857,3.75024531924118,3.77339498170563,3659880.57623313,0.0,1.0
1990-01-17,43.25,43.75,42.75,43.25,676700,4.00489160635015,4.05119093127905,3.95859228142124,4.00489160635015,7307881.92958677,0.0,1.0
1990-01-18,42.63,44.0,42.0,43.0,948200,3.94748044343831,4.0743405937435,3.88914329402789,3.9817419438857,10239890.1221135,0.0,1.0
1990-01-19,44.25,44.5,43.13,43.5,607300,4.09749025620795,4.12063991867241,3.99377976836721,4.0280412688146,6558410.95882674,0.0,1.0
1990-01-22,43.5,44.63,43.5,44.5,340700,4.0280412688146,4.13267774315392,4.0280412688146,4.12063991867241,3679319.30458137,0.0,1.0
1990-01-23,44.38,44.38,43.63,43.63,255900,4.10952808068947,4.10952808068947,4.04007909329612,4.04007909329612,2763539.21350858,0.0,1.0
1990-01-24,43.88,44.0,43.25,44.0,395100,4.06322875576057,4.0743405937435,4.00489160635015,4.0743405937435,4266800.87243939,0.0,1.0
1990-01-25,43.75,44.25,43.75,43.75,120200,4.05119093127905,4.09749025620795,4.05119093127905,4.05119093127905,1298075.08192158,0.0,1.0
1990-01-26,43.0,43.63,42.25,43.5,206200,3.9817419438857,4.04007909329612,3.91229295649234,4.0280412688146,2226814.32522653,0.0,1.0
1990-01-29,42.5,43.0,41.88,43.0,224900,3.93544261895679,3.9817419438857,3.87803145604495,3.9817419438857,2428761.11417773,0.0,1.0
1990-01-30,40.88,42.25,40.75,42.25,235200,3.78543280618715,3.91229295649234,3.77339498170563,3.91229295649234,2539993.83750378,0.0,1.0
1990-01-31,42.0,42.0,40.63,40.63,358600,3.88914329402789,3.88914329402789,3.76228314372269,3.76228314372269,3872626.65871112,0.0,1.0
1990-02-01,41.38,42.38,41.25,42.25,327400,3.83173213111605,3.92433078097386,3.81969430663453,3.91229295649234,3535688.70067491,0.0,1.0
1990-02-02,42.88,42.88,41.0,41.25,375000,3.97063010590276,3.97063010590276,3.79654464417008,3.81969430663453,4049735.07255067,0.0,1.0
1990-02-05,42.0,42.88,42.0,42.88,122600,3.88914329402789,3.97063010590276,3.88914329402789,3.97063010590276,1323993.3863859,0.0,1.0
1990-02-06,41.5,41.75,41.25,41.75,244800,3.84284396909899,3.86599363156344,3.81969430663453,3.86599363156344,2643667.05536108,0.0,1.0
1990-02-07,42.25,42.25,40.75,41.0,212800,3.91229295649234,3.91229295649234,3.77339498170563,3.79654464417008,2298089.66250342,0.0,1.0
1990-02-08,41.75,42.13,41.5,42.0,337200,3.86599363156344,3.9011811185094,3.84284396909899,3.88914329402789,3641521.77723756,0.0,1.0
1990-02-09,42.13,42.25,41.5,41.63,259800,3.9011811185094,3.91229295649234,3.84284396909899,3.8548817935805,2805656.45826311,0.0,1.0
1990-02-12,42.13,42.5,41.88,42.0,234900,3.9011811185094,3.93544261895679,3.87803145604495,3.88914329402789,2536754.04944575,0.0,1.0
1990-02-13,42.0,42.38,41.88,42.0,421900,3.88914329402789,3.92433078097386,3.87803145604495,3.88914329402789,4556221.93895768,0.0,1.0
1990-02-14,42.63,42.63,41.88,42.0,197400,3.94748044343831,3.94748044343831,3.87803145604495,3.88914329402789,2131780.54219067,0.0,1.0
1990-02-15,43.75,43.88,42.38,42.38,206300,4.05119093127905,4.06322875576057,3.92433078097386,3.92433078097386,2227894.25457921,0.0,1.0
1990-02-16,44.75,45.0,44.0,44.0,743200,4.14378958113686,4.16693924360131,4.0743405937435,4.0743405937435,8026034.94911909,0.0,1.0
1990-02-20,44.13,44.25,43.75,44.25,681600,4.08637841822502,4.09749025620795,4.05119093127905,4.09749025620795,7360798.4678681,0.0,1.0
1990-02-21,43.88,44.25,43.25,43.38,215900,4.06322875576057,4.09749025620795,4.00489160635015,4.01692943083166,2331567.47243651,0.0,1.0
1990-02-22,44.38,45.13,44.0,44.0,315800,4.10952808068947,4.17897706808283,4.0743405937435,4.0743405937435,3410416.89576401,0.0,1.0
1990-02-23,44.0,44.63,43.63,44.13,235700,4.0743405937435,4.13267774315392,4.04007909329612,4.08637841822502,2545393.48426719,0.0,1.0
1990-02-26,44.0,44.13,43.75,43.75,199300,4.0743405937435,4.08637841822502,4.05119093127905,4.05119093127905,2152299.1998916,0.0,1.0
1990-02-27,44.88,44.88,43.75,43.75,237200,4.15582740561837,4.15582740561837,4.05119093127905,4.05119093127905,2561592.42455739,0.0,1.0
1990-02-28,44.5,45.13,44.25,44.63,198900,4.12063991867241,4.17897706808283,4.09749025620795,4.13267774315392,2147979.48248088,0.0,1.0
1990-03-01,44.63,44.88,44.13,44.13,250200,4.13267774315392,4.15582740561837,4.08637841822502,4.08637841822502,2701983.24040581,0.0,1.0
1990-03-02,46.0,46.0,44.63,44.63,232700,4.25953789345912,4.25953789345912,4.13267774315392,4.13267774315392,2512995.60368678,0.0,1.0
1990-03-05,45.88,46.5,45.75,46.13,386500,4.24842605547618,4.30583721838802,4.23638823099466,4.27157571794063,4173926.94810889,0.0,1.0
1990-03-06,45.5,45.75,45.0,45.75,588300,4.21323856853021,4.23638823099466,4.16693924360131,4.23638823099466,6353224.3818175,0.0,1.0
1990-03-07,45.38,45.5,45.13,45.25,200100,4.20212673054728,4.21323856853021,4.17897706808283,4.19008890606576,2160938.63471304,0.0,1.0
1990-03-08,43.63,44.75,43.13,44.75,1591900,4.04007909329612,4.14378958113686,3.99377976836721,4.14378958113686,17191395.3653158,0.0,1.0
1990-03-09,41.5,42.0,40.75,42.0,2395800,3.84284396909899,3.88914329402789,3.77339498170563,3.88914329402789,25872947.4315117,0.0,1.0
1990-03-12,41.38,42.0,41.25,41.75,630900,3.83173213111605,3.88914329402789,3.81969430663453,3.86599363156344,6813274.28605925,0.0,1.0
1990-03-13,40.63,41.38,40.5,41.38,568100,3.76228314372269,3.83173213111605,3.75024531924118,3.83173213111605,6135078.65257611,0.0,1.0
1990-03-14,40.25,40.63,39.38,40.5,920000,3.72709565677673,3.76228314372269,3.64653483140044,3.75024531924118,9935350.04465765,0.0,1.0
1990-03-15,40.5,40.88,40.38,40.38,216900,3.75024531924118,3.78543280618715,3.73913348125824,3.73913348125824,2342366.76596331,0.0,1.0
1990-03-16,40.5,41.5,40.38,41.5,485500,3.75024531924118,3.84284396909899,3.73913348125824,3.84284396909899,5243057.00726227,0.0,1.0
1990-03-19,40.25,40.5,39.88,40.25,156200,3.72709565677673,3.75024531924118,3.69283415632934,3.72709565677673,1686849.64888644,0.0,1.0
1990-03-20,39.88,40.25,39.75,40.0,297700,3.69283415632934,3.72709565677673,3.68079633184782,3.70394599431228,3214949.68292889,0.0,1.0
1990-03-21,39.75,40.25,37.88,39.88,215500,3.68079633184782,3.72709565677673,3.50763685661373,3.69283415632934,2327247.75502579,0.0,1.0
1990-03-22,38.5,39.38,38.5,39.0,640200,3.56504801952557,3.64653483140044,3.56504801952557,3.61134734445447,6913707.7158585,0.0,1.0
1990-03-23,38.75,39.0,37.88,38.0,559000,3.58819768199002,3.61134734445447,3.50763685661373,3.51874869459666,6036805.0814822,0.0,1.0
1990-03-26,39.63,39.75,38.75,38.75,167400,3.66968449386489,3.68079633184782,3.58819768199002,3.58819768199002,1807801.73638662,0.0,1.0
1990-03-27,39.75,39.88,39.25,39.63,208700,3.68079633184782,3.69283415632934,3.63449700691892,3.66968449386489,2253812.55904354,0.0,1.0
1990-03-28,39.5,39.88,39.38,39.75,123800,3.65764666938337,3.69283415632934,3.64653483140044,3.68079633184782,1336952.53861806,0.0,1.0
1990-03-29,39.13,39.5,39.0,39.38,131900,3.62338516893598,3.65764666938337,3.61134734445447,3.64653483140044,1424426.81618516,0.0,1.0
1990-03-30,38.75,39.13,38.25,39.13,174400,3.58819768199002,3.62338516893598,3.54189835706111,3.62338516893598,1883396.79107423,0.0,1.0
1990-04-02,38.25,38.63,37.88,38.5,258200,3.54189835706111,3.57708584400708,3.50763685661373,3.56504801952557,2788377.58862023,0.0,1.0
1990-04-03,38.5,38.75,38.25,38.25,187900,3.56504801952557,3.58819768199002,3.54189835706111,3.54189835706111,2029187.25368605,0.0,1.0
1990-04-04,37.75,38.13,37.0,37.0,453800,3.49559903213221,3.53078651907818,3.42615004473886,3.42615004473886,4900719.40246265,0.0,1.0
1990-04-05,36.13,37.63,36.13,37.63,330300,3.34558921936256,3.48448719414927,3.34558921936256,3.48448719414927,3567006.65190264,0.0,1.0
1990-04-06,35.38,36.0,33.88,35.75,955300,3.27614023196921,3.33355139488105,3.1372422571825,3.3104017324166,10316565.1061538,0.0,1.0
1990-04-09,36.13,36.25,35.38,35.38,253300,3.34558921936256,3.3567010573455,3.27614023196921,3.27614023196921,2735461.0503389,0.0,1.0
1990-04-10,37.63,37.75,36.38,36.5,767500,3.48448719414927,3.49559903213221,3.36873888182701,3.37985071980995,8288457.78182039,0.0,1.0
1990-04-11,37.75,38.13,37.63,38.0,235500,3.49559903213221,3.53078651907818,3.48448719414927,3.51874869459666,2543233.62556182,0.0,1.0
1990-04-12,37.63,38.0,37.63,37.88,210500,3.48448719414927,3.51874869459666,3.48448719414927,3.50763685661373,2273251.28739178,0.0,1.0
1990-04-16,37.0,37.88,37.0,37.63,228600,3.42615004473886,3.50763685661373,3.42615004473886,3.48448719414927,2468718.50022689,0.0,1.0
1990-04-17,37.38,38.5,36.75,36.88,525400,3.46133753168482,3.56504801952557,3.4030003822744,3.41503820675592,5673948.81898167,0.0,1.0
1990-04-18,37.38,37.75,37.13,37.13,313100,3.46133753168482,3.49559903213221,3.43818786922037,3.43818786922037,3381258.80324164,0.0,1.0
1990-04-19,37.25,37.63,37.13,37.25,228800,3.44929970720331,3.48448719414927,3.43818786922037,3.44929970720331,2470878.35893225,0.0,1.0
1990-04-20,37.13,37.5,37.13,37.25,89900,3.43818786922037,3.47244936966776,3.43818786922037,3.44929970720331,970856.488059481,0.0,1.0
1990-04-23,37.0,37.13,36.75,37.13,188600,3.42615004473886,3.43818786922037,3.4030003822744,3.43818786922037,2036746.75915482,0.0,1.0
1990-04-24,37.0,37.63,36.75,37.0,182000,3.42615004473886,3.48448719414927,3.4030003822744,3.42615004473886,1965471.42187792,0.0,1.0
1990-04-25,36.5,37.0,36.0,36.88,266200,3.37985071980995,3.42615004473886,3.33355139488105,3.41503820675592,2874771.93683464,0.0,1.0
1990-04-26,36.88,37.0,36.5,36.5,305900,3.41503820675592,3.42615004473886,3.37985071980995,3.37985071980995,3303503.88984867,0.0,1.0
1990-04-27,37.25,37.38,37.0,37.13,145400,3.44929970720331,3.46133753168482,3.42615004473886,3.43818786922037,1570217.27879698,0.0,1.0
1990-04-30,38.0,38.13,37.25,37.38,416300,3.51874869459666,3.53078651907818,3.44929970720331,3.46133753168482,4495745.89520759,0.0,1.0
1990-05-01,38.88,39.25,38.0,38.0,355000,3.60023550647153,3.63449700691892,3.51874869459666,3.51874869459666,3833749.20201464,0.0,1.0
1990-05-02,39.25,39.25,38.63,38.75,385900,3.63449700691892,3.63449700691892,3.57708584400708,3.58819768199002,4167447.37199281,0.0,1.0
1990-05-03,40.0,40.25,39.25,39.25,461200,3.70394599431228,3.72709565677673,3.63449700691892,3.63449700691892,4980634.17456098,0.0,1.0
1990-05-04,39.5,40.25,39.25,40.0,373500,3.65764666938337,3.72709565677673,3.63449700691892,3.70394599431228,4033536.13226047,0.0,1.0
1990-05-07,39.75,40.0,39.5,39.5,237700,3.68079633184782,3.70394599431228,3.65764666938337,3.65764666938337,2566992.07132079,0.0,1.0
1990-05-08,39.0,39.5,38.75,39.5,222800,3.61134734445447,3.65764666938337,3.58819768199002,3.65764666938337,2406082.59777144,0.0,1.0
1990-05-09,38.75,39.0,38.5,39.0,289700,3.58819768199002,3.61134734445447,3.56504801952557,3.61134734445447,3128555.33471448,0.0,1.0
1990-05-10,38.63,38.88,38.38,38.5,681400,3.57708584400708,3.60023550647153,3.55393618154263,3.56504801952557,7358638.60916275,0.0,1.0
1990-05-11,39.38,39.63,38.75,38.88,1026200,3.64653483140044,3.66968449386489,3.58819768199002,3.60023550647153,11082235.017204,0.0,1.0
1990-05-14,39.5,40.25,39.38,39.5,284600,3.65764666938337,3.72709565677673,3.64653483140044,3.65764666938337,3073478.93772779,0.0,1.0
1990-05-15,39.63,39.75,39.38,39.5,130600,3.66968449386489,3.68079633184782,3.64653483140044,3.65764666938337,1410387.73460031,0.0,1.0
1990-05-16,39.38,39.63,39.13,39.5,89200,3.64653483140044,3.66968449386489,3.62338516893598,3.65764666938337,963296.982590719,0.0,1.0
1990-05-17,39.5,40.0,39.0,39.5,367900,3.65764666938337,3.70394599431228,3.61134734445447,3.65764666938337,3973060.08851038,0.0,1.0
1990-05-18,39.25,39.63,38.75,39.63,148000,3.63449700691892,3.66968449386489,3.58819768199002,3.66968449386489,1598295.44196667,0.0,1.0
1990-05-21,39.38,39.75,39.0,39.13,201000,3.64653483140044,3.68079633184782,3.61134734445447,3.62338516893598,2170657.99888716,0.0,1.0
1990-05-22,38.63,39.63,38.63,39.38,473300,3.57708584400708,3.66968449386489,3.57708584400708,3.64653483140044,5111305.62623529,0.0,1.0
1990-05-23,38.75,38.88,38.38,38.5,155600,3.58819768199002,3.60023550647153,3.55393618154263,3.56504801952557,1680370.07277036,0.0,1.0
1990-05-24,37.88,38.88,37.75,38.88,128900,3.50763685661373,3.60023550647153,3.49559903213221,3.60023550647153,1392028.93560475,0.0,1.0
1990-05-25,37.0,37.5,36.75,37.5,720500,3.42615004473886,3.47244936966776,3.4030003822744,3.47244936966776,7780890.98606068,0.0,1.0
1990-05-29,37.25,37.38,37.13,37.25,213100,3.44929970720331,3.46133753168482,3.43818786922037,3.44929970720331,2301329.45056146,0.0,1.0
1990-05-30,37.75,38.0,37.25,37.38,689300,3.49559903213221,3.51874869459666,3.44929970720331,3.46133753168482,7443953.02802448,0.0,1.0
1990-05-31,38.75,39.38,37.75,37.75,347000,3.58819768199002,3.64653483140044,3.49559903213221,3.49559903213221,3747354.85380022,0.0,1.0
1990-06-01,39.88,39.88,38.75,39.0,952000,3.69283415632934,3.69283415632934,3.58819768199002,3.61134734445447,10280927.4375153,0.0,1.0
1990-06-04,42.0,42.25,39.75,39.88,447000,3.88914329402789,3.91229295649234,3.68079633184782,3.69283415632934,4827284.2064804,0.0,1.0
1990-06-05,43.5,43.75,42.63,42.75,479600,4.0280412688146,4.05119093127905,3.94748044343831,3.95859228142124,5179341.17545414,0.0,1.0
1990-06-06,43.25,44.25,43.25,43.75,610600,4.00489160635015,4.09749025620795,4.00489160635015,4.05119093127905,6594048.62746517,0.0,1.0
1990-06-07,41.0,43.0,41.0,43.0,402400,3.79654464417008,3.9817419438857,3.79654464417008,3.9817419438857,4345635.71518505,0.0,1.0
1990-06-08,41.38,41.38,40.63,40.75,175300,3.83173213111605,3.83173213111605,3.76228314372269,3.77339498170563,1893116.15524835,0.0,1.0
1990-06-11,41.38,41.38,40.88,41.0,296300,3.83173213111605,3.83173213111605,3.78543280618715,3.79654464417008,3199830.67199137,0.0,1.0
1990-06-12,41.5,41.63,41.13,41.25,216700,3.84284396909899,3.8548817935805,3.8085824686516,3.81969430663453,2340206.90725795,0.0,1.0
1990-06-13,40.38,41.63,39.88,41.5,305600,3.73913348125824,3.8548817935805,3.69283415632934,3.84284396909899,3300264.10179063,0.0,1.0
1990-06-14,37.75,39.5,37.63,39.25,571300,3.49559903213221,3.65764666938337,3.48448719414927,3.63449700691892,6169636.39186187,0.0,1.0
1990-06-15,39.25,39.38,37.0,37.88,557400,3.63449700691892,3.64653483140044,3.42615004473886,3.50763685661373,6019526.21183932,0.0,1.0
1990-06-18,38.38,39.38,38.13,39.13,273500,3.55393618154263,3.64653483140044,3.53078651907818,3.62338516893598,2953606.77958029,0.0,1.0
1990-06-19,38.25,39.13,38.13,38.5,303800,3.54189835706111,3.62338516893598,3.53078651907818,3.56504801952557,3280825.37344239,0.0,1.0
1990-06-20,37.63,38.38,37.0,38.25,195700,3.48448719414927,3.55393618154263,3.42615004473886,3.54189835706111,2113421.74319511,0.0,1.0
1990-06-21,38.38,38.63,37.63,37.63,288200,3.55393618154263,3.57708584400708,3.48448719414927,3.48448719414927,3112356.39442428,0.0,1.0
1990-06-22,37.75,38.25,37.63,38.13,288400,3.49559903213221,3.54189835706111,3.48448719414927,3.53078651907818,3114516.25312964,0.0,1.0
1990-06-25,37.75,37.88,37.63,37.63,156600,3.49559903213221,3.50763685661373,3.48448719414927,3.48448719414927,1691169.36629716,0.0,1.0
1990-06-26,36.5,37.88,36.5,37.75,268200,3.37985071980995,3.50763685661373,3.37985071980995,3.49559903213221,2896370.52388824,0.0,1.0
1990-06-27,37.0,37.38,36.75,36.75,139400,3.42615004473886,3.46133753168482,3.4030003822744,3.4030003822744,1505421.51763617,0.0,1.0
1990-06-28,37.38,37.5,37.13,37.13,272900,3.46133753168482,3.47244936966776,3.43818786922037,3.43818786922037,2947127.20346421,0.0,1.0
1990-06-29,37.5,37.63,37.13,37.38,229100,3.47244936966776,3.48448719414927,3.43818786922037,3.46133753168482,2474118.14699029,0.0,1.0
1990-07-02,37.13,37.63,37.0,37.5,96700,3.43818786922037,3.48448719414927,3.42615004473886,3.47244936966776,1044291.68404173,0.0,1.0
1990-07-03,36.5,37.13,36.5,37.13,230700,3.37985071980995,3.43818786922037,3.37985071980995,3.43818786922037,2491397.01663318,0.0,1.0
1990-07-05,35.63,36.0,35.25,36.0,320000,3.29928989443366,3.33355139488105,3.26410240748769,3.33355139488105,3455773.92857657,0.0,1.0
1990-07-06,37.0,37.0,35.63,35.75,156700,3.42615004473886,3.42615004473886,3.29928989443366,3.3104017324166,1692249.29564984,0.0,1.0
1990-07-09,36.0,37.0,35.88,37.0,254800,3.33355139488105,3.42615004473886,3.32243955689811,3.42615004473886,2751659.9906291,0.0,1.0
1990-07-10,34.88,35.88,34.63,35.88,260600,3.2298409070403,3.32243955689811,3.20669124457585,3.32243955689811,2814295.89308455,0.0,1.0
1990-07-11,34.63,35.0,34.0,34.75,654100,3.20669124457585,3.24095274502324,3.14835409516543,3.21780308255879,7063817.89588106,0.0,1.0
1990-07-12,34.38,34.88,33.63,34.88,503900,3.1835415821114,3.2298409070403,3.11409259471805,3.2298409070403,5441764.00815543,0.0,1.0
1990-07-13,34.75,34.88,34.25,34.5,377600,3.21780308255879,3.2298409070403,3.17150375762989,3.19465342009434,4077813.23572036,0.0,1.0
1990-07-16,36.5,37.0,34.75,34.75,371100,3.37985071980995,3.42615004473886,3.21780308255879,3.21780308255879,4007617.82779615,0.0,1.0
1990-07-17,37.88,38.5,37.38,37.5,476800,3.50763685661373,3.56504801952557,3.46133753168482,3.47244936966776,5149103.15357909,0.0,1.0
1990-07-18,37.5,37.88,37.0,37.88,430100,3.47244936966776,3.50763685661373,3.42615004473886,3.50763685661373,4644776.14587745,0.0,1.0
1990-07-19,37.13,37.5,37.0,37.38,331600,3.43818786922037,3.47244936966776,3.42615004473886,3.46133753168482,3581045.73348748,0.0,1.0
1990-07-20,36.75,37.38,36.75,37.13,166800,3.4030003822744,3.46133753168482,3.4030003822744,3.43818786922037,1801322.16027054,0.0,1.0
1990-07-23,36.25,36.75,35.63,36.63,230900,3.3567010573455,3.4030003822744,3.29928989443366,3.39188854429147,2493556.87533853,0.0,1.0
1990-07-24,36.0,36.25,35.5,36.25,135600,3.33355139488105,3.3567010573455,3.28725206995214,3.3567010573455,1464384.20223432,0.0,1.0
1990-07-25,36.25,36.25,35.75,36.0,409600,3.3567010573455,3.3567010573455,3.3104017324166,3.33355139488105,4423390.62857802,0.0,1.0
1990-07-26,36.13,36.5,35.88,36.38,353300,3.34558921936256,3.37985071980995,3.32243955689811,3.36873888182701,3815390.40301908,0.0,1.0
1990-07-27,36.13,36.13,35.63,35.75,227800,3.34558921936256,3.34558921936256,3.29928989443366,3.3104017324166,2460079.06540545,0.0,1.0
1990-07-30,35.75,36.0,35.5,36.0,86800,3.3104017324166,3.33355139488105,3.28725206995214,3.33355139488105,937378.678126395,0.0,1.0
1990-07-31,35.88,36.13,35.63,35.63,139900,3.32243955689811,3.34558921936256,3.29928989443366,3.29928989443366,1510821.16439957,0.0,1.0
1990-08-01,34.88,35.63,33.5,35.63,336500,3.2298409070403,3.29928989443366,3.10205477023653,3.29928989443366,3633962.27176881,0.0,1.0
1990-08-02,34.63,35.5,34.25,35.13,198000,3.20669124457585,3.28725206995214,3.17150375762989,3.25299056950476,2138260.11830676,0.0,1.0
1990-08-03,33.88,34.63,33.13,34.63,394000,3.1372422571825,3.20669124457585,3.06779326978914,3.20669124457585,4254921.6495599,0.0,1.0
1990-08-06,32.5,33.0,31.5,32.5,622200,3.00945612037872,3.05575544530763,2.91685747052092,3.00945612037872,6719320.43237609,0.0,1.0
1990-08-07,34.0,34.25,32.75,33.0,552900,3.14835409516543,3.17150375762989,3.03260578284318,3.05575544530763,5970929.39096872,0.0,1.0
1990-08-08,33.88,34.25,33.63,34.13,203900,3.1372422571825,3.17150375762989,3.11409259471805,3.16039191964695,2201975.95011488,0.0,1.0
1990-08-09,34.13,34.13,33.25,33.88,187000,3.16039191964695,3.16039191964695,3.07890510777208,3.1372422571825,2019467.88951194,0.0,1.0
1990-08-10,33.88,34.38,33.88,34.0,195600,3.1372422571825,3.1835415821114,3.1372422571825,3.14835409516543,2112341.81384243,0.0,1.0
1990-08-13,34.38,34.63,33.5,33.63,107900,3.1835415821114,3.20669124457585,3.10205477023653,3.11409259471805,1165243.77154191,0.0,1.0
1990-08-14,34.13,34.38,34.0,34.25,144100,3.16039191964695,3.1835415821114,3.14835409516543,3.17150375762989,1556178.19721214,0.0,1.0
1990-08-15,34.5,34.63,34.25,34.25,151100,3.19465342009434,3.20669124457585,3.17150375762989,3.17150375762989,1631773.25189975,0.0,1.0
1990-08-16,34.0,34.38,34.0,34.38,259000,3.14835409516543,3.1835415821114,3.14835409516543,3.1835415821114,2797017.02344167,0.0,1.0
1990-08-17,33.88,34.0,33.0,34.0,143200,3.1372422571825,3.14835409516543,3.05575544530763,3.14835409516543,1546458.83303802,0.0,1.0
1990-08-20,34.5,34.75,33.88,34.0,169900,3.19465342009434,3.21780308255879,3.1372422571825,3.14835409516543,1834799.97020362,0.0,1.0
1990-08-21,33.75,34.38,33.38,34.38,239600,3.12520443270098,3.1835415821114,3.09094293225359,3.1835415821114,2587510.72902171,0.0,1.0
1990-08-22,31.87,34.13,31.75,34.0,309800,2.95111897096831,3.16039191964695,2.94000713298537,3.14835409516543,3345621.13460319,0.0,1.0
1990-08-23,31.12,31.5,30.0,31.0,309400,2.88166998357495,2.91685747052092,2.77795949573421,2.87055814559201,3341301.41719248,0.0,1.0
1990-08-24,31.5,31.75,31.25,31.25,223600,2.91685747052092,2.94000713298537,2.89370780805647,2.89370780805647,2414722.03259288,0.0,1.0
1990-08-27,32.88,33.0,32.5,32.5,109600,3.04464360732469,3.05575544530763,3.00945612037872,3.00945612037872,1183602.57053748,0.0,1.0
1990-08-28,32.88,33.5,32.5,32.63,99800,3.04464360732469,3.10205477023653,3.00945612037872,3.02149394486024,1077769.49397482,0.0,1.0
1990-08-29,33.25,33.75,32.88,32.88,77600,3.07890510777208,3.12520443270098,3.04464360732469,3.04464360732469,838025.177679819,0.0,1.0
1990-08-30,32.88,33.75,32.75,33.5,126700,3.04464360732469,3.12520443270098,3.03260578284318,3.10205477023653,1368270.48984579,0.0,1.0
1990-08-31,32.63,32.75,32.25,32.5,125600,3.02149394486024,3.03260578284318,2.98630645791427,3.00945612037872,1356391.26696631,0.0,1.0
1990-09-04,32.5,33.13,32.5,32.88,221900,3.00945612037872,3.06779326978914,3.00945612037872,3.04464360732469,2396363.23359732,0.0,1.0
1990-09-05,32.88,32.88,32.38,32.63,110000,3.04464360732469,3.04464360732469,2.99834428239579,3.02149394486024,1187922.2879482,0.0,1.0
1990-09-06,32.88,33.13,32.75,32.88,202800,3.04464360732469,3.06779326978914,3.03260578284318,3.04464360732469,2190096.7272354,0.0,1.0
1990-09-07,32.88,33.13,32.75,32.88,616500,3.04464360732469,3.06779326978914,3.03260578284318,3.04464360732469,6657764.45927331,0.0,1.0
1990-09-10,32.63,33.13,32.5,33.0,131700,3.02149394486024,3.06779326978914,3.00945612037872,3.05575544530763,1422266.9574798,0.0,1.0
1990-09-11,32.38,32.5,32.25,32.5,130800,2.99834428239579,3.00945612037872,2.98630645791427,3.00945612037872,1412547.59330567,0.0,1.0
1990-09-12,31.87,32.25,31.5,32.13,263000,2.95111897096831,2.98630645791427,2.91685747052092,2.97519461993134,2840214.19754887,0.0,1.0
1990-09-13,30.5,31.87,30.37,31.87,498800,2.82425882066311,2.95111897096831,2.8122209961816,2.95111897096831,5386687.61116874,0.0,1.0
1990-09-14,29.62,30.62,29.25,30.12,385900,2.74277200878824,2.83537065864605,2.70851050834085,2.78907133371714,4167447.37199281,0.0,1.0
1990-09-17,29.25,29.75,29.25,29.37,134400,2.70851050834085,2.75480983326976,2.70851050834085,2.71962234632379,1451425.05000216,0.0,1.0
1990-09-18,28.0,29.37,27.75,29.25,419500,2.59276219601859,2.71962234632379,2.56961253355414,2.70851050834085,4530303.63449336,0.0,1.0
1990-09-19,27.25,28.25,27.0,28.12,479800,2.52331320862524,2.61591185848304,2.50016354616079,2.60387403400153,5181501.0341595,0.0,1.0
1990-09-20,26.0,27.0,25.75,27.0,409000,2.40756489630298,2.50016354616079,2.38441523383853,2.50016354616079,4416911.05246193,0.0,1.0
1990-09-21,26.37,26.62,26.0,26.5,457600,2.44182639675037,2.46497605921482,2.40756489630298,2.45386422123188,4941756.7178645,0.0,1.0
1990-09-24,25.37,26.25,25.25,26.12,508700,2.34922774689256,2.43071455876743,2.33811590890962,2.41867673428592,5493600.61708407,0.0,1.0
1990-09-25,25.37,25.37,25.0,25.25,367100,2.34922774689256,2.34922774689256,2.31496624644517,2.33811590890962,3964420.65368894,0.0,1.0
1990-09-26,23.25,25.37,23.25,25.37,347100,2.15291860919401,2.34922774689256,2.15291860919401,2.34922774689256,3748434.7831529,0.0,1.0
1990-09-27,20.12,20.25,18.0,18.0,1651200,1.86308483513907,1.87512265962059,1.66677569744052,1.66677569744052,17831793.4714552,0.0,1.0
1990-09-28,21.37,21.5,19.5,20.0,1013200,1.97883314746133,1.99087097194285,1.80567367222723,1.85197299715614,10941844.2013556,0.0,1.0
1990-10-01,21.75,22.0,21.62,22.0,420400,2.0140206344073,2.03717029687175,2.00198280992579,2.03717029687175,4540022.99866747,0.0,1.0
1990-10-02,21.87,22.5,21.75,22.12,384800,2.02513247239024,2.08346962180065,2.0140206344073,2.04828213485469,4155568.14911332,0.0,1.0
1990-10-03,21.0,21.87,20.62,21.87,810000,1.94457164701394,2.02513247239024,1.90938416006798,2.02513247239024,8747427.75670948,0.0,1.0
1990-10-04,20.87,21.0,20.5,21.0,290500,1.93253382253243,1.94457164701394,1.89827232208504,1.94457164701394,3137194.76953592,0.0,1.0
1990-10-05,20.75,21.37,20.37,20.62,396200,1.92142198454949,1.97883314746133,1.88623449760353,1.90938416006798,4278680.09531888,0.0,1.0
1990-10-08,20.75,21.0,20.0,20.75,256200,1.92142198454949,1.94457164701394,1.85197299715614,1.92142198454949,2766779.00156662,0.0,1.0
1990-10-09,20.12,20.75,20.12,20.62,242700,1.86308483513907,1.92142198454949,1.86308483513907,1.90938416006798,2620988.5389548,0.0,1.0
1990-10-10,19.5,20.62,19.5,20.25,296700,1.80567367222723,1.90938416006798,1.80567367222723,1.87512265962059,3204150.3894021,0.0,1.0
1990-10-11,18.75,19.62,18.75,19.5,496400,1.73622468483388,1.81678551021017,1.73622468483388,1.80567367222723,5360769.30670441,0.0,1.0
1990-10-12,19.25,19.25,18.5,19.0,367100,1.78252400976278,1.78252400976278,1.71307502236943,1.75937434729833,3964420.65368895,0.0,1.0
1990-10-15,21.25,21.5,19.37,19.62,508500,1.9677213094784,1.99087097194285,1.79363584774572,1.81678551021017,5491440.7583787,0.0,1.0
1990-10-16,21.12,21.5,21.0,21.0,385600,1.95568348499688,1.99087097194285,1.94457164701394,1.94457164701394,4164207.58393478,0.0,1.0
1990-10-17,20.37,21.0,20.0,21.0,948600,1.88623449760353,1.94457164701394,1.85197299715614,1.94457164701394,10244209.8395242,0.0,1.0
1990-10-18,19.5,20.25,18.75,20.0,1540300,1.80567367222723,1.87512265962059,1.73622468483388,1.85197299715614,16634151.8193328,0.0,1.0
1990-10-19,19.12,19.87,18.87,19.75,717200,1.77048618528127,1.83993517267462,1.74733652281682,1.82882333469169,7745253.31742224,0.0,1.0
1990-10-22,19.5,19.5,18.87,19.25,449700,1.80567367222723,1.80567367222723,1.74733652281682,1.78252400976278,4856442.29900278,0.0,1.0
1990-10-23,18.87,19.37,18.75,19.37,379900,1.74733652281682,1.79363584774572,1.73622468483388,1.79363584774572,4102651.61083199,0.0,1.0
1990-10-24,19.12,19.25,18.5,18.75,388200,1.77048618528127,1.78252400976278,1.71307502236943,1.73622468483388,4192285.74710445,0.0,1.0
1990-10-25,18.87,19.25,18.87,19.12,347000,1.74733652281682,1.78252400976278,1.74733652281682,1.77048618528127,3747354.85380021,0.0,1.0
1990-10-26,17.87,18.87,17.75,18.75,471300,1.65473787295901,1.74733652281682,1.64362603497607,1.73622468483388,5089707.03918168,0.0,1.0
1990-10-29,17.25,18.12,17.12,18.0,645500,1.59732671004717,1.67788753542346,1.58528888556565,1.66677569744052,6970943.97155055,0.0,1.0
1990-10-30,17.0,17.5,16.87,17.12,860400,1.57417704758272,1.62047637251162,1.5621392231012,1.58528888556565,9291712.15046025,0.0,1.0
1990-10-31,17.25,18.0,17.12,17.12,505100,1.59732671004717,1.66677569744052,1.58528888556565,1.58528888556565,5454723.16038758,0.0,1.0
1990-11-01,18.5,18.5,17.25,17.37,433500,1.71307502236943,1.71307502236943,1.59732671004717,1.60843854803011,4681493.74386857,0.0,1.0
1990-11-02,19.87,20.0,18.62,18.62,766200,1.83993517267462,1.85197299715614,1.72418686035236,1.72418686035236,8274418.70023555,0.0,1.0
1990-11-05,20.37,20.75,19.62,19.62,330400,1.88623449760353,1.92142198454949,1.81678551021017,1.81678551021017,3568086.58125531,0.0,1.0
1990-11-06,20.12,20.37,19.87,20.25,370100,1.86308483513907,1.88623449760353,1.83993517267462,1.87512265962059,3996818.53426935,0.0,1.0
1990-11-07,20.5,20.87,20.0,20.12,485700,1.89827232208504,1.93253382253243,1.85197299715614,1.86308483513907,5245216.86596764,0.0,1.0
1990-11-08,21.37,21.75,20.25,20.5,591800,1.97883314746133,2.0140206344073,1.87512265962059,1.89827232208504,6391021.90916131,0.0,1.0
1990-11-09,21.75,21.87,21.0,21.37,425900,2.0140206344073,2.02513247239024,1.94457164701394,1.97883314746133,4599419.11306489,0.0,1.0
1990-11-12,23.25,23.37,21.87,21.87,628700,2.15291860919401,2.16403044717695,2.02513247239024,2.02513247239024,6789515.84030029,0.0,1.0
1990-11-13,23.87,24.0,23.0,23.0,678100,2.21032977210585,2.22236759658737,2.12976894672956,2.12976894672956,7323000.9405243,0.0,1.0
1990-11-14,24.37,25.12,23.75,23.75,1090700,2.25662909703475,2.32607808442811,2.19921793412291,2.19921793412291,11778789.4496827,0.0,1.0
1990-11-15,23.25,23.87,22.87,23.5,1308100,2.15291860919401,2.21032977210585,2.11773112224804,2.17606827165846,14126555.8624094,0.0,1.0
1990-11-16,24.5,24.5,23.37,23.37,951200,2.26866692151627,2.26866692151627,2.16403044717695,2.16403044717695,10272288.0026939,0.0,1.0
1990-11-19,25.0,25.0,24.62,24.75,655300,2.31496624644517,2.31496624644517,2.27977875949921,2.29181658398072,7076777.04811322,0.0,1.0
1990-11-20,25.0,25.0,24.0,24.87,1052900,2.31496624644517,2.31496624644517,2.22236759658737,2.30292842196366,11370576.1543696,0.0,1.0
1990-11-21,24.0,25.0,24.0,25.0,1044100,2.22236759658737,2.31496624644517,2.22236759658737,2.31496624644517,11275542.3713337,0.0,1.0
1990-11-23,23.12,24.0,23.12,24.0,176500,2.1408807847125,2.22236759658737,2.1408807847125,2.22236759658737,1906075.30748051,0.0,1.0
1990-11-26,24.0,24.12,22.12,23.0,610800,2.22236759658737,2.2334794345703,2.04828213485469,2.12976894672956,6596208.48617052,0.0,1.0
1990-11-27,25.75,26.0,23.62,24.0,719300,2.38441523383853,2.40756489630298,2.1871801096414,2.22236759658737,7767931.83382852,0.0,1.0
1990-11-28,25.0,25.75,25.0,25.75,684600,2.31496624644517,2.38441523383853,2.31496624644517,2.38441523383853,7393196.34844852,0.0,1.0
1990-11-29,23.87,25.0,23.5,25.0,456600,2.21032977210585,2.31496624644517,2.17606827165846,2.31496624644517,4930957.4243377,0.0,1.0
1990-11-30,24.0,24.25,23.0,23.5,1351400,2.22236759658737,2.24551725905182,2.12976894672956,2.17606827165846,14594165.2721199,0.0,1.0
1990-12-03,23.87,24.37,23.62,23.87,381800,2.21032977210585,2.25662909703475,2.1871801096414,2.21032977210585,4123170.26853293,0.0,1.0
1990-12-04,25.0,25.25,24.0,24.0,1155300,2.31496624644517,2.33811590890962,2.22236759658737,2.22236759658737,12476423.8115141,0.0,1.0
1990-12-05,26.5,27.25,25.25,25.25,1127100,2.45386422123188,2.52331320862524,2.33811590890962,2.33811590890962,12171883.7340583,0.0,1.0
1990-12-06,25.37,27.5,25.0,27.25,1198800,2.34922774689256,2.54646287108969,2.31496624644517,2.52331320862524,12946193.07993,0.0,1.0
1990-12-07,24.37,25.0,24.37,24.75,1169700,2.25662909703475,2.31496624644517,2.25662909703475,2.29181658398072,12631933.6383001,0.0,1.0
1990-12-10,24.75,25.12,23.87,24.0,416500,2.29181658398072,2.32607808442811,2.21032977210585,2.22236759658737,4497905.75391295,0.0,1.0
1990-12-11,24.12,25.0,24.0,24.62,239500,2.2334794345703,2.31496624644517,2.22236759658737,2.27977875949921,2586430.79966903,0.0,1.0
1990-12-12,23.75,24.0,23.0,24.0,322500,2.19921793412291,2.22236759658737,2.12976894672956,2.22236759658737,3482772.16239358,0.0,1.0
1990-12-13,23.5,24.0,23.37,23.87,258100,2.17606827165846,2.22236759658737,2.16403044717695,2.21032977210585,2787297.65926755,0.0,1.0
1990-12-14,23.25,23.5,22.75,23.5,278500,2.15291860919401,2.17606827165846,2.10661928426511,2.17606827165846,3007603.2472143,0.0,1.0
1990-12-17,22.75,23.0,22.5,23.0,254200,2.10661928426511,2.12976894672956,2.08346962180065,2.12976894672956,2745180.41451301,0.0,1.0
1990-12-18,24.0,24.0,22.62,22.62,315700,2.22236759658737,2.22236759658737,2.09458145978359,2.09458145978359,3409336.96641132,0.0,1.0
1990-12-19,24.87,25.25,23.87,24.0,542300,2.30292842196366,2.33811590890962,2.21032977210585,2.22236759658737,5856456.87958461,0.0,1.0
1990-12-20,25.62,25.87,24.37,24.37,436300,2.37237740935701,2.39552707182146,2.25662909703475,2.25662909703475,4711731.76574363,0.0,1.0
1990-12-21,25.37,25.75,25.0,25.75,501900,2.34922774689256,2.38441523383853,2.31496624644517,2.38441523383853,5420165.42110182,0.0,1.0
1990-12-24,25.0,25.25,24.62,25.0,92300,2.31496624644517,2.33811590890962,2.27977875949921,2.31496624644517,996774.792523807,0.0,1.0
1990-12-26,25.0,25.25,24.75,25.0,87700,2.31496624644517,2.33811590890962,2.29181658398072,2.31496624644517,947098.042300518,0.0,1.0
1990-12-27,23.87,25.0,23.87,25.0,223600,2.21032977210585,2.31496624644517,2.21032977210585,2.31496624644517,2414722.03259288,0.0,1.0
1990-12-28,23.25,23.62,22.87,23.5,305300,2.15291860919401,2.1871801096414,2.11773112224804,2.17606827165846,3297024.31373259,0.0,1.0
1990-12-31,22.87,23.25,22.75,23.25,193400,2.11773112224804,2.15291860919401,2.10661928426511,2.15291860919401,2088583.36808347,0.0,1.0
1991-01-02,23.25,23.62,22.87,23.0,157000,2.15291860919401,2.1871801096414,2.11773112224804,2.12976894672956,1695489.08370788,0.0,1.0
1991-01-03,23.0,23.5,22.75,23.5,279500,2.12976894672956,2.17606827165846,2.10661928426511,2.17606827165846,3018402.5407411,0.0,1.0
1991-01-04,23.62,23.62,23.12,23.25,277200,2.1871801096414,2.1871801096414,2.1408807847125,2.15291860919401,2993564.16562946,0.0,1.0
1991-01-07,23.25,23.75,23.25,23.37,290900,2.15291860919401,2.19921793412291,2.15291860919401,2.16403044717695,3141514.48694664,0.0,1.0
1991-01-08,22.5,23.25,22.37,23.12,255200,2.08346962180065,2.15291860919401,2.07143179731914,2.1408807847125,2755979.70803982,0.0,1.0
1991-01-09,22.0,23.25,22.0,22.75,307500,2.03717029687175,2.15291860919401,2.03717029687175,2.10661928426511,3320782.75949155,0.0,1.0
1991-01-10,21.75,22.37,21.5,22.25,199900,2.0140206344073,2.07143179731914,1.99087097194285,2.0603199593362,2158778.77600768,0.0,1.0
1991-01-11,22.0,22.12,21.75,21.87,212600,2.03717029687175,2.04828213485469,2.0140206344073,2.02513247239024,2295929.80379806,0.0,1.0
1991-01-14,22.0,22.12,21.5,21.5,196500,2.03717029687175,2.04828213485469,1.99087097194285,1.99087097194285,2122061.17801655,0.0,1.0
1991-01-15,22.25,22.5,21.87,22.0,212800,2.0603199593362,2.08346962180065,2.02513247239024,2.03717029687175,2298089.66250343,0.0,1.0
1991-01-16,22.37,22.75,22.25,22.25,115100,2.07143179731914,2.10661928426511,2.0603199593362,2.0603199593362,1242998.68493489,0.0,1.0
1991-01-17,23.5,24.0,23.12,23.37,424500,2.17606827165846,2.22236759658737,2.1408807847125,2.16403044717695,4584300.10212737,0.0,1.0
1991-01-18,24.37,24.37,23.0,23.0,434900,2.25662909703475,2.25662909703475,2.12976894672956,2.12976894672956,4696612.75480611,0.0,1.0
1991-01-21,25.5,25.75,24.0,24.0,411900,2.36126557137408,2.38441523383853,2.22236759658737,2.22236759658737,4448229.00368965,0.0,1.0
1991-01-22,26.12,26.5,25.75,26.0,402200,2.41867673428592,2.45386422123188,2.38441523383853,2.40756489630298,4343475.85647967,0.0,1.0
1991-01-23,26.0,26.37,25.75,26.0,221600,2.40756489630298,2.44182639675037,2.38441523383853,2.40756489630298,2393123.44553928,0.0,1.0
1991-01-24,27.62,27.75,26.25,26.25,378300,2.55757470907263,2.56961253355414,2.43071455876743,2.43071455876743,4085372.74118911,0.0,1.0
1991-01-25,28.12,29.0,28.0,28.0,555700,2.60387403400153,2.6853608458764,2.59276219601859,2.59276219601859,6001167.41284376,0.0,1.0
1991-01-28,29.0,29.12,28.12,28.5,258400,2.6853608458764,2.69647268385934,2.60387403400153,2.6390615209475,2790537.44732558,0.0,1.0
1991-01-29,28.12,29.0,28.0,28.87,184900,2.60387403400153,2.6853608458764,2.59276219601859,2.67332302139489,1996789.37310565,0.0,1.0
1991-01-30,28.62,28.62,27.75,28.0,180300,2.65017335893043,2.65017335893043,2.56961253355414,2.59276219601859,1947112.62288237,0.0,1.0
1991-01-31,28.12,28.62,27.62,28.5,214100,2.60387403400153,2.65017335893043,2.55757470907263,2.6390615209475,2312128.74408826,0.0,1.0
1991-02-01,28.25,28.87,27.62,28.25,386100,2.61591185848304,2.67332302139489,2.55757470907263,2.61591185848304,4169607.23069818,0.0,1.0
1991-02-04,30.62,31.0,28.12,28.25,869800,2.83537065864605,2.87055814559201,2.60387403400153,2.61591185848304,9393225.50961219,0.0,1.0
1991-02-05,31.75,32.13,30.75,30.87,862300,2.94000713298537,2.97519461993134,2.84740848312756,2.8585203211105,9312230.80816119,0.0,1.0
1991-02-06,31.87,31.87,31.12,31.25,441300,2.95111897096831,2.95111897096831,2.88166998357495,2.89370780805647,4765728.23337763,0.0,1.0
1991-02-07,30.75,32.0,30.37,31.25,429700,2.84740848312756,2.96315679544982,2.8122209961816,2.89370780805647,4640456.42846673,0.0,1.0
1991-02-08,30.75,30.87,29.87,30.5,244800,2.84740848312756,2.8585203211105,2.76592167125269,2.82425882066311,2643667.05536108,0.0,1.0
1991-02-11,32.5,32.5,30.5,30.62,251300,3.00945612037872,3.00945612037872,2.82425882066311,2.83537065864605,2713862.46328529,0.0,1.0
1991-02-12,32.63,33.0,31.5,32.0,524900,3.02149394486024,3.05575544530763,2.91685747052092,2.96315679544982,5668549.17221826,0.0,1.0
1991-02-13,32.88,33.38,32.5,32.5,327800,3.04464360732469,3.09094293225359,3.00945612037872,3.00945612037872,3540008.41808563,0.0,1.0
1991-02-14,31.5,32.88,31.5,32.63,244300,2.91685747052092,3.04464360732469,2.91685747052092,3.02149394486024,2638267.40859768,0.0,1.0
1991-02-15,32.38,32.5,31.62,31.62,459000,2.99834428239579,3.00945612037872,2.92796930850385,2.92796930850385,4956875.72880202,0.0,1.0
1991-02-19,31.75,32.25,31.62,31.87,238400,2.94000713298537,2.98630645791427,2.92796930850385,2.95111897096831,2574551.57678955,0.0,1.0
1991-02-20,30.37,31.25,30.37,31.0,270500,2.8122209961816,2.89370780805647,2.8122209961816,2.87055814559201,2921208.89899988,0.0,1.0
1991-02-21,29.37,30.75,29.0,30.12,280200,2.71962234632379,2.84740848312756,2.6853608458764,2.78907133371714,3025962.04620986,0.0,1.0
1991-02-22,30.0,30.5,29.37,29.5,258400,2.77795949573421,2.82425882066311,2.71962234632379,2.7316601708053,2790537.44732558,0.0,1.0
1991-02-25,30.37,31.0,30.12,30.62,149300,2.8122209961816,2.87055814559201,2.78907133371714,2.83537065864605,1612334.52355151,0.0,1.0
1991-02-26,29.37,30.37,29.12,30.25,159800,2.71962234632379,2.8122209961816,2.69647268385934,2.80110915819866,1725727.10558293,0.0,1.0
1991-02-27,29.5,29.62,29.37,29.62,315800,2.7316601708053,2.74277200878824,2.71962234632379,2.74277200878824,3410416.89576401,0.0,1.0
1991-02-28,29.25,29.75,29.25,29.62,223300,2.70851050834085,2.75480983326976,2.70851050834085,2.74277200878824,2411482.24453484,0.0,1.0
1991-03-01,30.37,30.5,28.87,29.37,711600,2.8122209961816,2.82425882066311,2.67332302139489,2.71962234632379,7684777.27367215,0.0,1.0
1991-03-04,30.25,30.62,30.12,30.5,513300,2.83537065864605,2.8700512253799,2.82318559465848,2.85880347400676,5476294.59049796,0.37,1.0
1991-03-05,31.37,31.5,30.12,30.25,1066200,2.94034967146203,2.9525347354496,2.82318559465848,2.83537065864605,11375073.6263178,0.0,1.0
1991-03-06,31.37,31.87,31.0,31.62,457900,2.94034967146203,2.98721530218346,2.90566910472818,2.96378248682274,4885243.11901231,0.0,1.0
1991-03-07,30.25,31.37,30.12,31.12,1483000,2.83537065864605,2.94034967146203,2.82318559465848,2.91691685610132,15821829.1013218,0.0,1.0
1991-03-08,30.0,30.25,29.87,30.12,301000,2.81193784328534,2.83537065864605,2.79975277929777,2.82318559465848,3211308.53641123,0.0,1.0
1991-03-11,30.12,30.25,30.0,30.25,393100,2.82318559465848,2.83537065864605,2.81193784328534,2.83537065864605,4193904.93575833,0.0,1.0
1991-03-12,30.12,30.37,30.0,30.0,184500,2.82318559465848,2.84661841001919,2.81193784328534,2.81193784328534,1968393.43843147,0.0,1.0
1991-03-13,30.75,30.75,29.87,29.87,198800,2.88223628936747,2.88223628936747,2.79975277929777,2.79975277929777,2120957.26590882,0.0,1.0
1991-03-14,31.5,32.25,31.37,31.5,544100,2.9525347354496,3.02283318153174,2.94034967146203,2.9525347354496,5804893.6035261,0.0,1.0
1991-03-15,31.37,31.37,30.62,31.25,418400,2.94034967146203,2.94034967146203,2.8700512253799,2.92910192008889,4463825.55360287,0.0,1.0
1991-03-18,31.0,31.37,30.75,31.25,189800,2.90566910472818,2.94034967146203,2.88223628936747,2.92910192008889,2024938.07379021,0.0,1.0
1991-03-19,30.12,30.87,30.12,30.5,111400,2.82318559465848,2.89348404074061,2.82318559465848,2.85880347400676,1188504.22244589,0.0,1.0
1991-03-20,29.75,30.0,29.37,29.62,252300,2.78850502792463,2.81193784328534,2.75288714857634,2.77631996393706,2691738.01905832,0.0,1.0
1991-03-21,29.75,30.12,29.75,29.75,351300,2.78850502792463,2.82318559465848,2.78850502792463,2.78850502792463,3747949.13236301,0.0,1.0
1991-03-22,29.5,29.62,29.12,29.37,500300,2.76507221256391,2.77631996393706,2.72945433321563,2.75288714857634,5337600.2018822,0.0,1.0
1991-03-25,31.37,31.75,29.62,29.62,367400,2.94034967146203,2.97596755081031,2.77631996393706,2.77631996393706,3919716.79826408,0.0,1.0
1991-03-26,33.75,34.25,32.13,32.38,742400,3.163430073696,3.21029570441743,3.0115854301586,3.03501824551931,7920516.46987277,0.0,1.0
1991-03-27,34.75,35.5,34.63,35.38,762900,3.25716133513885,3.32745978122098,3.24591358376571,3.31621202984784,8139226.8519207,0.0,1.0
1991-03-28,34.63,34.75,34.38,34.5,348300,3.24591358376571,3.25716133513885,3.222480768405,3.23372851977814,3715942.73499014,0.0,1.0
1991-04-01,34.63,34.63,34.25,34.38,178100,3.24591358376571,3.24591358376571,3.21029570441743,3.222480768405,1900113.12403602,0.0,1.0
1991-04-02,35.25,35.25,34.38,34.5,188700,3.30402696586027,3.30402696586027,3.222480768405,3.23372851977814,2013202.39475349,0.0,1.0
1991-04-03,36.13,37.0,35.13,35.25,350900,3.38651047592997,3.46805667338525,3.29277921448713,3.30402696586027,3743681.6127133,0.0,1.0
1991-04-04,36.75,36.88,36.13,36.25,218300,3.44462385802454,3.45680892201211,3.38651047592997,3.39775822730311,2328998.84883247,0.0,1.0
1991-04-05,36.75,37.5,36.5,37.0,284300,3.44462385802454,3.51492230410667,3.42119104266383,3.46805667338525,3033139.59103559,0.0,1.0
1991-04-08,35.75,36.75,35.63,36.63,203400,3.35089259658169,3.44462385802454,3.33964484520855,3.4333761066514,2170033.74188055,0.0,1.0
1991-04-09,35.13,35.5,34.88,35.38,150200,3.29277921448713,3.32745978122098,3.26934639912642,3.31621202984784,1602453.62846833,0.0,1.0
1991-04-10,34.63,35.25,34.63,35.25,112900,3.24591358376571,3.30402696586027,3.24591358376571,3.30402696586027,1204507.42113232,0.0,1.0
1991-04-11,35.88,35.88,34.75,34.75,146800,3.36307766056926,3.36307766056926,3.25716133513885,3.25716133513885,1566179.71144575,0.0,1.0
1991-04-12,36.75,36.88,36.25,36.5,234400,3.44462385802454,3.45680892201211,3.39775822730311,3.42119104266383,2500766.51473353,0.0,1.0
1991-04-15,36.75,37.0,35.63,36.5,215300,3.44462385802454,3.46805667338525,3.33964484520855,3.42119104266383,2296992.4514596,0.0,1.0
1991-04-16,37.25,37.38,36.38,37.0,255800,3.49148948874596,3.50367455273353,3.40994329129068,3.46805667338525,2729078.81599334,0.0,1.0
1991-04-17,39.0,39.0,37.38,37.5,488400,3.65551919627094,3.65551919627094,3.50367455273353,3.51492230410667,5210641.49230314,0.0,1.0
1991-04-18,40.13,40.38,39.13,39.25,401400,3.76143552170135,3.78486833706206,3.66770426025851,3.67895201163165,4282455.96848994,0.0,1.0
1991-04-19,39.38,39.88,39.38,39.63,257600,3.69113707561922,3.73800270634064,3.69113707561922,3.71456989097993,2748282.65441706,0.0,1.0
1991-04-22,37.0,39.38,37.0,39.25,534000,3.46805667338525,3.69113707561922,3.46805667338525,3.67895201163165,5697138.73237076,0.0,1.0
1991-04-23,36.88,37.13,36.25,37.0,289400,3.45680892201211,3.48024173737282,3.39775822730311,3.46805667338525,3087550.46656947,0.0,1.0
1991-04-24,37.38,37.63,36.63,36.63,257200,3.50367455273353,3.52710736809424,3.4333761066514,3.4333761066514,2744015.13476734,0.0,1.0
1991-04-25,37.25,38.0,36.75,37.0,136000,3.49148948874596,3.56178793482809,3.44462385802454,3.46805667338525,1450956.68090342,0.0,1.0
1991-04-26,37.0,37.38,37.0,37.0,88900,3.46805667338525,3.50367455273353,3.46805667338525,3.46805667338525,948456.242149364,0.0,1.0
1991-04-29,37.0,37.25,36.88,37.13,180300,3.46805667338525,3.49148948874596,3.45680892201211,3.48024173737282,1923584.48210945,0.0,1.0
1991-04-30,36.88,37.75,36.5,36.88,194200,3.45680892201211,3.53835511946738,3.42119104266383,3.45680892201211,2071880.78993708,0.0,1.0
1991-05-01,37.13,37.38,36.5,36.75,124300,3.48024173737282,3.50367455273353,3.42119104266383,3.44462385802454,1326131.73114922,0.0,1.0
1991-05-02,37.25,37.38,37.0,37.25,246300,3.49148948874596,3.50367455273353,3.46805667338525,3.49148948874596,2627725.22431258,0.0,1.0
1991-05-03,37.0,37.25,36.75,37.25,2760100,3.46805667338525,3.49148948874596,3.44462385802454,3.49148948874596,29446952.4629523,0.0,1.0
1991-05-06,36.75,37.13,36.63,37.13,214500,3.44462385802454,3.48024173737282,3.4333761066514,3.48024173737282,2288457.41216016,0.0,1.0
1991-05-07,37.0,37.25,36.75,36.75,494000,3.46805667338525,3.49148948874596,3.44462385802454,3.44462385802454,5270386.76739917,0.0,1.0
1991-05-08,37.25,37.25,37.0,37.0,336800,3.49148948874596,3.49148948874596,3.46805667338525,3.46805667338525,3593251.54506081,0.0,1.0
1991-05-09,37.0,37.25,37.0,37.25,309500,3.46805667338525,3.49148948874596,3.46805667338525,3.49148948874596,3301993.3289677,0.0,1.0
1991-05-10,37.13,37.38,37.0,37.25,504300,3.48024173737282,3.50367455273353,3.46805667338525,3.49148948874596,5380275.39837935,0.0,1.0
1991-05-13,37.25,37.25,37.0,37.13,298400,3.49148948874596,3.49148948874596,3.46805667338525,3.48024173737282,3183569.65868808,0.0,1.0
1991-05-14,37.0,37.25,37.0,37.25,430500,3.46805667338525,3.49148948874596,3.46805667338525,3.49148948874596,4592918.02300677,0.0,1.0
1991-05-15,36.75,37.13,36.63,37.0,494200,3.44462385802454,3.48024173737282,3.4333761066514,3.46805667338525,5272520.52722402,0.0,1.0
1991-05-16,37.0,37.13,36.88,37.13,160200,3.46805667338525,3.48024173737282,3.45680892201211,3.48024173737282,1709141.61971123,0.0,1.0
1991-05-17,35.88,36.88,35.25,36.75,184400,3.36307766056926,3.45680892201211,3.30402696586027,3.44462385802454,1967326.55851904,0.0,1.0
1991-05-20,36.38,36.5,35.75,36.0,173000,3.40994329129068,3.42119104266383,3.35089259658169,3.3743254119424,1845702.24850214,0.0,1.0
1991-05-21,37.13,37.13,36.5,36.63,277700,3.48024173737282,3.48024173737282,3.42119104266383,3.4333761066514,2962725.51681528,0.0,1.0
1991-05-22,37.38,37.38,36.88,36.88,310900,3.50367455273353,3.50367455273353,3.45680892201211,3.45680892201211,3316929.6477417,0.0,1.0
1991-05-23,37.5,37.75,37.25,37.25,763100,3.51492230410667,3.53835511946738,3.49148948874596,3.49148948874596,8141360.61174556,0.0,1.0
1991-05-24,38.0,38.0,37.5,37.5,153300,3.56178793482809,3.56178793482809,3.51492230410667,3.51492230410667,1635526.90575363,0.0,1.0
1991-05-28,40.0,40.0,38.13,38.38,562100,3.74925045771378,3.74925045771378,3.57397299881566,3.59740581417637,5996931.98776331,0.0,1.0
1991-05-29,41.25,41.25,39.63,40.0,683600,3.86641453451734,3.86641453451734,3.71456989097993,3.74925045771378,7293191.08136452,0.0,1.0
1991-05-30,41.38,42.63,41.13,41.13,467700,3.87859959850491,3.99576367530846,3.8551667831442,3.8551667831442,4989797.35043035,0.0,1.0
1991-05-31,42.13,42.13,41.13,41.25,804400,3.94889804458704,3.94889804458704,3.8551667831442,3.86641453451734,8581982.01557873,0.0,1.0
1991-06-03,42.63,42.75,41.38,41.63,295800,4.03044424204232,4.04178961640415,3.91226325910652,3.93589945569368,3128675.95796592,0.37,1.0
1991-06-04,42.5,42.63,42.0,42.38,262000,4.01815341981699,4.03044424204232,3.97088102664268,4.00680804545516,2771173.43132885,0.0,1.0
1991-06-05,41.75,42.25,41.5,42.25,225800,3.94724483005552,3.99451722322983,3.92360863346836,3.99451722322983,2388286.10990097,0.0,1.0
1991-06-06,42.13,42.25,41.5,41.5,168800,3.983171848868,3.99451722322983,3.92360863346836,3.92360863346836,1785397.2336195,0.0,1.0
1991-06-07,42.0,42.38,42.0,42.0,136400,3.97088102664268,4.00680804545516,3.97088102664268,3.97088102664268,1442702.50394372,0.0,1.0
1991-06-10,41.38,42.13,41.38,42.0,87200,3.91226325910652,3.983171848868,3.91226325910652,3.97088102664268,922314.21073235,0.0,1.0
1991-06-11,41.5,41.63,41.13,41.25,124500,3.92360863346836,3.93589945569368,3.88862706251936,3.8999724368812,1316836.22977268,0.0,1.0
1991-06-12,40.0,41.13,39.88,41.13,253500,3.7817914539454,3.88862706251936,3.77044607958357,3.88862706251936,2681268.94977811,0.0,1.0
1991-06-13,39.88,40.13,39.63,39.63,189400,3.77044607958357,3.79408227617073,3.74680988299641,3.74680988299641,2003283.38890719,0.0,1.0
1991-06-14,40.63,40.63,39.88,39.88,120800,3.84135466934505,3.84135466934505,3.77044607958357,3.77044607958357,1277701.33780353,0.0,1.0
1991-06-17,40.5,40.75,40.38,40.63,125400,3.82906384711972,3.85270004370688,3.81771847275789,3.84135466934505,1326355.52781923,0.0,1.0
1991-06-18,41.13,41.25,40.63,40.63,214000,3.88862706251936,3.8999724368812,3.84135466934505,3.84135466934505,2263477.53551288,0.0,1.0
1991-06-19,40.63,40.88,40.25,40.88,131800,3.84135466934505,3.8649908659322,3.80542765053256,3.8649908659322,1394048.31392802,0.0,1.0
1991-06-20,39.88,41.13,39.75,40.63,186500,3.77044607958357,3.88862706251936,3.75815525735825,3.84135466934505,1972610.09520164,0.0,1.0
1991-06-21,40.13,40.25,39.63,39.63,279900,3.79408227617073,3.80542765053256,3.74680988299641,3.74680988299641,2960501.69247689,0.0,1.0
1991-06-24,39.88,40.0,39.63,39.88,149400,3.77044607958357,3.7817914539454,3.74680988299641,3.77044607958357,1580203.47572721,0.0,1.0
1991-06-25,38.13,40.13,38.0,39.88,648900,3.60499270347346,3.79408227617073,3.59270188124813,3.77044607958357,6863413.89156217,0.0,1.0
1991-06-26,38.25,38.38,36.75,38.13,658600,3.61633807783529,3.62862890006062,3.47452089831234,3.60499270347346,6966010.77050832,0.0,1.0
1991-06-27,37.0,37.75,37.0,37.5,470300,3.4981570948995,3.56906568466098,3.4981570948995,3.54542948807382,4974362.07921358,0.0,1.0
1991-06-28,35.75,36.25,35.5,36.25,920300,3.37997611196371,3.42724850513802,3.35633991537655,3.42724850513802,9734011.1024883,0.0,1.0
1991-07-01,37.0,37.0,35.88,36.0,375300,3.4981570948995,3.4981570948995,3.39226693418903,3.40361230855086,3969547.28541113,0.0,1.0
1991-07-02,37.38,37.5,36.75,37.13,259500,3.53408411371198,3.54542948807382,3.47452089831234,3.51044791712482,2744730.9367551,0.0,1.0
1991-07-03,36.88,37.25,36.75,37.25,147100,3.48681172053766,3.52179329148666,3.47452089831234,3.52179329148666,1555876.38071937,0.0,1.0
1991-07-05,37.0,37.13,36.75,36.88,110800,3.4981570948995,3.51044791712482,3.47452089831234,3.48681172053766,1171931.35950854,0.0,1.0
1991-07-08,36.63,36.63,35.88,36.38,182700,3.4631755239505,3.4631755239505,3.39226693418903,3.43953932736335,1932417.50344955,0.0,1.0
1991-07-09,37.25,37.38,36.38,36.5,138000,3.52179329148666,3.53408411371198,3.43953932736335,3.45088470172518,1459625.70047092,0.0,1.0
1991-07-10,37.5,38.0,37.25,37.25,337500,3.54542948807382,3.59270188124813,3.52179329148666,3.52179329148666,3569736.76745605,0.0,1.0
1991-07-11,37.0,37.38,36.75,37.25,196200,3.4981570948995,3.53408411371198,3.47452089831234,3.52179329148666,2075206.97414779,0.0,1.0
1991-07-12,37.0,37.13,36.5,37.0,169500,3.4981570948995,3.51044791712482,3.45088470172518,3.4981570948995,1792801.13210015,0.0,1.0
1991-07-15,37.75,38.13,36.63,36.75,387400,3.56906568466098,3.60499270347346,3.4631755239505,3.47452089831234,4097528.95914807,0.0,1.0
1991-07-16,38.5,38.75,37.75,37.88,548100,3.63997427442245,3.66361047100961,3.56906568466098,3.5813565068863,5797252.51034864,0.0,1.0
1991-07-17,37.88,38.5,37.75,38.5,299400,3.5813565068863,3.63997427442245,3.56906568466098,3.63997427442245,3166753.15015212,0.0,1.0
1991-07-18,38.0,38.0,37.63,37.75,3341300,3.59270188124813,3.59270188124813,3.55772031029914,3.56906568466098,35340922.8477065,0.0,1.0
1991-07-19,37.0,37.88,37.0,37.88,227000,3.4981570948995,3.5813565068863,3.4981570948995,3.5813565068863,2400978.50729637,0.0,1.0
1991-07-22,35.0,36.13,34.75,36.0,1273600,3.30906752220223,3.41590313077619,3.28543132561507,3.40361230855086,13470864.4356505,0.0,1.0
1991-07-23,34.75,34.88,34.63,34.88,1472900,3.28543132561507,3.29772214784039,3.27408595125323,3.29772214784039,15578860.1030697,0.0,1.0
1991-07-24,34.5,34.75,34.5,34.75,608700,3.26179512902791,3.28543132561507,3.26179512902791,3.28543132561507,6438218.5788163,0.0,1.0
1991-07-25,34.5,34.63,34.5,34.63,350700,3.26179512902791,3.27408595125323,3.26179512902791,3.27408595125323,3709353.13880545,0.0,1.0
1991-07-26,34.38,34.63,34.25,34.63,290200,3.25044975466608,3.27408595125323,3.23815893244075,3.27408595125323,3069444.77012073,0.0,1.0
1991-07-29,34.25,34.38,33.88,34.25,451800,3.23815893244075,3.25044975466608,3.20317736149176,3.23815893244075,4778687.61936784,0.0,1.0
1991-07-30,34.5,34.5,34.13,34.25,765300,3.26179512902791,3.26179512902791,3.22681355807892,3.23815893244075,8094576.43891591,0.0,1.0
1991-07-31,34.75,34.75,34.38,34.5,637100,3.28543132561507,3.28543132561507,3.25044975466608,3.26179512902791,6738605.31717408,0.0,1.0
1991-08-01,34.88,34.88,34.63,34.75,584900,3.29772214784039,3.29772214784039,3.27408595125323,3.28543132561507,6186486.03047422,0.0,1.0
1991-08-02,34.75,35.0,34.5,35.0,287800,3.28543132561507,3.30906752220223,3.26179512902791,3.30906752220223,3044059.97532993,0.0,1.0
1991-08-05,34.63,34.88,34.63,34.75,463200,3.27408595125323,3.29772214784039,3.27408595125323,3.28543132561507,4899265.39462414,0.0,1.0
1991-08-06,35.0,35.0,34.63,34.63,484200,3.30906752220223,3.30906752220223,3.27408595125323,3.27408595125323,5121382.34904362,0.0,1.0
1991-08-07,34.88,35.13,34.88,34.88,470100,3.29772214784039,3.32135834442755,3.29772214784039,3.29772214784039,4972246.67964768,0.0,1.0
1991-08-08,35.63,35.88,35.13,35.13,1086200,3.36863073760187,3.39226693418903,3.32135834442755,3.32135834442755,11488735.0424023,0.0,1.0
1991-08-09,36.0,36.25,35.63,35.75,717700,3.40361230855086,3.42724850513802,3.36863073760187,3.37997611196371,7591111.34223174,0.0,1.0
1991-08-12,36.75,37.0,36.13,36.13,557300,3.47452089831234,3.4981570948995,3.41590313077619,3.41590313077619,5894560.89038003,0.0,1.0
1991-08-13,38.63,39.25,37.0,37.0,2442400,3.65226509664777,3.71088286418393,3.4981570948995,3.4981570948995,25833259.4987694,0.0,1.0
1991-08-14,38.88,39.25,38.75,39.25,1154400,3.67590129323493,3.71088286418393,3.66361047100961,3.71088286418393,12210086.2943741,0.0,1.0
1991-08-15,38.0,38.75,38.0,38.63,351900,3.59270188124813,3.66361047100961,3.59270188124813,3.65226509664777,3722045.53620085,0.0,1.0
1991-08-16,37.38,38.13,37.25,38.0,580000,3.53408411371198,3.60499270347346,3.52179329148666,3.59270188124813,6134658.74110967,0.0,1.0
1991-08-19,37.13,37.25,35.75,36.5,683400,3.51044791712482,3.52179329148666,3.37997611196371,3.45088470172518,7228320.31667991,0.0,1.0
1991-08-20,37.25,37.63,37.0,37.25,443800,3.52179329148666,3.55772031029914,3.4981570948995,3.52179329148666,4694071.63673184,0.0,1.0
1991-08-21,38.13,38.13,37.63,37.63,479600,3.60499270347346,3.60499270347346,3.55772031029914,3.55772031029914,5072728.15902792,0.0,1.0
1991-08-22,38.13,38.5,38.0,38.5,322800,3.60499270347346,3.63997427442245,3.59270188124813,3.63997427442245,3414254.89936241,0.0,1.0
1991-08-23,37.88,38.25,37.75,38.13,367100,3.5813565068863,3.61633807783529,3.56906568466098,3.60499270347346,3882815.90320924,0.0,1.0
1991-08-26,38.0,38.13,37.75,37.75,289300,3.59270188124813,3.60499270347346,3.56906568466098,3.56906568466098,3059925.47207419,0.0,1.0
1991-08-27,38.38,38.38,37.88,37.88,316800,3.62862890006062,3.62862890006062,3.5813565068863,3.5813565068863,3350792.91238541,0.0,1.0
1991-08-28,39.63,39.75,38.63,38.63,626800,3.74680988299641,3.75815525735825,3.65226509664777,3.65226509664777,6629662.23953024,0.0,1.0
1991-08-29,39.5,39.75,39.5,39.63,529700,3.73451906077109,3.75815525735825,3.73451906077109,3.74680988299641,5602635.75028584,0.0,1.0
1991-08-30,38.63,39.13,38.5,39.0,148300,3.68724666759677,3.73497183802903,3.67483812328438,3.72256329371665,1553687.4845788,0.37,1.0
1991-09-03,38.13,38.75,38.13,38.63,211000,3.6395214971645,3.69870070850051,3.6395214971645,3.68724666759677,2210573.5620103,0.0,1.0
1991-09-04,38.25,38.38,38.13,38.25,279000,3.65097553806825,3.66338408238064,3.6395214971645,3.65097553806825,2922985.89479087,0.0,1.0
1991-09-05,37.88,38.25,37.63,38.25,154100,3.61565891194837,3.65097553806825,3.59179632673224,3.65097553806825,1614452.06590421,0.0,1.0
1991-09-06,37.88,37.88,37.38,37.75,236100,3.61565891194837,3.61565891194837,3.56793374151611,3.60325036763598,2473537.52602195,0.0,1.0
1991-09-09,37.88,37.88,37.63,37.63,78900,3.61565891194837,3.61565891194837,3.59179632673224,3.59179632673224,826607.839064516,0.0,1.0
1991-09-10,37.13,37.75,36.88,37.75,156100,3.54407115629998,3.60325036763598,3.52020857108384,3.60325036763598,1635405.36980951,0.0,1.0
1991-09-11,37.13,37.13,37.0,37.0,185300,3.54407115629998,3.54407115629998,3.53166261198759,3.53166261198759,1941323.60682705,0.0,1.0
1991-09-12,37.5,37.63,37.25,37.25,355100,3.57938778241985,3.59179632673224,3.55552519720372,3.55552519720372,3720259.10838795,0.0,1.0
1991-09-13,36.25,37.63,36.13,37.63,395100,3.46007485633919,3.59179632673224,3.44862081543545,3.59179632673224,4139325.18649417,0.0,1.0
1991-09-16,36.75,36.88,36.25,36.25,168700,3.50780002677145,3.52020857108384,3.46007485633919,3.46007485633919,1767411.18441298,0.0,1.0
1991-09-17,37.38,37.5,36.75,36.88,219100,3.56793374151611,3.57938778241985,3.50780002677145,3.52020857108384,2295434.44282681,0.0,1.0
1991-09-18,37.25,37.5,37.25,37.5,410300,3.55552519720372,3.57938778241985,3.55552519720372,3.57938778241985,4298570.29617453,0.0,1.0
1991-09-19,37.38,37.38,36.88,37.0,330300,3.56793374151611,3.56793374151611,3.52020857108384,3.53166261198759,3460438.13996209,0.0,1.0
1991-09-20,37.63,37.63,37.13,37.5,500100,3.59179632673224,3.59179632673224,3.54407115629998,3.57938778241985,5239373.64152299,0.0,1.0
1991-09-23,36.75,37.5,36.63,37.5,235600,3.50780002677145,3.57938778241985,3.49634598586771,3.57938778241985,2468299.20004563,0.0,1.0
1991-09-24,36.5,36.75,36.0,36.75,237700,3.48393744155532,3.50780002677145,3.43621227112306,3.50780002677145,2490300.1691462,0.0,1.0
1991-09-25,36.38,36.5,36.0,36.5,159600,3.47248340065158,3.48393744155532,3.43621227112306,3.48393744155532,1672073.65164381,0.0,1.0
1991-09-26,36.0,36.25,36.0,36.13,204200,3.43621227112306,3.46007485633919,3.43621227112306,3.44862081543545,2139332.32873224,0.0,1.0
1991-09-27,35.63,35.63,35.38,35.63,385200,3.40089564500318,3.40089564500318,3.37703305978705,3.40089564500318,4035606.33216288,0.0,1.0
1991-09-30,35.63,35.63,35.25,35.63,172400,3.40089564500318,3.40089564500318,3.36462451547466,3.40089564500318,1806174.7966378,0.0,1.0
1991-10-01,36.13,36.25,35.63,35.63,250500,3.44862081543545,3.46007485633919,3.40089564500318,3.40089564500318,2624401.31414019,0.0,1.0
1991-10-02,35.5,36.13,35.38,36.0,302900,3.38848710069079,3.44862081543545,3.37703305978705,3.43621227112306,3173377.87645934,0.0,1.0
1991-10-03,35.0,35.5,34.75,35.5,440200,3.34076193025853,3.38848710069079,3.3168993450424,3.38848710069079,4611822.18955893,0.0,1.0
1991-10-04,34.88,35.13,34.75,34.88,347900,3.32930788935478,3.35317047457092,3.3168993450424,3.32930788935478,3644827.21432884,0.0,1.0
1991-10-07,34.75,34.88,34.63,34.75,170600,3.3168993450424,3.32930788935478,3.30544530413865,3.3168993450424,1787316.82312302,0.0,1.0
1991-10-08,34.5,34.75,34.25,34.75,425100,3.29303675982626,3.3168993450424,3.26917417461013,3.3168993450424,4453624.74507384,0.0,1.0
1991-10-09,33.5,34.38,33.5,34.38,602600,3.19758641896173,3.28158271892252,3.19758641896173,3.28158271892252,6313230.46667018,0.0,1.0
1991-10-10,33.38,33.5,33.0,33.5,547100,3.18613237805799,3.19758641896173,3.14986124852947,3.19758641896173,5731776.2832978,0.0,1.0
1991-10-11,34.38,34.5,33.63,33.63,498600,3.28158271892252,3.29303675982626,3.20999496327412,3.20999496327412,5223658.66359401,0.0,1.0
1991-10-14,36.13,36.25,34.5,34.5,713100,3.44862081543545,3.46007485633919,3.29303675982626,3.29303675982626,7470900.5074386,0.0,1.0
1991-10-15,37.75,37.88,36.38,36.38,1472800,3.60325036763598,3.61565891194837,3.47248340065158,3.47248340065158,15430012.995871,0.0,1.0
1991-10-16,38.25,38.38,37.25,37.63,1507500,3.65097553806825,3.66338408238064,3.55552519720372,3.59179632673224,15793552.8186281,0.0,1.0
1991-10-17,38.13,38.25,37.88,38.0,652600,3.6395214971645,3.65097553806825,3.61565891194837,3.62711295285212,6837063.06430296,0.0,1.0
1991-10-18,38.25,38.25,37.88,38.0,545000,3.65097553806825,3.65097553806825,3.61565891194837,3.62711295285212,5709775.31419722,0.0,1.0
1991-10-21,38.0,38.25,37.63,38.25,327000,3.62711295285212,3.65097553806825,3.59179632673224,3.65097553806825,3425865.18851833,0.0,1.0
1991-10-22,37.25,37.75,37.13,37.63,313300,3.55552519720372,3.60325036763598,3.54407115629998,3.59179632673224,3282335.05676695,0.0,1.0
1991-10-23,37.5,37.5,37.0,37.0,736500,3.57938778241985,3.57938778241985,3.53166261198759,3.53166261198759,7716054.16313074,0.0,1.0
1991-10-24,37.0,37.5,36.88,37.5,220100,3.53166261198759,3.57938778241985,3.52020857108384,3.57938778241985,2305911.09477946,0.0,1.0
1991-10-25,36.75,36.88,36.5,36.88,220400,3.50780002677145,3.52020857108384,3.48393744155532,3.52020857108384,2309054.09036526,0.0,1.0
1991-10-28,37.38,37.63,36.75,36.75,284400,3.56793374151611,3.59179632673224,3.50780002677145,3.50780002677145,2979559.81533521,0.0,1.0
1991-10-29,37.25,37.38,37.13,37.38,222300,3.55552519720372,3.56793374151611,3.54407115629998,3.56793374151611,2328959.72907531,0.0,1.0
1991-10-30,37.38,37.5,37.25,37.25,268600,3.56793374151611,3.57938778241985,3.55552519720372,3.55552519720372,2814028.71448325,0.0,1.0
1991-10-31,37.38,37.38,37.25,37.38,122100,3.56793374151611,3.56793374151611,3.55552519720372,3.56793374151611,1279199.20341923,0.0,1.0
1991-11-01,37.25,37.38,37.0,37.38,300700,3.55552519720372,3.56793374151611,3.53166261198759,3.56793374151611,3150329.24216349,0.0,1.0
1991-11-04,37.63,37.63,37.25,37.25,409500,3.59179632673224,3.59179632673224,3.55552519720372,3.55552519720372,4290188.97461241,0.0,1.0
1991-11-05,37.63,37.63,37.38,37.63,386800,3.59179632673224,3.59179632673224,3.56793374151611,3.59179632673224,4052368.97528713,0.0,1.0
1991-11-06,38.0,38.13,37.5,37.63,410500,3.62711295285212,3.6395214971645,3.57938778241985,3.59179632673224,4300665.62656506,0.0,1.0
1991-11-07,38.75,38.75,37.88,38.0,446400,3.69870070850051,3.69870070850051,3.61565891194837,3.62711295285212,4676777.4316654,0.0,1.0
1991-11-08,39.0,39.0,38.63,38.88,333800,3.72256329371665,3.72256329371665,3.68724666759677,3.7111092528129,3497106.42179639,0.0,1.0
1991-11-11,38.88,39.0,38.63,39.0,254800,3.7111092528129,3.72256329371665,3.68724666759677,3.72256329371665,2669450.91753661,0.0,1.0
1991-11-12,39.0,39.0,38.75,38.88,323200,3.72256329371665,3.72256329371665,3.69870070850051,3.7111092528129,3386053.91109824,0.0,1.0
1991-11-13,39.0,39.0,38.38,38.5,278800,3.72256329371665,3.72256329371665,3.66338408238064,3.67483812328438,2920890.56440034,0.0,1.0
1991-11-14,39.0,39.13,38.88,38.88,640300,3.72256329371665,3.73497183802903,3.7111092528129,3.7111092528129,6708200.24528528,0.0,1.0
1991-11-15,38.13,39.0,38.13,39.0,502300,3.6395214971645,3.72256329371665,3.6395214971645,3.72256329371665,5262422.27581884,0.0,1.0
1991-11-18,37.25,37.75,37.0,37.63,572500,3.55552519720372,3.60325036763598,3.53166261198759,3.59179632673224,5997883.24289524,0.0,1.0
1991-11-19,35.75,36.88,35.5,36.88,691400,3.41234968590692,3.52020857108384,3.38848710069079,3.52020857108384,7243557.16006599,0.0,1.0
1991-11-20,35.38,36.0,35.13,35.75,465400,3.37703305978705,3.43621227112306,3.35317047457092,3.41234968590692,4875833.81876585,0.0,1.0
1991-11-21,35.13,35.5,35.0,35.13,461800,3.35317047457092,3.38848710069079,3.34076193025853,3.35317047457092,4838117.87173628,0.0,1.0
1991-11-22,34.75,35.25,34.63,35.13,244900,3.3168993450424,3.36462451547466,3.30544530413865,3.35317047457092,2565732.06320532,0.0,1.0
1991-11-25,34.63,34.88,34.63,34.75,330400,3.30544530413865,3.32930788935478,3.30544530413865,3.3168993450424,3461485.80515736,0.0,1.0
1991-11-26,34.5,34.88,33.88,34.63,365600,3.29303675982626,3.32930788935478,3.23385754849025,3.30544530413865,3830263.95389084,0.0,1.0
1991-11-27,34.63,34.63,34.25,34.5,200700,3.30544530413865,3.30544530413865,3.26917417461013,3.29303675982626,2102664.04689795,0.0,1.0
1991-11-29,34.38,34.5,34.25,34.5,47200,3.28158271892252,3.29303675982626,3.26917417461013,3.29303675982626,494497.972165337,0.0,1.0
1991-12-02,35.0,35.0,33.63,34.0,392400,3.3760785563784,3.3760785563784,3.24392919574302,3.27961916905331,4068033.30273594,0.37,1.0
1991-12-03,36.25,36.25,35.0,35.0,579400,3.49665279053477,3.49665279053477,3.3760785563784,3.3760785563784,6006673.02651683,0.0,1.0
1991-12-04,36.25,37.0,36.25,36.38,434200,3.49665279053477,3.5689973310286,3.49665279053477,3.50919251088704,4501376.29981637,0.0,1.0
1991-12-05,35.25,36.0,35.25,35.88,163200,3.40019340320968,3.4725379437035,3.40019340320968,3.46096281722449,1691903.75893604,0.0,1.0
1991-12-06,34.75,35.25,34.63,35.25,293600,3.35196370954713,3.40019340320968,3.34038858306812,3.40019340320968,3043768.03690945,0.0,1.0
1991-12-09,35.75,36.0,34.75,34.88,275300,3.44842309687223,3.4725379437035,3.35196370954713,3.36450342989939,2854050.88746993,0.0,1.0
1991-12-10,35.75,36.13,35.63,35.63,223000,3.44842309687223,3.48507766405576,3.43684797039321,3.43684797039321,2311853.78825207,0.0,1.0
1991-12-11,35.88,36.13,35.5,35.5,28900,3.46096281722449,3.48507766405576,3.42430825004095,3.42430825004095,299607.957311591,0.0,1.0
1991-12-12,36.38,36.5,35.88,35.88,438100,3.50919251088704,3.52076763736605,3.46096281722449,3.46096281722449,4541807.82346741,0.0,1.0
1991-12-13,37.0,37.0,36.38,36.5,1090500,3.5689973310286,3.5689973310286,3.50919251088704,3.52076763736605,11305276.036273,0.0,1.0
1991-12-16,36.63,37.0,36.63,36.75,264600,3.53330735771831,3.5689973310286,3.53330735771831,3.54488248419732,2743123.37386322,0.0,1.0
1991-12-17,36.0,36.5,35.88,36.38,177600,3.4725379437035,3.52076763736605,3.46096281722449,3.50919251088704,1841189.38472452,0.0,1.0
1991-12-18,36.5,36.5,35.88,36.0,487300,3.52076763736605,3.52076763736605,3.46096281722449,3.4725379437035,5051867.04491137,0.0,1.0
1991-12-19,36.75,36.75,36.38,36.38,395700,3.54488248419732,3.54488248419732,3.50919251088704,3.50919251088704,4102244.59197913,0.0,1.0
1991-12-20,37.75,37.88,37.25,37.5,636500,3.64134187152242,3.65388159187468,3.59311217785987,3.61722702469115,6598632.00099751,0.0,1.0
1991-12-23,39.0,39.25,37.63,37.75,776900,3.76191610567879,3.78603095251007,3.62976674504341,3.64134187152242,8054166.85243514,0.0,1.0
1991-12-24,39.38,39.5,38.63,39.0,386700,3.79857067286233,3.81014579934134,3.72622613236851,3.76191610567879,4008941.07586133,0.0,1.0
1991-12-26,41.0,41.0,39.38,39.38,434400,3.95483488032899,3.95483488032899,3.79857067286233,3.79857067286233,4503449.71128565,0.0,1.0
1991-12-27,40.88,41.0,40.5,40.75,246200,3.94325975384998,3.95483488032899,3.90660518666644,3.93072003349771,2552369.51868906,0.0,1.0
1991-12-30,40.5,40.75,40.25,40.63,461100,3.90660518666644,3.93072003349771,3.88249033983516,3.9191449070187,4780250.14243511,0.0,1.0
1991-12-31,40.63,40.75,40.25,40.5,484300,3.9191449070187,3.93072003349771,3.88249033983516,3.90660518666644,5020765.8728721,0.0,1.0
1992-01-02,40.38,40.63,39.63,40.38,450300,3.89503006018743,3.9191449070187,3.8226855196936,3.89503006018743,4668285.92309375,0.0,1.0
1992-01-03,41.38,41.5,40.13,40.13,442900,3.99148944751252,4.00306457399154,3.87091521335615,3.87091521335615,4591569.69873024,0.0,1.0
1992-01-06,43.5,43.75,41.5,41.88,705900,4.19598334864173,4.220098195473,4.00306457399154,4.03971914117507,7318105.78083918,0.0,1.0
1992-01-07,43.13,44.25,42.75,43.63,790900,4.16029337533144,4.26832788913555,4.12363880814791,4.20852306899399,8199305.65528505,0.0,1.0
1992-01-08,44.63,44.63,42.75,42.88,750700,4.30498245631909,4.30498245631909,4.12363880814791,4.13617852850017,7782549.94995888,0.0,1.0
1992-01-09,42.88,44.38,42.5,44.38,597700,4.13617852850017,4.28086760948782,4.09952396131663,4.28086760948782,6196390.17595634,0.0,1.0
1992-01-10,42.0,42.88,41.5,42.88,815300,4.05129426765408,4.13617852850017,4.00306457399154,4.13617852850017,8452261.85453774,0.0,1.0
1992-01-13,41.25,41.88,40.75,41.75,464100,3.97894972716026,4.03971914117507,3.93072003349771,4.02717942082281,4811351.31447438,0.0,1.0
1992-01-14,44.0,44.0,40.75,41.38,1030900,4.24421304230428,4.24421304230428,3.93072003349771,3.99148944751252,10687399.4184263,0.0,1.0
1992-01-15,45.5,45.63,43.25,43.75,934300,4.38890212329192,4.40144184364419,4.17186850181046,4.220098195473,9685941.67876194,0.0,1.0
1992-01-16,46.0,46.5,45.38,46.5,1466700,4.43713181695447,4.48536151061702,4.37732699681291,4.48536151061702,15205363.0099969,0.0,1.0
1992-01-17,44.88,46.0,44.88,45.88,636400,4.32909730315036,4.43713181695447,4.32909730315036,4.42555669047546,6597595.29526287,0.0,1.0
1992-01-20,43.0,45.5,43.0,44.63,666900,4.14775365497918,4.38890212329192,4.14775365497918,4.30498245631909,6913790.54432873,0.0,1.0
1992-01-21,42.75,44.13,42.38,42.5,771500,4.12363880814791,4.25675276265654,4.08794883483762,4.09952396131663,7998184.74276445,0.0,1.0
1992-01-22,43.5,43.5,42.5,42.5,431700,4.19598334864173,4.19598334864173,4.09952396131663,4.09952396131663,4475458.65645031,0.0,1.0
1992-01-23,43.75,44.63,43.25,43.5,300600,4.220098195473,4.30498245631909,4.17186850181046,4.19598334864173,3116337.43833441,0.0,1.0
1992-01-24,44.0,44.88,43.13,43.5,487000,4.24421304230428,4.32909730315036,4.16029337533144,4.19598334864173,5048756.92770744,0.0,1.0
1992-01-27,44.13,44.38,43.63,43.75,253600,4.25675276265654,4.28086760948782,4.20852306899399,4.220098195473,2629085.74305258,0.0,1.0
1992-01-28,44.0,44.5,43.63,44.0,259600,4.24421304230428,4.29244273596683,4.20852306899399,4.24421304230428,2691288.08713111,0.0,1.0
1992-01-29,44.0,44.75,43.63,43.75,685800,4.24421304230428,4.3165575827981,4.20852306899399,4.220098195473,7109727.9281761,0.0,1.0
1992-01-30,44.25,44.5,43.75,44.0,530200,4.26832788913555,4.29244273596683,4.220098195473,4.24421304230428,5496613.80507287,0.0,1.0
1992-01-31,43.88,44.5,43.88,44.13,291100,4.23263791582527,4.29244273596683,4.23263791582527,4.25675276265654,3017850.3935434,0.0,1.0
1992-02-03,43.5,44.0,43.38,43.38,324800,4.19598334864173,4.24421304230428,4.18440822216272,4.18440822216272,3367220.22611782,0.0,1.0
1992-02-04,43.75,44.5,43.25,43.5,597000,4.220098195473,4.29244273596683,4.17186850181046,4.19598334864173,6189133.23581385,0.0,1.0
1992-02-05,44.0,44.25,43.38,43.63,425200,4.24421304230428,4.26832788913555,4.18440822216272,4.20852306899399,4408072.78369857,0.0,1.0
1992-02-06,45.38,45.38,43.75,43.88,457000,4.37732699681291,4.37732699681291,4.220098195473,4.23263791582527,4737745.20731479,0.0,1.0
1992-02-07,45.38,46.0,44.63,45.5,519700,4.37732699681291,4.43713181695447,4.30498245631909,4.38890212329192,5387759.70293544,0.0,1.0
1992-02-10,45.13,45.38,44.63,45.25,215000,4.35321214998164,4.37732699681291,4.30498245631909,4.36478727646065,2228917.3294807,0.0,1.0
1992-02-11,44.75,45.38,44.63,45.13,298100,4.3165575827981,4.37732699681291,4.30498245631909,4.35321214998164,3090419.79496835,0.0,1.0
1992-02-12,45.5,45.5,44.25,44.5,348500,4.38890212329192,4.38890212329192,4.26832788913555,4.29244273596683,3612919.48522802,0.0,1.0
1992-02-13,45.63,45.88,45.25,45.63,339600,4.40144184364419,4.42555669047546,4.36478727646065,4.40144184364419,3520652.67484486,0.0,1.0
1992-02-14,45.38,45.63,45.0,45.13,353200,4.37732699681291,4.40144184364419,4.34067242962938,4.35321214998164,3661644.6547562,0.0,1.0
1992-02-18,44.63,45.25,44.5,45.0,417600,4.30498245631909,4.36478727646065,4.29244273596683,4.34067242962938,4329283.14786576,0.0,1.0
1992-02-19,44.0,44.5,43.5,44.25,454000,4.24421304230428,4.29244273596683,4.19598334864173,4.26832788913555,4706644.03527552,0.0,1.0
1992-02-20,45.0,45.25,44.0,44.0,423900,4.34067242962938,4.36478727646065,4.24421304230428,4.24421304230428,4394595.60914822,0.0,1.0
1992-02-21,45.5,45.63,45.0,45.13,2539100,4.38890212329192,4.40144184364419,4.34067242962938,4.35321214998164,26322995.3082997,0.0,1.0
1992-02-24,45.75,46.38,45.38,45.63,869200,4.4130169701232,4.47378638413801,4.37732699681291,4.40144184364419,9011046.24550987,0.0,1.0
1992-02-25,46.0,46.13,45.75,45.88,827900,4.43713181695447,4.44967153730674,4.4130169701232,4.42555669047546,8582886.77710265,0.0,1.0
1992-02-26,46.5,46.88,45.75,45.75,811100,4.48536151061702,4.52201607780056,4.4130169701232,4.4130169701232,8408720.21368277,0.0,1.0
1992-02-27,46.88,46.88,46.38,46.5,484100,4.52201607780056,4.52201607780056,4.47378638413801,4.48536151061702,5018692.46140282,0.0,1.0
1992-02-28,47.5,48.13,46.63,46.88,625800,4.58182089794212,4.64259031195693,4.49790123096928,4.52201607780056,6487704.48739079,0.0,1.0
1992-03-02,47.75,48.0,46.88,46.88,494400,4.64162571808368,4.66592742341396,4.5570557835343,4.5570557835343,5086062.82234806,0.37,1.0
1992-03-03,47.88,48.0,47.38,47.63,355700,4.65426260485542,4.66592742341396,4.60565919419486,4.62996089952514,3659208.22392639,0.0,1.0
1992-03-04,47.0,47.75,47.0,47.75,836000,4.56872060209284,4.64162571808368,4.56872060209284,4.64162571808368,8600219.49733611,0.0,1.0
1992-03-05,46.13,46.63,46.0,46.5,430900,4.48415066754346,4.53275407820402,4.47151378077171,4.52011719143227,4432816.48493078,0.0,1.0
1992-03-06,44.63,46.0,44.5,45.88,763700,4.33834043556177,4.47151378077171,4.32570354879002,4.45984896221318,7856444.53363109,0.0,1.0
1992-03-09,45.0,45.25,44.63,44.63,745600,4.37430695945059,4.39860866478087,4.33834043556177,4.33834043556177,7670243.60910742,0.0,1.0
1992-03-10,45.5,45.63,45.13,45.25,512400,4.42291037011115,4.4355472568829,4.38694384622233,4.39860866478087,5271235.01248209,0.0,1.0
1992-03-11,44.75,45.13,44.63,45.13,313900,4.35000525412031,4.38694384622233,4.33834043556177,4.38694384622233,3229197.24905957,0.0,1.0
1992-03-12,45.13,45.38,44.5,44.63,468400,4.38694384622233,4.41124555155261,4.32570354879002,4.33834043556177,4818591.88104335,0.0,1.0
1992-03-13,45.0,45.63,44.88,45.38,184100,4.37430695945059,4.4355472568829,4.36264214089205,4.41124555155261,1893900.01131528,0.0,1.0
1992-03-16,44.0,45.13,43.88,45.0,613300,4.27710013812946,4.38694384622233,4.26543531957093,4.37430695945059,6309228.0116223,0.0,1.0
1992-03-17,45.25,45.25,44.63,44.75,494000,4.39860866478087,4.39860866478087,4.33834043556177,4.35000525412031,5081947.88478952,0.0,1.0
1992-03-18,45.0,45.25,44.5,45.25,547400,4.37430695945059,4.39860866478087,4.32570354879002,4.39860866478087,5631292.04885381,0.0,1.0
1992-03-19,46.13,46.13,44.88,44.88,455800,4.48415066754346,4.48415066754346,4.36264214089205,4.36264214089205,4688971.34794952,0.0,1.0
1992-03-20,47.38,47.38,45.75,46.38,739900,4.60565919419486,4.60565919419486,4.44721207544143,4.50845237287374,7611605.74889832,0.0,1.0
1992-03-23,45.88,46.88,45.75,46.5,412000,4.45984896221318,4.5570557835343,4.44721207544143,4.52011719143227,4238385.68529004,0.0,1.0
1992-03-24,46.38,46.5,45.88,45.88,417400,4.50845237287374,4.52011719143227,4.45984896221318,4.45984896221318,4293937.34233026,0.0,1.0
1992-03-25,46.75,46.75,46.13,46.25,414200,4.54441889676255,4.54441889676255,4.48415066754346,4.49581548610199,4261017.84186199,0.0,1.0
1992-03-26,46.75,47.25,46.25,46.75,513700,4.54441889676255,4.59302230742312,4.49581548610199,4.54441889676255,5284608.55954733,0.0,1.0
1992-03-27,45.5,47.0,45.38,46.88,548100,4.42291037011115,4.56872060209284,4.41124555155261,4.5570557835343,5638493.18958125,0.0,1.0
1992-03-30,45.63,45.63,45.13,45.38,295300,4.4355472568829,4.4355472568829,4.38694384622233,4.41124555155261,3037852.65258774,0.0,1.0
1992-03-31,45.5,46.25,45.5,45.63,466000,4.42291037011115,4.49581548610199,4.42291037011115,4.4355472568829,4793902.25569214,0.0,1.0
1992-04-01,45.0,45.0,44.75,44.75,444500,4.37430695945059,4.37430695945059,4.35000525412031,4.35000525412031,4572724.36192093,0.0,1.0
1992-04-02,44.25,45.13,44.25,44.75,373100,4.30140184345974,4.38694384622233,4.30140184345974,4.35000525412031,3838208.00772262,0.0,1.0
1992-04-03,44.13,44.13,43.13,44.13,410600,4.28973702490121,4.28973702490121,4.19253020358008,4.28973702490121,4223983.40383518,0.0,1.0
1992-04-06,45.13,45.25,44.0,44.38,443500,4.38694384622233,4.39860866478087,4.27710013812946,4.31403873023149,4562437.01802461,0.0,1.0
1992-04-07,45.0,45.5,44.13,45.0,613500,4.37430695945059,4.42291037011115,4.28973702490121,4.37430695945059,6311285.48040156,0.0,1.0
1992-04-08,44.38,44.75,43.25,44.75,664200,4.31403873023149,4.35000525412031,4.20419502213862,4.35000525412031,6832853.81594575,0.0,1.0
1992-04-09,45.13,45.25,44.0,44.13,817200,4.38694384622233,4.39860866478087,4.27710013812946,4.28973702490121,8406817.43208502,0.0,1.0
1992-04-10,45.0,45.75,44.75,45.38,339100,4.37430695945059,4.44721207544143,4.35000525412031,4.41124555155261,3488438.31524722,0.0,1.0
1992-04-13,44.88,45.0,44.38,45.0,217300,4.36264214089205,4.37430695945059,4.31403873023149,4.37430695945059,2235439.82867361,0.0,1.0
1992-04-14,46.38,46.5,45.0,45.13,593900,4.50845237287374,4.52011719143227,4.37430695945059,4.38694384622233,6109653.54003339,0.0,1.0
1992-04-15,46.63,46.63,46.0,46.25,283700,4.53275407820402,4.53275407820402,4.47151378077171,4.49581548610199,2918519.46339026,0.0,1.0
1992-04-16,46.5,46.5,46.0,46.25,234500,4.52011719143227,4.52011719143227,4.47151378077171,4.49581548610199,2412382.14369057,0.0,1.0
1992-04-20,47.25,48.0,46.38,46.63,846500,4.59302230742312,4.66592742341396,4.50845237287374,4.53275407820402,8708236.60824763,0.0,1.0
1992-04-21,48.63,49.0,47.5,47.5,1108100,4.72716772084627,4.76313424473508,4.6173240127534,4.6173240127534,11399405.7715289,0.0,1.0
1992-04-22,49.38,49.88,48.75,48.88,874300,4.80007283683711,4.84867624749767,4.7388325394048,4.75146942617655,8994224.76856575,0.0,1.0
1992-04-23,49.25,49.25,48.38,48.88,527600,4.78743595006536,4.78743595006536,4.70286601551599,4.75146942617655,5427602.63970639,0.0,1.0
1992-04-24,48.13,49.25,48.13,49.0,521500,4.67856431018571,4.78743595006536,4.67856431018571,4.76313424473508,5364849.84193873,0.0,1.0
1992-04-27,47.63,48.5,47.63,48.0,617800,4.62996089952514,4.71453083407452,4.62996089952514,4.66592742341396,6355521.05915581,0.0,1.0
1992-04-28,47.13,47.63,46.75,47.63,332100,4.58135748886458,4.62996089952514,4.54441889676255,4.62996089952514,3416426.90797288,0.0,1.0
1992-04-29,47.63,47.88,47.13,47.38,436900,4.62996089952514,4.65426260485542,4.58135748886458,4.60565919419486,4494540.54830879,0.0,1.0
1992-04-30,47.75,48.0,47.63,47.63,352100,4.64162571808368,4.66592742341396,4.62996089952514,4.62996089952514,3622173.78589958,0.0,1.0
1992-05-01,47.75,48.13,47.5,47.5,352100,4.64162571808368,4.67856431018571,4.6173240127534,4.6173240127534,3622173.78589958,0.0,1.0
1992-05-04,48.38,48.5,47.75,47.88,281500,4.70286601551599,4.71453083407452,4.64162571808368,4.65426260485542,2895887.30681832,0.0,1.0
1992-05-05,48.5,48.75,48.25,48.38,399500,4.71453083407452,4.7388325394048,4.69022912874424,4.70286601551599,4109793.88658586,0.0,1.0
1992-05-06,48.88,49.13,48.63,48.75,566500,4.75146942617655,4.77577113150683,4.72716772084627,4.7388325394048,5827780.31727381,0.0,1.0
1992-05-07,48.75,48.75,48.5,48.63,257200,4.7388325394048,4.7388325394048,4.71453083407452,4.72716772084627,2645904.85013738,0.0,1.0
1992-05-08,48.75,48.75,48.5,48.75,386700,4.7388325394048,4.7388325394048,4.71453083407452,4.7388325394048,3978115.88471277,0.0,1.0
1992-05-11,49.25,49.5,48.63,48.75,610700,4.78743595006536,4.81173765539565,4.72716772084627,4.7388325394048,6282480.91749183,0.0,1.0
1992-05-12,49.0,49.38,48.75,49.25,406500,4.76313424473508,4.80007283683711,4.7388325394048,4.78743595006536,4181805.29386021,0.0,1.0
1992-05-13,49.63,49.75,48.88,49.25,530900,4.82437454216739,4.83603936072593,4.75146942617655,4.78743595006536,5461550.87456429,0.0,1.0
1992-05-14,49.38,49.5,48.88,49.25,636500,4.80007283683711,4.81173765539565,4.75146942617655,4.78743595006536,6547894.39001727,0.0,1.0
1992-05-15,48.5,49.0,48.5,48.5,739900,4.71453083407452,4.76313424473508,4.71453083407452,4.71453083407452,7611605.74889832,0.0,1.0
1992-05-18,48.63,49.0,48.5,48.5,366600,4.72716772084627,4.76313424473508,4.71453083407452,4.71453083407452,3771340.27239643,0.0,1.0
1992-05-19,48.63,48.63,48.13,48.63,328200,4.72716772084627,4.72716772084627,4.67856431018571,4.72716772084627,3376306.26677717,0.0,1.0
1992-05-20,48.63,48.88,48.25,48.63,363400,4.72716772084627,4.75146942617655,4.69022912874424,4.72716772084627,3738420.77192816,0.0,1.0
1992-05-21,48.38,48.75,48.25,48.63,328700,4.70286601551599,4.7388325394048,4.69022912874424,4.72716772084627,3381449.93872533,0.0,1.0
1992-05-22,48.0,48.5,47.63,48.38,396700,4.66592742341396,4.71453083407452,4.62996089952514,4.70286601551599,4080989.32367612,0.0,1.0
1992-05-26,47.0,47.88,46.0,47.88,427100,4.56872060209284,4.65426260485542,4.47151378077171,4.65426260485542,4393724.5781247,0.0,1.0
1992-05-27,46.63,47.0,46.5,46.88,258800,4.53275407820402,4.56872060209284,4.52011719143227,4.5570557835343,2662364.60037152,0.0,1.0
1992-05-28,46.75,46.88,46.25,46.88,203200,4.54441889676255,4.5570557835343,4.49581548610199,4.5570557835343,2090388.27973529,0.0,1.0
1992-05-29,46.5,47.13,46.5,46.75,214900,4.52011719143227,4.58135748886458,4.52011719143227,4.54441889676255,2210750.20332241,0.0,1.0
1992-06-01,46.13,46.88,45.75,46.13,454100,4.52011719143227,4.59360706556135,4.48288232187354,4.52011719143227,4634311.92441327,0.37,1.0
1992-06-02,46.13,46.38,46.0,46.13,319400,4.52011719143227,4.54461381614196,4.50737894658323,4.52011719143227,3259632.74313499,0.0,1.0
1992-06-03,46.38,46.63,46.0,46.0,423900,4.54461381614196,4.56911044085166,4.50737894658323,4.50737894658323,4326106.1985439,0.0,1.0
1992-06-04,46.0,46.5,46.0,46.25,298500,4.50737894658323,4.55637219600262,4.50737894658323,4.53187557129292,3046338.05205321,0.0,1.0
1992-06-05,45.0,46.25,44.88,46.0,1261800,4.40939244774447,4.53187557129292,4.39763406788382,4.50737894658323,12877284.2682772,0.0,1.0
1992-06-08,45.63,45.63,44.88,45.0,607800,4.47112394201289,4.47112394201289,4.39763406788382,4.40939244774447,6202895.37031135,0.0,1.0
1992-06-09,45.5,46.0,45.5,45.75,593000,4.45838569716385,4.50737894658323,4.45838569716385,4.48288232187354,6051854.15366014,0.0,1.0
1992-06-10,46.0,46.5,45.75,45.88,591300,4.50737894658323,4.55637219600262,4.48288232187354,4.49562056672258,6034504.82472048,0.0,1.0
1992-06-11,45.75,46.38,45.63,46.0,510700,4.48288232187354,4.54461381614196,4.47112394201289,4.50737894658323,5211942.52322805,0.0,1.0
1992-06-12,46.38,46.38,46.0,46.25,572900,4.54461381614196,4.54461381614196,4.50737894658323,4.53187557129292,5846723.85266762,0.0,1.0
1992-06-15,46.5,46.63,46.0,46.13,211400,4.55637219600262,4.56911044085166,4.50737894658323,4.52011719143227,2157440.08108559,0.0,1.0
1992-06-16,46.5,46.75,46.13,46.25,204200,4.55637219600262,4.58086882071231,4.52011719143227,4.53187557129292,2083960.57028229,0.0,1.0
1992-06-17,45.63,46.63,45.5,46.25,522100,4.47112394201289,4.56911044085166,4.45838569716385,4.53187557129292,5328285.08199993,0.0,1.0
1992-06-18,44.88,45.75,44.25,45.75,770600,4.39763406788382,4.48288232187354,4.33590257361539,4.48288232187354,7864348.7534747,0.0,1.0
1992-06-19,44.75,45.25,44.63,45.0,635600,4.38489582303478,4.43388907245416,4.37313744317412,4.40939244774447,6486607.92591295,0.0,1.0
1992-06-22,44.75,44.75,44.25,44.63,428700,4.38489582303478,4.38489582303478,4.33590257361539,4.37313744317412,4375092.53907942,0.0,1.0
1992-06-23,45.0,45.0,44.5,44.5,401800,4.40939244774447,4.40939244774447,4.36039919832508,4.36039919832508,4100564.92232823,0.0,1.0
1992-06-24,45.0,45.5,44.75,44.75,327400,4.40939244774447,4.45838569716385,4.38489582303478,4.38489582303478,3341276.64402753,0.0,1.0
1992-06-25,44.38,45.25,44.38,45.0,686100,4.34864081846443,4.43388907245416,4.34864081846443,4.40939244774447,7001985.05029717,0.0,1.0
1992-06-26,45.63,45.63,44.5,44.5,839100,4.47112394201289,4.47112394201289,4.36039919832508,4.36039919832508,8563424.65486715,0.0,1.0
1992-06-29,47.25,47.38,45.75,45.88,658700,4.62986207013169,4.64260031498073,4.48288232187354,4.49562056672258,6722354.68974019,0.0,1.0
1992-06-30,47.63,47.63,46.63,47.0,572500,4.66709693969042,4.66709693969042,4.56911044085166,4.605365445422,5842641.65762299,0.0,1.0
1992-07-01,48.38,48.38,47.75,47.75,740500,4.7405868138195,4.7405868138195,4.67885531955107,4.67885531955107,7557163.57636649,0.0,1.0
1992-07-02,49.38,50.0,49.13,50.0,968000,4.83857331265826,4.8993249419383,4.81407668794857,4.8993249419383,9878912.00799834,0.0,1.0
1992-07-06,48.38,49.25,48.25,49.13,907500,4.7405868138195,4.82583506780922,4.72784856897046,4.81407668794857,9261480.00749843,0.0,1.0
1992-07-07,48.0,48.88,47.88,48.75,482200,4.70335194426077,4.78958006323888,4.69159356440011,4.77684181838984,4921086.12629834,0.0,1.0
1992-07-08,47.88,48.13,47.63,47.75,340000,4.69159356440011,4.7160901891098,4.66709693969042,4.67885531955107,3469865.7879333,0.0,1.0
1992-07-09,49.25,49.38,47.75,47.75,797500,4.82583506780922,4.83857331265826,4.67885531955107,4.67885531955107,8138876.37022591,0.0,1.0
1992-07-10,49.88,49.88,49.5,49.5,932200,4.88756656207765,4.88756656207765,4.85033169251891,4.85033169251891,9513555.55150418,0.0,1.0
1992-07-13,48.38,50.0,48.38,50.0,284800,4.7405868138195,4.8993249419383,4.7405868138195,4.8993249419383,2906522.87177471,0.0,1.0
1992-07-14,48.63,48.75,47.88,48.5,321400,4.76508343852919,4.77684181838984,4.69159356440011,4.75234519368015,3280043.71835812,0.0,1.0
1992-07-15,47.13,49.0,46.75,48.75,547700,4.61810369027104,4.80133844309953,4.58086882071231,4.77684181838984,5589545.56485608,0.0,1.0
1992-07-16,45.88,46.63,45.5,46.63,762400,4.49562056672258,4.56911044085166,4.45838569716385,4.56911044085166,7780663.75505985,0.0,1.0
1992-07-17,45.88,46.25,45.63,46.0,747400,4.49562056672258,4.53187557129292,4.47112394201289,4.50737894658323,7627581.44088632,0.0,1.0
1992-07-20,47.13,47.13,45.13,45.38,471300,4.61810369027104,4.61810369027104,4.42213069259351,4.4466273173032,4809846.31133225,0.0,1.0
1992-07-21,46.75,47.38,46.63,46.63,328000,4.58086882071231,4.64260031498073,4.56911044085166,4.56911044085166,3347399.93659448,0.0,1.0
1992-07-22,46.0,46.63,45.63,46.25,240000,4.50737894658323,4.56911044085166,4.47112394201289,4.53187557129292,2449317.02677645,0.0,1.0
1992-07-23,45.38,46.25,45.25,46.25,250500,4.4466273173032,4.53187557129292,4.43388907245416,4.53187557129292,2556474.64669792,0.0,1.0
1992-07-24,45.25,45.38,45.0,45.0,302400,4.43388907245416,4.4466273173032,4.40939244774447,4.40939244774447,3086139.45373832,0.0,1.0
1992-07-27,44.0,45.5,43.75,45.25,406700,4.3114059489057,4.45838569716385,4.28690932419601,4.43388907245416,4150571.81162492,0.0,1.0
1992-07-28,46.0,46.0,44.13,44.13,624200,4.50737894658323,4.50737894658323,4.32414419375474,4.32414419375474,6370265.36714108,0.0,1.0
1992-07-29,46.38,47.13,46.0,46.0,431400,4.54461381614196,4.61810369027104,4.50737894658323,4.50737894658323,4402647.35563067,0.0,1.0
1992-07-30,46.25,46.88,45.38,46.5,274500,4.53187557129292,4.59360706556135,4.4466273173032,4.55637219600262,2801406.34937556,0.0,1.0
1992-07-31,46.0,46.25,45.63,46.25,111400,4.50737894658323,4.53187557129292,4.47112394201289,4.53187557129292,1136891.31992874,0.0,1.0
1992-08-03,45.88,45.88,45.5,45.88,194300,4.49562056672258,4.49562056672258,4.45838569716385,4.49562056672258,1982926.24292777,0.0,1.0
1992-08-04,46.5,46.63,45.88,46.13,297500,4.55637219600262,4.56911044085166,4.49562056672258,4.52011719143227,3036132.56444164,0.0,1.0
1992-08-05,46.63,46.75,46.25,46.75,477400,4.56911044085166,4.58086882071231,4.53187557129292,4.58086882071231,4872099.78576281,0.0,1.0
1992-08-06,46.38,46.63,46.25,46.63,271100,4.54461381614196,4.56911044085166,4.53187557129292,4.56911044085166,2766707.69149623,0.0,1.0
1992-08-07,45.75,46.88,45.13,46.13,310000,4.48288232187354,4.59360706556135,4.42213069259351,4.52011719143227,3163701.15958625,0.0,1.0
1992-08-10,45.25,45.88,45.25,45.63,3224600,4.43388907245416,4.49562056672258,4.43388907245416,4.47112394201289,32908615.3522639,0.0,1.0
1992-08-11,45.5,45.63,45.0,45.5,188300,4.45838569716385,4.47112394201289,4.40939244774447,4.45838569716385,1921693.31725835,0.0,1.0
1992-08-12,46.0,46.13,45.25,45.25,495400,4.50737894658323,4.52011719143227,4.43388907245416,4.43388907245416,5055798.56277105,0.0,1.0
1992-08-13,46.75,46.75,46.13,46.5,1432800,4.58086882071231,4.58086882071231,4.52011719143227,4.55637219600262,14622422.6498554,0.0,1.0
1992-08-14,47.0,47.38,46.5,46.63,292500,4.605365445422,4.64260031498073,4.55637219600262,4.56911044085166,2985105.12638379,0.0,1.0
1992-08-17,47.0,47.25,46.88,47.25,1734700,4.605365445422,4.62986207013169,4.59360706556135,4.62986207013169,17703459.3597879,0.0,1.0
1992-08-18,47.0,47.0,46.63,46.88,1460900,4.605365445422,4.605365445422,4.56911044085166,4.59360706556135,14909196.8517405,0.0,1.0
1992-08-19,45.88,46.88,45.88,46.75,1925200,4.49562056672258,4.59360706556135,4.49562056672258,4.58086882071231,19647604.7497917,0.0,1.0
1992-08-20,45.0,46.13,45.0,45.88,1814100,4.40939244774447,4.52011719143227,4.40939244774447,4.49562056672258,18513775.0761465,0.0,1.0
1992-08-21,44.88,45.25,44.0,45.13,2021900,4.39763406788382,4.43388907245416,4.3114059489057,4.42213069259351,20634475.4018304,0.0,1.0
1992-08-24,43.0,44.75,43.0,44.5,654800,4.21341945006694,4.38489582303478,4.21341945006694,4.36039919832508,6682553.28805507,0.0,1.0
1992-08-25,43.5,44.13,42.88,43.25,2012800,4.26241269948632,4.32414419375474,4.20166107020628,4.23791607477663,20541605.4645651,0.0,1.0
1992-08-26,43.38,43.88,42.75,43.38,1622500,4.25065431962567,4.29964756904505,4.18892282535724,4.25065431962567,16558403.6497699,0.0,1.0
1992-08-27,44.75,44.88,43.63,43.75,1616800,4.38489582303478,4.39763406788382,4.27515094433536,4.28690932419601,16500232.370384,0.0,1.0
1992-08-28,44.25,44.38,43.75,44.38,1534900,4.33590257361539,4.34864081846443,4.28690932419601,4.34864081846443,15664402.9349965,0.0,1.0
1992-08-31,42.88,43.88,42.75,43.75,2152200,4.23791607477663,4.33674807278914,4.225067915035,4.32389991304751,21776348.1795387,0.37,1.0
1992-09-01,43.5,43.75,42.75,42.75,1360500,4.29919191354439,4.32389991304751,4.225067915035,4.225067915035,13765784.6381667,0.0,1.0
1992-09-02,44.75,44.88,43.38,43.5,1489500,4.42273191106003,4.43558007080166,4.28733207378288,4.29919191354439,15071029.9291065,0.0,1.0
1992-09-03,44.13,44.5,43.88,44.5,1318700,4.36145607229227,4.3980239115569,4.33674807278914,4.3980239115569,13342844.6911801,0.0,1.0
1992-09-04,44.13,44.5,43.63,44.0,351100,4.36145607229227,4.3980239115569,4.31204007328601,4.34860791255064,3552493.19107706,0.0,1.0
1992-09-08,43.0,43.88,43.0,43.88,685200,4.24977591453813,4.33674807278914,4.24977591453813,4.33674807278914,6932977.31280548,0.0,1.0
1992-09-09,43.0,43.63,42.63,43.25,522700,4.24977591453813,4.31204007328601,4.2132080752735,4.27448391404126,5288772.97344341,0.0,1.0
1992-09-10,43.75,44.25,43.25,43.25,543400,4.32389991304751,4.37331591205377,4.27448391404126,4.27448391404126,5498219.31082677,0.0,1.0
1992-09-11,43.88,44.0,43.63,44.0,249200,4.33674807278914,4.34860791255064,4.31204007328601,4.34860791255064,2521450.59304017,0.0,1.0
1992-09-14,44.75,45.0,44.0,45.0,536200,4.42273191106003,4.44743991056316,4.34860791255064,4.44743991056316,5425368.41086733,0.0,1.0
1992-09-15,44.0,44.63,43.75,44.63,770100,4.34860791255064,4.41087207129853,4.32389991304751,4.41087207129853,7792010.84149373,0.0,1.0
1992-09-16,44.5,44.75,43.75,43.75,377400,4.3980239115569,4.42273191106003,4.32389991304751,4.32389991304751,3818601.33953997,0.0,1.0
1992-09-17,44.5,44.88,44.38,44.38,235800,4.3980239115569,4.43558007080166,4.3861640717954,4.3861640717954,2385866.97367124,0.0,1.0
1992-09-18,44.5,45.13,44.25,45.13,854400,4.3980239115569,4.46028807030479,4.37331591205377,4.46028807030479,8644973.46185202,0.0,1.0
1992-09-21,44.0,44.5,43.75,44.5,468600,4.34860791255064,4.3980239115569,4.32389991304751,4.3980239115569,4741379.40569272,0.0,1.0
1992-09-22,43.38,44.13,43.38,44.0,289600,4.28733207378288,4.36145607229227,4.28733207378288,4.34860791255064,2930225.08725696,0.0,1.0
1992-09-23,43.5,43.75,43.5,43.5,159700,4.29919191354439,4.32389991304751,4.29919191354439,4.29919191354439,1615873.43382229,0.0,1.0
1992-09-24,42.88,44.0,42.75,43.75,399900,4.23791607477663,4.34860791255064,4.225067915035,4.32389991304751,4046260.40191318,0.0,1.0
1992-09-25,42.75,43.38,42.38,43.13,752900,4.225067915035,4.28733207378288,4.18850007577037,4.26262407427976,7617978.13603509,0.0,1.0
1992-09-28,43.63,43.63,42.38,42.75,246000,4.31204007328601,4.31204007328601,4.18850007577037,4.225067915035,2489072.41528043,0.0,1.0
1992-09-29,43.75,44.25,43.5,43.63,392200,4.32389991304751,4.37331591205377,4.29919191354439,4.31204007328601,3968350.4116788,0.0,1.0
1992-09-30,44.38,44.63,43.5,43.5,828500,4.3861640717954,4.41087207129853,4.29919191354439,4.29919191354439,8382912.58560907,0.0,1.0
1992-10-01,44.5,44.63,44.25,44.25,203100,4.3980239115569,4.41087207129853,4.37331591205377,4.37331591205377,2055002.46968884,0.0,1.0
1992-10-02,43.75,44.5,43.63,44.25,268700,4.32389991304751,4.3980239115569,4.31204007328601,4.37331591205377,2718755.11376362,0.0,1.0
1992-10-05,43.13,43.63,42.0,43.5,482100,4.26262407427976,4.31204007328601,4.15094391652561,4.29919191354439,4877974.84311663,0.0,1.0
1992-10-06,43.0,43.5,42.75,43.25,329900,4.24977591453813,4.29919191354439,4.225067915035,4.27448391404126,3337987.76341875,0.0,1.0
1992-10-07,42.38,43.25,42.38,43.13,307900,4.18850007577037,4.27448391404126,4.18850007577037,4.26262407427976,3115387.7913205,0.0,1.0
1992-10-08,42.25,42.88,42.0,42.63,327300,4.17565191602874,4.23791607477663,4.15094391652561,4.2132080752735,3311680.49398896,0.0,1.0
1992-10-09,41.63,42.38,41.63,42.38,415000,4.11437607726098,4.18850007577037,4.11437607726098,4.18850007577037,4199044.92821698,0.0,1.0
1992-10-12,42.13,42.25,41.63,41.75,387600,4.16379207626724,4.17565191602874,4.11437607726098,4.12623591702248,3921806.78114916,0.0,1.0
1992-10-13,42.25,42.63,41.88,42.25,382700,4.17565191602874,4.2132080752735,4.13908407676411,4.17565191602874,3872227.69645455,0.0,1.0
1992-10-14,42.63,42.63,41.88,42.0,321100,4.2132080752735,4.2132080752735,4.13908407676411,4.15094391652561,3248947.77457945,0.0,1.0
1992-10-15,43.25,43.5,42.5,42.5,443600,4.27448391404126,4.29919191354439,4.20035991553187,4.20035991553187,4488424.8919447,0.0,1.0
1992-10-16,44.0,44.0,43.25,43.5,361200,4.34860791255064,4.34860791255064,4.27448391404126,4.29919191354439,3654686.81463126,0.0,1.0
1992-10-19,45.0,45.25,43.38,43.75,1080200,4.44743991056316,4.47214791006629,4.28733207378288,4.32389991304751,10929658.630024,0.0,1.0
1992-10-20,45.38,45.88,45.0,45.0,1321600,4.48499606980791,4.53441206881417,4.44743991056316,4.44743991056316,13372187.4147749,0.0,1.0
1992-10-21,45.5,45.5,44.88,45.25,699200,4.49685590956942,4.49685590956942,4.43558007080166,4.47214791006629,7074631.84050436,0.0,1.0
1992-10-22,45.5,46.0,45.38,45.63,341000,4.49685590956942,4.54627190857567,4.48499606980791,4.50970406931104,3450299.56752286,0.0,1.0
1992-10-23,45.75,46.0,45.5,45.5,152500,4.52156390907254,4.54627190857567,4.49685590956942,4.49685590956942,1543022.53386287,0.0,1.0
1992-10-26,46.5,46.5,45.5,45.63,364600,4.59568790758193,4.59568790758193,4.49685590956942,4.50970406931104,3689088.62850099,0.0,1.0
1992-10-27,46.88,47.25,46.75,46.75,582600,4.63324406682669,4.66981190609132,4.62039590708506,4.62039590708506,5894851.98838364,0.0,1.0
1992-10-28,46.88,47.25,46.63,47.0,336100,4.63324406682669,4.66981190609132,4.60853606732356,4.64510390658819,3400720.48282825,0.0,1.0
1992-10-29,46.75,46.88,46.5,46.75,124100,4.62039590708506,4.63324406682669,4.59568790758193,4.62039590708506,1255666.20624512,0.0,1.0
1992-10-30,46.25,46.75,46.25,46.75,231100,4.5709799080788,4.62039590708506,4.5709799080788,4.62039590708506,2338311.52508661,0.0,1.0
1992-11-02,47.13,47.38,46.13,46.13,289300,4.65795206632981,4.68266006583294,4.5591200683173,4.5591200683173,2927189.63309198,0.0,1.0
1992-11-03,46.88,47.25,46.63,47.13,474000,4.63324406682669,4.66981190609132,4.60853606732356,4.65795206632981,4796017.58066228,0.0,1.0
1992-11-04,46.5,47.38,46.38,46.88,210400,4.59568790758193,4.68266006583294,4.58382806782043,4.63324406682669,2128865.18770326,0.0,1.0
1992-11-05,46.88,47.13,46.5,46.5,144000,4.63324406682669,4.65795206632981,4.59568790758193,4.59568790758193,1457017.99918854,0.0,1.0
1992-11-06,47.75,47.88,46.88,47.0,286100,4.71922790509757,4.7320760648392,4.63324406682669,4.64510390658819,2894811.45533224,0.0,1.0
1992-11-09,48.88,49.0,47.5,47.63,473500,4.83090806285171,4.84276790261322,4.69451990559444,4.70736806533607,4790958.49038733,0.0,1.0
1992-11-10,48.75,49.0,48.75,49.0,562400,4.81805990311009,4.84276790261322,4.81805990311009,4.84276790261322,5690464.74127525,0.0,1.0
1992-11-11,49.63,49.88,48.88,48.88,886300,4.9050320613611,4.92974006086423,4.83090806285171,4.83090806285171,8967743.42139448,0.0,1.0
1992-11-12,49.25,49.5,48.88,49.5,253000,4.86747590211634,4.89218390161947,4.83090806285171,4.89218390161947,2559899.67912987,0.0,1.0
1992-11-13,49.38,49.5,48.88,49.0,248700,4.88032406185797,4.89218390161947,4.83090806285171,4.84276790261322,2516391.50276521,0.0,1.0
1992-11-16,49.0,49.5,48.88,49.5,404100,4.84276790261322,4.89218390161947,4.83090806285171,4.89218390161947,4088756.76022284,0.0,1.0
1992-11-17,48.88,49.13,48.75,48.75,336200,4.83090806285171,4.85561606235484,4.81805990311009,4.81805990311009,3401732.30088325,0.0,1.0
1992-11-18,50.0,50.75,49.0,49.0,1390700,4.94159990062573,5.01572389913512,4.84276790261322,4.84276790261322,14071353.6907743,0.0,1.0
1992-11-19,50.25,50.75,50.13,50.25,668100,4.96630790012886,5.01572389913512,4.95444806036736,4.96630790012886,6759956.42540184,0.0,1.0
1992-11-20,50.88,50.88,50.25,50.5,527600,5.02857205887674,5.02857205887674,4.96630790012886,4.99101589963199,5338352.05813802,0.0,1.0
1992-11-23,50.63,51.0,50.63,50.88,272700,5.00386405937362,5.04043189863825,5.00386405937362,5.02857205887674,2759227.8359633,0.0,1.0
1992-11-24,50.0,50.38,50.0,50.38,394200,4.94159990062573,4.97915605987049,4.94159990062573,4.97915605987049,3988586.77277863,0.0,1.0
1992-11-25,50.38,50.5,50.0,50.0,434700,4.97915605987049,4.99101589963199,4.94159990062573,4.94159990062573,4398373.08505041,0.0,1.0
1992-11-27,50.5,50.75,50.5,50.5,176000,4.99101589963199,5.01572389913512,4.99101589963199,4.99101589963199,1780799.776786,0.0,1.0
1992-11-30,50.38,50.5,49.63,49.75,652500,5.01868885907549,5.03064286191569,4.94397634132427,4.95593034416447,6550107.1939446,0.4,1.0
1992-12-01,50.63,50.75,49.88,50.38,6632200,5.04359303165923,5.05554703449943,4.96888051390801,5.01868885907549,66577196.83016,0.0,1.0
1992-12-02,50.5,50.75,50.25,50.75,6410900,5.03064286191569,5.05554703449943,5.00573868933195,5.05554703449943,64355681.5473708,0.0,1.0
1992-12-03,50.5,50.63,50.13,50.38,27802100,5.03064286191569,5.04359303165923,4.99378468649175,5.01868885907549,279090781.941405,0.0,1.0
1992-12-04,50.75,51.0,50.38,50.5,1750500,5.05554703449943,5.08045120708317,5.01868885907549,5.03064286191569,17572356.5409962,0.0,1.0
1992-12-07,50.63,50.88,50.5,50.88,520900,5.04359303165923,5.06849720424298,5.03064286191569,5.06849720424298,5229043.42885172,0.0,1.0
1992-12-08,50.38,50.63,50.25,50.63,410800,5.01868885907549,5.04359303165923,5.00573868933195,5.04359303165923,4123806.95060911,0.0,1.0
1992-12-09,50.25,50.5,50.0,50.38,315900,5.00573868933195,5.03064286191569,4.98083451674821,5.01868885907549,3171155.34493042,0.0,1.0
1992-12-10,50.0,50.25,49.63,50.13,183500,4.98083451674821,5.00573868933195,4.94397634132427,4.99378468649175,1842060.79707101,0.0,1.0
1992-12-11,49.75,50.0,49.75,50.0,300300,4.95593034416447,4.98083451674821,4.95593034416447,4.98083451674821,3014555.08098324,0.0,1.0
1992-12-14,50.0,50.0,49.75,49.88,505200,4.98083451674821,4.98083451674821,4.95593034416447,4.96888051390801,5071439.31705871,0.0,1.0
1992-12-15,50.25,50.25,49.88,49.88,375000,5.00573868933195,5.00573868933195,4.96888051390801,4.96888051390801,3764429.42180724,0.0,1.0
1992-12-16,50.13,50.38,49.5,50.25,443400,4.99378468649175,5.01868885907549,4.93102617158072,5.00573868933195,4451061.34834488,0.0,1.0
1992-12-17,51.38,51.38,50.0,50.0,429500,5.11830554941046,5.11830554941046,4.98083451674821,4.98083451674821,4311526.49777656,0.0,1.0
1992-12-18,52.88,52.88,51.5,51.75,698100,5.2677305849129,5.2677305849129,5.13025955225065,5.15516372483439,7007861.81163637,0.0,1.0
1992-12-21,52.0,52.5,51.75,52.38,287300,5.18006789741813,5.22987624258562,5.15516372483439,5.21792223974542,2884054.86102726,0.0,1.0
1992-12-22,52.63,52.88,52.0,52.0,523100,5.24282641232916,5.2677305849129,5.18006789741813,5.18006789741813,5251128.08145965,0.0,1.0
1992-12-23,51.13,52.5,51.13,52.38,444200,5.09340137682672,5.22987624258562,5.09340137682672,5.21792223974542,4459092.1311114,0.0,1.0
1992-12-24,51.5,51.5,50.75,50.88,125900,5.13025955225065,5.13025955225065,5.05554703449943,5.06849720424298,1263844.43788142,0.0,1.0
1992-12-28,52.0,52.25,51.75,51.88,306900,5.18006789741813,5.20497207000188,5.15516372483439,5.16811389457794,3080809.03880705,0.0,1.0
1992-12-29,52.5,53.38,52.0,52.0,439600,5.22987624258562,5.31753893008039,5.18006789741813,5.18006789741813,4412915.1302039,0.0,1.0
1992-12-30,51.88,52.75,51.63,52.5,270900,5.16811389457794,5.25478041516936,5.1432097219942,5.22987624258562,2719423.81431355,0.0,1.0
1992-12-31,51.38,51.88,51.25,51.75,150300,5.11830554941046,5.16811389457794,5.10535537966691,5.15516372483439,1508783.31226034,0.0,1.0
1993-01-04,51.13,51.63,50.75,51.63,350200,5.09340137682672,5.1432097219942,5.05554703449943,5.1432097219942,3515475.15604505,0.0,1.0
1993-01-05,50.38,51.13,50.13,51.13,316200,5.01868885907549,5.09340137682672,4.99378468649175,5.09340137682672,3174166.88846787,0.0,1.0
1993-01-06,50.25,50.75,49.88,50.38,365100,5.00573868933195,5.05554703449943,4.96888051390801,5.01868885907549,3665048.48507153,0.0,1.0
1993-01-07,49.88,50.75,49.75,50.38,656100,4.96888051390801,5.05554703449943,4.95593034416447,5.01868885907549,6586245.71639395,0.0,1.0
1993-01-08,49.88,50.25,49.88,50.25,326500,4.96888051390801,5.00573868933195,4.96888051390801,5.00573868933195,3277563.21658684,0.0,1.0
1993-01-11,49.75,50.25,49.5,50.0,482500,4.95593034416447,5.00573868933195,4.93102617158072,4.98083451674821,4843565.85605865,0.0,1.0
1993-01-12,50.13,50.25,49.75,50.0,488000,4.99378468649175,5.00573868933195,4.95593034416447,4.98083451674821,4898777.48757849,0.0,1.0
1993-01-13,51.63,51.63,50.13,50.13,477400,5.1432097219942,5.1432097219942,4.99378468649175,4.99378468649175,4792369.61592207,0.0,1.0
1993-01-14,52.88,52.88,51.63,51.75,587600,5.2677305849129,5.2677305849129,5.1432097219942,5.15516372483439,5898609.9420105,0.0,1.0
1993-01-15,52.13,53.13,52.13,52.88,553400,5.19301806716168,5.29263475749664,5.19301806716168,5.2677305849129,5555293.97874167,0.0,1.0
1993-01-18,52.13,52.38,51.0,51.88,701100,5.19301806716168,5.21792223974542,5.08045120708317,5.16811389457794,7037977.24701082,0.0,1.0
1993-01-19,52.88,53.5,51.75,52.63,800600,5.2677305849129,5.32949293292058,5.15516372483439,5.24282641232916,8036805.85359701,0.0,1.0
1993-01-20,53.5,53.5,52.5,52.5,753000,5.32949293292058,5.32949293292058,5.22987624258562,5.22987624258562,7558974.27898894,0.0,1.0
1993-01-21,53.63,54.0,53.38,53.5,671400,5.34244310266413,5.37930127808806,5.31753893008039,5.32949293292058,6739834.43680368,0.0,1.0
1993-01-22,53.5,53.88,53.38,53.5,569200,5.32949293292058,5.36734727524787,5.31753893008039,5.32949293292058,5713901.93838049,0.0,1.0
1993-01-25,53.5,53.63,53.25,53.25,243500,5.32949293292058,5.34244310266413,5.30458876033684,5.30458876033684,2444369.50456017,0.0,1.0
1993-01-26,54.38,54.5,53.63,53.75,463000,5.41715562041535,5.42910962325555,5.34244310266413,5.35439710550432,4647815.52612467,0.0,1.0
1993-01-27,53.88,54.25,53.88,54.25,519400,5.36734727524787,5.4042054506718,5.36734727524787,5.4042054506718,5213985.71116448,0.0,1.0
1993-01-28,53.5,54.0,53.25,53.75,218700,5.32949293292058,5.37930127808806,5.30458876033684,5.35439710550432,2195415.23879798,0.0,1.0
1993-01-29,53.75,53.88,53.25,53.25,365600,5.35439710550432,5.36734727524787,5.30458876033684,5.30458876033684,3670067.72430061,0.0,1.0
1993-02-01,54.0,54.0,53.63,53.63,260400,5.37930127808806,5.37930127808806,5.34244310266413,5.34244310266413,2614019.79050295,0.0,1.0
1993-02-02,54.63,54.88,54.13,54.25,435400,5.44205979299909,5.46696396558283,5.39225144783161,5.4042054506718,4370753.52067966,0.0,1.0
1993-02-03,54.88,55.0,54.5,54.5,569800,5.46696396558283,5.47891796842303,5.42910962325555,5.42910962325555,5719925.02545538,0.0,1.0
1993-02-04,56.0,56.0,54.88,55.0,606500,5.57853465875799,5.57853465875799,5.46696396558283,5.47891796842303,6088337.18486958,0.0,1.0
1993-02-05,55.0,55.75,54.75,55.63,492500,5.47891796842303,5.55363048617425,5.45401379583929,5.54167648333406,4943950.64064017,0.0,1.0
1993-02-08,54.38,55.0,54.0,55.0,503600,5.41715562041535,5.47891796842303,5.37930127808806,5.47891796842303,5055377.75152567,0.0,1.0
1993-02-09,53.75,54.5,53.63,54.13,302000,5.35439710550432,5.42910962325555,5.34244310266413,5.39225144783161,3031620.4943621,0.0,1.0
1993-02-10,53.5,54.0,53.25,53.88,247900,5.32949293292058,5.37930127808806,5.30458876033684,5.36734727524787,2488538.80977604,0.0,1.0
1993-02-11,54.5,54.63,53.63,53.63,160600,5.42910962325555,5.44205979299909,5.34244310266413,5.34244310266413,1612179.64037931,0.0,1.0
1993-02-12,54.25,54.63,54.13,54.5,166400,5.4042054506718,5.44205979299909,5.39225144783161,5.42910962325555,1670402.8154366,0.0,1.0
1993-02-16,52.13,54.0,51.88,53.88,477000,5.19301806716168,5.37930127808806,5.16811389457794,5.36734727524787,4788354.22453881,0.0,1.0
1993-02-17,51.0,52.38,50.25,52.13,538000,5.08045120708317,5.21792223974542,5.00573868933195,5.19301806716168,5400701.41048612,0.0,1.0
1993-02-18,51.13,51.5,49.5,51.0,722100,5.09340137682672,5.13025955225065,4.93102617158072,5.08045120708317,7248785.29463202,0.0,1.0
1993-02-19,54.25,54.5,51.63,51.63,583500,5.4042054506718,5.42910962325555,5.1432097219942,5.1432097219942,5857452.18033207,0.0,1.0
1993-02-22,55.25,55.5,53.88,54.75,520000,5.50382214100677,5.52872631359051,5.36734727524787,5.45401379583929,5220008.79823937,0.0,1.0
1993-02-23,54.5,56.25,54.13,56.25,700800,5.42910962325555,5.60343883134173,5.39225144783161,5.60343883134173,7034965.70347337,0.0,1.0
1993-02-24,55.5,55.5,54.13,54.5,348100,5.52872631359051,5.52872631359051,5.39225144783161,5.42910962325555,3494394.35128293,0.0,1.0
1993-02-25,54.75,55.88,54.75,55.63,382700,5.45401379583929,5.5665806559178,5.45401379583929,5.54167648333406,3841725.70593501,0.0,1.0
1993-02-26,53.5,54.63,53.5,54.63,1038000,5.32949293292058,5.44205979299909,5.32949293292058,5.44205979299909,10419940.6395624,0.0,1.0
1993-03-01,53.75,53.88,53.0,53.0,767300,5.39424378163831,5.40729032473808,5.31897526375498,5.31897526375498,7645626.83288186,0.4,1.0
1993-03-02,54.75,54.75,53.25,53.38,309800,5.49460180548274,5.49460180548274,5.34406476971609,5.35711131281587,3086947.99013007,0.0,1.0
1993-03-03,56.0,56.13,54.75,54.88,477500,5.62004933528828,5.63309587838806,5.49460180548274,5.50764834858252,4757965.34953876,0.0,1.0
1993-03-04,55.5,56.0,54.88,56.0,237500,5.56987032336607,5.62004933528828,5.50764834858252,5.62004933528828,2366527.26809519,0.0,1.0
1993-03-05,55.13,55.5,54.75,55.25,330000,5.53273785454363,5.56987032336607,5.49460180548274,5.54478081740496,3288227.3619849,0.0,1.0
1993-03-08,56.13,56.38,55.0,55.0,489500,5.63309587838806,5.65818538434917,5.51969131144385,5.51969131144385,4877537.25361094,0.0,1.0
1993-03-09,56.38,56.63,56.0,56.13,412700,5.65818538434917,5.68327489031028,5.62004933528828,5.63309587838806,4112277.067549,0.0,1.0
1993-03-10,56.63,56.75,56.0,56.13,281600,5.68327489031028,5.69531785317161,5.62004933528828,5.63309587838806,2805954.01556045,0.0,1.0
1993-03-11,57.25,58.0,56.0,56.5,576400,5.74549686509383,5.82076538297715,5.62004933528828,5.6702283472105,5743437.12560029,0.0,1.0
1993-03-12,56.5,56.75,55.88,56.0,429200,5.6702283472105,5.69531785317161,5.60800637242695,5.62004933528828,4276688.43564824,0.0,1.0
1993-03-15,56.5,56.88,56.25,56.75,176800,5.6702283472105,5.70836439627139,5.64513884124939,5.69531785317161,1761692.71999676,0.0,1.0
1993-03-16,56.25,56.75,56.13,56.5,259900,5.64513884124939,5.69531785317161,5.63309587838806,5.6702283472105,2589728.1556966,0.0,1.0
1993-03-17,55.0,56.0,54.75,56.0,620100,5.51969131144385,5.62004933528828,5.49460180548274,5.62004933528828,6178878.14292981,0.0,1.0
1993-03-18,54.5,55.38,54.13,55.25,1038800,5.46951229952163,5.55782736050474,5.43237983069919,5.54478081740496,10350941.1625149,0.0,1.0
1993-03-19,53.63,55.5,53.5,55.5,831000,5.38220081877698,5.56987032336607,5.3691542756772,5.56987032336607,8280354.35699834,0.0,1.0
1993-03-22,54.88,55.0,53.38,53.63,479700,5.50764834858252,5.51969131144385,5.35711131281587,5.38220081877698,4779886.86528533,0.0,1.0
1993-03-23,54.88,55.25,54.63,55.13,390200,5.50764834858252,5.54478081740496,5.48255884262141,5.53273785454363,3888079.74741366,0.0,1.0
1993-03-24,55.0,55.38,54.75,54.88,803000,5.51969131144385,5.55782736050474,5.49460180548274,5.50764834858252,8001353.2474966,0.0,1.0
1993-03-25,55.25,55.25,54.63,55.0,334000,5.54478081740496,5.54478081740496,5.48255884262141,5.51969131144385,3328084.66334229,0.0,1.0
1993-03-26,54.13,55.25,54.0,55.0,298700,5.43237983069919,5.54478081740496,5.41933328759942,5.51969131144385,2976343.97886331,0.0,1.0
1993-03-29,54.75,55.0,54.25,54.25,281500,5.49460180548274,5.51969131144385,5.44442279356052,5.44442279356052,2804957.58302652,0.0,1.0
1993-03-30,54.5,54.88,54.38,54.63,142800,5.46951229952163,5.50764834858252,5.4574693366603,5.48255884262141,1422905.65845892,0.0,1.0
1993-03-31,54.63,55.13,54.5,54.63,413600,5.48255884262141,5.53273785454363,5.46951229952163,5.48255884262141,4121244.96035441,0.0,1.0
1993-04-01,54.88,55.0,54.63,54.63,262600,5.50764834858252,5.51969131144385,5.48255884262141,5.48255884262141,2616631.83411283,0.0,1.0
1993-04-02,54.38,54.88,54.13,54.63,410300,5.4574693366603,5.50764834858252,5.43237983069919,5.48255884262141,4088362.68673456,0.0,1.0
1993-04-05,54.38,54.5,53.88,54.25,337200,5.4574693366603,5.46951229952163,5.40729032473808,5.44442279356052,3359970.50442821,0.0,1.0
1993-04-06,54.38,54.63,54.13,54.5,259900,5.4574693366603,5.48255884262141,5.43237983069919,5.46951229952163,2589728.1556966,0.0,1.0
1993-04-07,55.5,55.63,54.38,54.63,651300,5.56987032336607,5.58291686646584,5.4574693366603,5.48255884262141,6489765.09351747,0.0,1.0
1993-04-08,55.5,55.63,55.13,55.63,259000,5.56987032336607,5.58291686646584,5.53273785454363,5.58291686646584,2580760.26289118,0.0,1.0
1993-04-12,57.0,57.25,55.75,55.75,800900,5.72040735913272,5.74549686509383,5.59495982932718,5.59495982932718,7980428.16428396,0.0,1.0
1993-04-13,57.63,57.88,57.0,57.0,830500,5.78363291415471,5.80872242011582,5.72040735913272,5.72040735913272,8275372.19432867,0.0,1.0
1993-04-14,57.13,57.88,56.88,57.63,462100,5.73345390223249,5.80872242011582,5.70836439627139,5.78363291415471,4604514.7393128,0.0,1.0
1993-04-15,56.25,57.0,55.75,56.88,396900,5.64513884124939,5.72040735913272,5.59495982932718,5.70836439627139,3954840.7271873,0.0,1.0
1993-04-16,55.75,56.25,55.38,56.0,332800,5.59495982932718,5.64513884124939,5.55782736050474,5.62004933528828,3316127.47293507,0.0,1.0
1993-04-19,54.75,55.75,54.5,55.63,410400,5.49460180548274,5.59495982932718,5.46951229952163,5.58291686646584,4089359.1192685,0.0,1.0
1993-04-20,52.38,54.63,51.63,54.63,1579500,5.25675328897143,5.48255884262141,5.18148477108811,5.48255884262141,15738651.8735005,0.0,1.0
1993-04-21,50.75,52.63,49.38,52.5,1822900,5.09316971010501,5.28184279493254,4.95567921743813,5.26879625183277,18163968.6610978,0.0,1.0
1993-04-22,50.5,51.25,49.75,50.0,1580900,5.0680802041439,5.14334872202722,4.99281168626057,5.01790119222168,15752601.9289755,0.0,1.0
1993-04-23,49.13,50.25,48.88,50.25,1021900,4.93058971147702,5.04299069818279,4.90550020551592,5.04299069818279,10182544.0642799,0.0,1.0
1993-04-26,48.13,48.63,46.25,47.75,1674600,4.83023168763259,4.88041069955481,4.64155860280506,4.79209563857171,16686259.2132725,0.0,1.0
1993-04-27,50.38,50.75,48.0,48.0,870600,5.05603724128257,5.09316971010501,4.81718514453281,4.81718514453281,8674941.64043653,0.0,1.0
1993-04-28,50.63,52.0,50.5,52.0,624000,5.08112674724368,5.21861723991055,5.0680802041439,5.21861723991055,6217739.01175327,0.0,1.0
1993-04-29,50.13,50.5,49.25,50.38,440500,5.03094773532146,5.0680802041439,4.94263267433836,5.05603724128257,4389285.31198288,0.0,1.0
1993-04-30,49.63,50.75,49.5,50.38,490900,4.98076872339924,5.09316971010501,4.96772218029946,5.05603724128257,4891487.30908603,0.0,1.0
1993-05-03,49.0,49.5,48.75,49.5,505000,4.91754316837725,4.96772218029946,4.89245366241614,4.96772218029946,5031984.29637084,0.0,1.0
1993-05-04,50.63,50.63,49.0,49.0,633000,5.08112674724368,5.08112674724368,4.91754316837725,4.91754316837725,6307417.9398074,0.0,1.0
1993-05-05,48.75,51.25,48.63,51.0,575200,4.89245366241614,5.14334872202722,4.88041069955481,5.11825921606612,5731479.93519308,0.0,1.0
1993-05-06,49.25,49.75,49.0,49.25,879100,4.94263267433836,4.99281168626057,4.91754316837725,4.94263267433836,8759638.40582099,0.0,1.0
1993-05-07,48.63,49.63,48.63,49.25,574600,4.88041069955481,4.98076872339924,4.88041069955481,4.94263267433836,5725501.33998947,0.0,1.0
1993-05-10,49.13,49.38,48.75,49.13,595400,4.93058971147702,4.95567921743813,4.89245366241614,4.93058971147702,5932759.30704792,0.0,1.0
1993-05-11,49.88,50.13,48.75,49.38,683900,5.00585822936035,5.03094773532146,4.89245366241614,4.95567921743813,6814602.09958023,0.0,1.0
1993-05-12,49.75,50.38,49.38,49.75,640100,4.99281168626057,5.05603724128257,4.95567921743813,4.99281168626057,6378164.64971678,0.0,1.0
1993-05-13,48.13,49.0,48.0,49.0,689700,4.83023168763259,4.91754316837725,4.81718514453281,4.91754316837725,6872395.18654845,0.0,1.0
1993-05-14,46.0,47.25,45.38,46.5,2223700,4.61646909684395,4.74191662664949,4.5542471220604,4.66664810876616,22157670.2571086,0.0,1.0
1993-05-17,45.75,46.5,45.5,46.13,879800,4.59137959088284,4.66664810876616,4.56629008492173,4.62951563994372,8766613.43355853,0.0,1.0
1993-05-18,46.38,47.13,46.0,46.38,1114500,4.65460514590483,4.72987366378816,4.61646909684395,4.65460514590483,11105240.5907036,0.0,1.0
1993-05-19,47.13,47.25,45.0,45.5,2569400,4.72987366378816,4.74191662664949,4.51611107299951,4.56629008492173,25602337.5269212,0.0,1.0
1993-05-20,46.88,47.88,46.75,47.75,1036100,4.70478415782705,4.80514218167148,4.69173761472727,4.79209563857171,10324037.4840987,0.0,1.0
1993-05-21,46.38,47.13,46.13,46.88,618300,4.65460514590483,4.72987366378816,4.62951563994372,4.70478415782705,6160942.35731899,0.0,1.0
1993-05-24,46.75,47.25,46.38,46.38,328600,4.69173761472727,4.74191662664949,4.65460514590483,4.65460514590483,3274277.30650982,0.0,1.0
1993-05-25,47.5,47.75,46.63,46.88,424700,4.7670061326106,4.79209563857171,4.67969465186594,4.70478415782705,4231848.97162117,0.0,1.0
1993-05-26,48.63,48.63,47.5,47.5,544100,4.88041069955481,4.88041069955481,4.7670061326106,4.7670061326106,5421589.41713935,0.0,1.0
1993-05-27,48.25,49.5,47.63,48.75,636300,4.84227465049392,4.96772218029946,4.78005267571037,4.89245366241614,6340300.21342726,0.0,1.0
1993-05-28,47.13,48.0,46.63,48.0,358200,4.77001687332593,4.85806938085391,4.71941198394204,4.85806938085391,3539183.70696012,0.4,1.0
1993-06-01,48.0,48.13,46.75,47.0,583500,4.85806938085391,4.87122665209372,4.73155715739417,4.75685960208612,5765253.19098613,0.0,1.0
1993-06-02,48.13,48.75,47.88,48.0,746800,4.87122665209372,4.93397671492975,4.84592420740177,4.85806938085391,7378733.64700675,0.0,1.0
1993-06-03,48.38,48.38,47.75,48.13,469200,4.89652909678567,4.89652909678567,4.83276693616196,4.87122665209372,4635915.67645363,0.0,1.0
1993-06-04,46.75,47.88,46.5,47.88,561700,4.73155715739417,4.84592420740177,4.70625471270222,4.84592420740177,5549858.98436488,0.0,1.0
1993-06-07,45.38,46.88,45.25,46.75,815500,4.5928997604823,4.74471442863398,4.57974248924249,4.73155715739417,8057521.81190949,0.0,1.0
1993-06-08,45.63,45.88,45.25,45.38,1275000,4.61820220517425,4.64350464986619,4.57974248924249,4.5928997604823,12597596.9468848,0.0,1.0
1993-06-09,46.13,46.63,45.75,45.75,785300,4.66880709455814,4.71941198394204,4.63034737862638,4.63034737862638,7759131.67246171,0.0,1.0
1993-06-10,46.25,46.5,46.0,46.13,636100,4.68095226801027,4.70625471270222,4.65564982331833,4.66880709455814,6284965.81797135,0.0,1.0
1993-06-11,47.0,47.5,46.63,47.0,1111200,4.75685960208612,4.80746449147001,4.71941198394204,4.75685960208612,10979176.2567674,0.0,1.0
1993-06-14,47.0,47.13,46.75,47.0,484400,4.75685960208612,4.77001687332593,4.73155715739417,4.75685960208612,4786098.79299688,0.0,1.0
1993-06-15,46.63,47.5,46.63,47.13,859500,4.71941198394204,4.80746449147001,4.71941198394204,4.77001687332593,8492262.41242943,0.0,1.0
1993-06-16,46.25,46.63,45.75,46.5,732100,4.68095226801027,4.71941198394204,4.63034737862638,4.70625471270222,7233490.76456033,0.0,1.0
1993-06-17,47.0,47.13,46.38,46.5,944300,4.75685960208612,4.77001687332593,4.69410953925009,4.70625471270222,9330126.1152497,0.0,1.0
1993-06-18,48.25,48.25,47.25,47.38,902300,4.88337182554585,4.88337182554585,4.78216204677806,4.79531931801788,8915146.45111704,0.0,1.0
1993-06-21,49.0,49.0,47.88,48.13,541300,4.9592791596217,4.9592791596217,4.84592420740177,4.87122665209372,5348297.43321472,0.0,1.0
1993-06-22,49.25,49.5,48.75,49.0,652300,4.98458160431364,5.00988404900559,4.93397671492975,4.9592791596217,6445029.40270824,0.0,1.0
1993-06-23,47.88,48.75,47.88,48.5,815600,4.84592420740177,4.93397671492975,4.84592420740177,4.9086742702378,8058509.85872886,0.0,1.0
1993-06-24,48.88,49.0,47.75,47.88,569500,4.94713398616956,4.9592791596217,4.83276693616196,4.84592420740177,5626926.63627524,0.0,1.0
1993-06-25,48.63,49.13,48.38,48.88,466600,4.92183154147761,4.97243643086151,4.89652909678567,4.94713398616956,4610226.45915018,0.0,1.0
1993-06-28,50.0,50.0,49.0,49.0,504300,5.06048893838949,5.06048893838949,4.9592791596217,4.9592791596217,4982720.11005022,0.0,1.0
1993-06-29,49.13,50.13,48.88,50.13,399300,4.97243643086151,5.0736462096293,4.94713398616956,5.0736462096293,3945270.94971853,0.0,1.0
1993-06-30,49.63,49.63,48.38,49.13,438400,5.0230413202454,5.0230413202454,4.89652909678567,4.97243643086151,4331597.25608967,0.0,1.0
1993-07-01,50.0,50.13,49.25,49.5,859800,5.06048893838949,5.0736462096293,4.98458160431364,5.00988404900559,8495226.55288753,0.0,1.0
1993-07-02,49.75,49.88,49.25,49.88,437000,5.03518649369754,5.04834376493735,4.98458160431364,5.04834376493735,4317764.60061857,0.0,1.0
1993-07-06,49.5,50.13,49.5,49.75,422900,5.00988404900559,5.0736462096293,5.00988404900559,5.03518649369754,4178449.99908832,0.0,1.0
1993-07-07,50.13,50.38,49.75,49.75,599800,5.0736462096293,5.09894865432125,5.03518649369754,5.03518649369754,5926304.82254238,0.0,1.0
1993-07-08,51.88,52.38,50.38,50.5,637400,5.25076332247293,5.30136821185683,5.09894865432125,5.11109382777338,6297810.42662307,0.0,1.0
1993-07-09,51.5,52.0,51.25,52.0,509900,5.21230360654117,5.26290849592507,5.18700116184922,5.26290849592507,5038050.73193458,0.0,1.0
1993-07-12,50.75,51.38,50.75,51.13,278000,5.13639627246533,5.20015843308904,5.13639627246533,5.17485598839709,2746770.15783058,0.0,1.0
1993-07-13,50.38,51.38,50.25,50.75,350800,5.09894865432125,5.20015843308904,5.08579138308143,5.13639627246533,3466068.24232722,0.0,1.0
1993-07-14,49.63,50.38,49.5,50.38,663500,5.0230413202454,5.09894865432125,5.00988404900559,5.09894865432125,6555690.64647695,0.0,1.0
1993-07-15,50.25,50.38,49.5,49.5,414500,5.08579138308143,5.09894865432125,5.00988404900559,5.00988404900559,4095454.06626179,0.0,1.0
1993-07-16,50.25,50.38,49.75,50.25,313900,5.08579138308143,5.09894865432125,5.03518649369754,5.08579138308143,3101478.96598209,0.0,1.0
1993-07-19,49.88,50.75,49.75,50.5,428400,5.04834376493735,5.13639627246533,5.03518649369754,5.11109382777338,4232792.57415331,0.0,1.0
1993-07-20,49.0,50.5,48.63,50.13,1108000,4.9592791596217,5.11109382777338,4.92183154147761,5.0736462096293,10947558.7585478,0.0,1.0
1993-07-21,49.75,49.75,48.5,49.0,427500,5.03518649369754,5.03518649369754,4.9086742702378,4.9592791596217,4223900.15277904,0.0,1.0
1993-07-22,49.13,49.75,49.0,49.75,372100,4.97243643086151,5.03518649369754,4.9592791596217,5.03518649369754,3676522.21485165,0.0,1.0
1993-07-23,49.0,49.0,48.25,48.5,658400,4.9592791596217,4.9592791596217,4.88337182554585,4.9086742702378,6505300.2586894,0.0,1.0
1993-07-26,49.75,50.0,48.75,48.75,657200,5.03518649369754,5.06048893838949,4.93397671492975,4.93397671492975,6493443.69685704,0.0,1.0
1993-07-27,49.63,50.13,49.38,50.0,492300,5.0230413202454,5.0736462096293,4.99773887555346,5.06048893838949,4864154.49172661,0.0,1.0
1993-07-28,49.25,49.75,49.13,49.75,253400,4.98458160431364,5.03518649369754,4.97243643086151,5.03518649369754,2503710.64026716,0.0,1.0
1993-07-29,50.63,51.13,49.38,49.5,813500,5.12425109901319,5.17485598839709,4.99773887555346,5.00988404900559,8037760.87552223,0.0,1.0
1993-07-30,50.38,50.75,49.88,50.63,230300,5.09894865432125,5.13639627246533,5.04834376493735,5.12425109901319,2275471.82499418,0.0,1.0
1993-08-02,50.5,50.63,50.0,50.13,305500,5.11109382777338,5.12425109901319,5.06048893838949,5.0736462096293,3018483.03315555,0.0,1.0
1993-08-03,50.63,51.0,50.38,50.5,517300,5.12425109901319,5.16169871715728,5.09894865432125,5.11109382777338,5111166.19656749,0.0,1.0
1993-08-04,51.0,51.38,50.5,50.63,520500,5.16169871715728,5.20015843308904,5.11109382777338,5.12425109901319,5142783.69478711,0.0,1.0
1993-08-05,51.63,51.75,51.0,51.0,572400,5.22546087778098,5.23760605123312,5.16169871715728,5.16169871715728,5655579.99403678,0.0,1.0
1993-08-06,52.0,52.38,51.5,51.63,516100,5.26290849592507,5.30136821185683,5.21230360654117,5.22546087778098,5099309.63473511,0.0,1.0
1993-08-09,52.38,52.88,51.75,52.0,373200,5.30136821185683,5.35197310124072,5.23760605123312,5.26290849592507,3687390.72986465,0.0,1.0
1993-08-10,52.38,52.63,52.13,52.25,367000,5.30136821185683,5.32667065654877,5.27606576716488,5.28821094061701,3626131.82706411,0.0,1.0
1993-08-11,52.75,52.88,52.38,52.5,288600,5.33881583000091,5.35197310124072,5.30136821185683,5.31351338530896,2851503.12068311,0.0,1.0
1993-08-12,53.25,53.63,52.88,52.88,747300,5.3894207193848,5.42788043531656,5.35197310124072,5.35197310124072,7383673.88110358,0.0,1.0
1993-08-13,52.88,53.5,52.75,53.25,340700,5.35197310124072,5.41472316407675,5.33881583000091,5.3894207193848,3366275.51357151,0.0,1.0
1993-08-16,51.88,53.13,51.75,53.0,753700,5.25076332247293,5.37727554593267,5.23760605123312,5.36411827469286,7446908.87754284,0.0,1.0
1993-08-17,51.5,52.0,51.25,51.63,975400,5.21230360654117,5.26290849592507,5.18700116184922,5.22546087778098,9637408.67607176,0.0,1.0
1993-08-18,51.0,51.75,51.0,51.25,747100,5.16169871715728,5.23760605123312,5.16169871715728,5.18700116184922,7381697.78746484,0.0,1.0
1993-08-19,51.38,51.5,50.75,51.0,462100,5.20015843308904,5.21230360654117,5.13639627246533,5.16169871715728,4565764.35227882,0.0,1.0
1993-08-20,51.13,51.88,51.13,51.38,991800,5.17485598839709,5.25076332247293,5.17485598839709,5.20015843308904,9799448.35444737,0.0,1.0
1993-08-23,51.25,51.25,50.63,51.25,465800,5.18700116184922,5.18700116184922,5.12425109901319,5.18700116184922,4602322.08459527,0.0,1.0
1993-08-24,51.75,52.0,50.75,51.5,530700,5.23760605123312,5.26290849592507,5.13639627246533,5.21230360654117,5243564.47036219,0.0,1.0
1993-08-25,51.63,51.88,51.38,51.75,422200,5.22546087778098,5.25076332247293,5.20015843308904,5.23760605123312,4171533.67135278,0.0,1.0
1993-08-26,52.0,52.13,51.25,51.63,363500,5.26290849592507,5.27606576716488,5.18700116184922,5.22546087778098,3591550.18838639,0.0,1.0
1993-08-27,51.25,51.88,51.0,51.5,278700,5.18700116184922,5.25076332247293,5.16169871715728,5.21230360654117,2753686.48556613,0.0,1.0
1993-08-30,50.63,51.13,50.38,50.88,349200,5.16675920609567,5.21778388717502,5.14124686555599,5.19227154663534,3421873.42099113,0.42,1.0
1993-08-31,51.5,51.5,50.63,50.63,575800,5.25554215117375,5.25554215117375,5.16675920609567,5.16675920609567,5642367.4564911,0.0,1.0
1993-09-01,51.13,51.25,50.88,51.25,326500,5.21778388717502,5.23002981063407,5.19227154663534,5.23002981063407,3199432.05026806,0.0,1.0
1993-09-02,50.25,51.38,50.25,51.0,3414400,5.12798044847535,5.2432962277147,5.12798044847535,5.20451747009439,33458317.8941355,0.0,1.0
1993-09-03,50.38,50.63,50.0,50.38,593900,5.14124686555599,5.16675920609567,5.10246810793568,5.14124686555599,5819732.60230994,0.0,1.0
1993-09-07,51.0,51.25,50.63,50.88,401400,5.20451747009439,5.23002981063407,5.16675920609567,5.19227154663534,3933390.58186094,0.0,1.0
1993-09-08,51.63,51.63,50.88,51.0,660300,5.26880856825438,5.26880856825438,5.19227154663534,5.20451747009439,6470398.10962327,0.0,1.0
1993-09-09,52.63,52.63,51.25,51.5,1765200,5.37085793041309,5.37085793041309,5.23002981063407,5.25554215117375,17297511.3480342,0.0,1.0
1993-09-10,53.0,53.0,51.88,52.5,761100,5.40861619441182,5.40861619441182,5.29432090879406,5.35759151333246,7458155.38578565,0.0,1.0
1993-09-13,52.38,53.13,52.25,53.0,374900,5.34534558987342,5.42188261149245,5.33207917279278,5.40861619441182,3673712.32969523,0.0,1.0
1993-09-14,51.13,52.0,50.88,51.88,504100,5.21778388717502,5.3065668322531,5.19227154663534,5.29432090879406,4939766.29874465,0.0,1.0
1993-09-15,50.5,50.88,50.25,50.88,647800,5.15349278901503,5.19227154663534,5.12798044847535,5.19227154663534,6347908.36803567,0.0,1.0
1993-09-16,50.38,50.5,50.25,50.5,345700,5.14124686555599,5.15349278901503,5.12798044847535,5.15349278901503,3387576.2933466,0.0,1.0
1993-09-17,50.13,50.13,49.13,49.13,865900,5.11573452501631,5.11573452501631,5.0136851628576,5.0136851628576,8485109.37925607,0.0,1.0
1993-09-20,49.75,50.38,49.75,50.13,360100,5.076955767396,5.14124686555599,5.076955767396,5.11573452501631,3528684.47565552,0.0,1.0
1993-09-21,48.88,50.0,48.63,49.75,909800,4.98817282231792,5.10246810793568,4.96266048177824,5.076955767396,8915293.35171171,0.0,1.0
1993-09-22,49.13,49.5,49.0,49.13,454700,5.0136851628576,5.05144342685632,5.00041874577696,5.0136851628576,4455686.83999045,0.0,1.0
1993-09-23,49.38,49.63,49.25,49.25,373500,5.03919750339727,5.06470984393695,5.02593108631664,5.02593108631664,3659993.47863742,0.0,1.0
1993-09-24,49.25,49.63,49.0,49.13,723900,5.02593108631664,5.06470984393695,5.00041874577696,5.0136851628576,7093625.91482097,0.0,1.0
1993-09-27,50.0,50.38,49.38,49.38,437500,5.10246810793568,5.14124686555599,5.03919750339727,5.03919750339727,4287140.95556592,0.0,1.0
1993-09-28,51.38,51.38,50.75,51.0,1130200,5.2432962277147,5.2432962277147,5.17900512955471,5.20451747009439,11075032.4753842,0.0,1.0
1993-09-29,50.63,51.38,50.5,51.38,640600,5.16675920609567,5.2432962277147,5.15349278901503,5.2432962277147,6277354.27688121,0.0,1.0
1993-09-30,51.5,51.5,50.75,50.88,737700,5.25554215117375,5.25554215117375,5.17900512955471,5.19227154663534,7228854.58953367,0.0,1.0
1993-10-01,52.38,52.75,51.13,51.5,1543700,5.34534558987342,5.38310385387214,5.21778388717502,5.25554215117375,15126993.127102,0.0,1.0
1993-10-04,52.63,52.88,52.13,52.13,612700,5.37085793041309,5.39637027095277,5.31983324933374,5.31983324933374,6003957.1736577,0.0,1.0
1993-10-05,52.88,53.13,52.63,52.88,768300,5.39637027095277,5.42188261149245,5.37085793041309,5.39637027095277,7528709.47694011,0.0,1.0
1993-10-06,53.0,53.25,52.63,52.88,585000,5.40861619441182,5.4341285349515,5.37085793041309,5.39637027095277,5732519.90629957,0.0,1.0
1993-10-07,52.25,53.0,52.13,52.75,320700,5.33207917279278,5.40861619441182,5.31983324933374,5.38310385387214,3142596.81017141,0.0,1.0
1993-10-08,52.0,52.75,51.75,52.25,383900,5.3065668322531,5.38310385387214,5.28105449171343,5.33207917279278,3761904.94363831,0.0,1.0
1993-10-11,51.75,52.25,51.75,52.0,201200,5.28105449171343,5.33207917279278,5.28105449171343,5.3065668322531,1971594.88059397,0.0,1.0
1993-10-12,51.63,52.13,51.63,52.0,842600,5.26880856825438,5.31983324933374,5.26880856825438,5.3065668322531,8256788.50093679,0.0,1.0
1993-10-13,52.25,52.25,51.13,51.5,1112800,5.33207917279278,5.33207917279278,5.21778388717502,5.25554215117375,10904526.7550943,0.0,1.0
1993-10-14,51.75,52.63,51.38,52.0,1600100,5.28105449171343,5.37085793041309,5.2432962277147,5.3065668322531,15679666.8411452,0.0,1.0
1993-10-15,50.75,51.88,50.63,51.75,1015300,5.17900512955471,5.29432090879406,5.16675920609567,5.28105449171343,9949106.77071105,0.0,1.0
1993-10-18,48.88,51.25,48.5,50.88,1594000,4.98817282231792,5.23002981063407,4.94939406469761,5.19227154663534,15619891.8472505,0.0,1.0
1993-10-19,48.5,49.63,48.5,49.5,777700,4.94939406469761,5.06470984393695,4.94939406469761,5.05144342685632,7620821.76261398,0.0,1.0
1993-10-20,48.13,48.75,47.63,48.5,1562500,4.91163580069888,4.97490640523728,4.86061111961953,4.94939406469761,15311217.6984497,0.0,1.0
1993-10-21,48.5,48.63,47.63,48.25,445600,4.94939406469761,4.96266048177824,4.86061111961953,4.92388172415793,4366514.30811468,0.0,1.0
1993-10-22,48.88,49.38,48.5,48.88,569000,4.98817282231792,5.03919750339727,4.94939406469761,4.98817282231792,5575733.03706745,0.0,1.0
1993-10-25,48.75,49.13,48.5,48.88,408000,4.97490640523728,5.0136851628576,4.94939406469761,4.98817282231792,3998065.1654192,0.0,1.0
1993-10-26,47.63,48.88,47.38,48.88,878500,4.86061111961953,4.98817282231792,4.83509877907985,4.98817282231792,8608579.03877636,0.0,1.0
1993-10-27,47.0,47.75,46.75,47.5,965800,4.79632002145954,4.87285704307857,4.77080768091986,4.84734470253889,9464047.39402415,0.0,1.0
1993-10-28,46.38,47.25,46.0,47.0,1015400,4.73304941692113,4.82183236199921,4.69427065930082,4.79632002145954,9950086.68864375,0.0,1.0
1993-10-29,46.63,46.75,46.0,46.5,1115300,4.75856175746081,4.77080768091986,4.69427065930082,4.74529534038018,10929024.7034118,0.0,1.0
1993-11-01,47.25,47.5,46.25,46.63,1398500,4.82183236199921,4.84734470253889,4.7197829998405,4.75856175746081,13704152.2888205,0.0,1.0
1993-11-02,46.75,47.25,46.38,47.25,1110500,4.77080768091986,4.82183236199921,4.73304941692113,4.82183236199921,10881988.6426422,0.0,1.0
1993-11-03,45.63,46.75,45.5,46.63,736700,4.6565123953021,4.77080768091986,4.64324597822147,4.75856175746081,7219055.41020666,0.0,1.0
1993-11-04,45.25,46.13,44.88,45.88,814100,4.61773363768179,4.70753707638146,4.57997537368306,4.68202473584178,7977511.89011706,0.0,1.0
1993-11-05,46.0,46.0,44.5,45.0,1509400,4.69427065930082,4.69427065930082,4.54119661606275,4.59222129714211,14790881.2761856,0.0,1.0
1993-11-08,46.5,46.63,46.0,46.63,615400,4.74529534038018,4.75856175746081,4.69427065930082,4.75856175746081,6030414.95784061,0.0,1.0
1993-11-09,46.25,48.0,46.0,48.0,821000,4.7197829998405,4.89836938361825,4.69427065930082,4.89836938361825,8045126.22747342,0.0,1.0
1993-11-10,46.5,46.5,45.75,46.13,1006500,4.74529534038018,4.74529534038018,4.66875831876114,4.70753707638146,9862873.99263337,0.0,1.0
1993-11-11,46.13,46.5,45.88,46.38,642700,4.70753707638146,4.74529534038018,4.68202473584178,4.73304941692113,6297932.55346792,0.0,1.0
1993-11-12,46.63,46.75,46.13,46.5,585500,4.75856175746081,4.77080768091986,4.70753707638146,4.74529534038018,5737419.49596308,0.0,1.0
1993-11-15,46.38,46.63,46.25,46.38,400700,4.73304941692113,4.75856175746081,4.7197829998405,4.73304941692113,3926531.15633204,0.0,1.0
1993-11-16,47.25,47.38,46.5,46.63,278600,4.82183236199921,4.83509877907985,4.74529534038018,4.75856175746081,2730051.36050438,0.0,1.0
1993-11-17,47.13,48.0,46.63,47.5,777300,4.80958643854017,4.89836938361825,4.75856175746081,4.84734470253889,7616902.09088318,0.0,1.0
1993-11-18,47.0,47.13,46.75,46.75,318800,4.79632002145954,4.80958643854017,4.77080768091986,4.77080768091986,3123978.36945009,0.0,1.0
1993-11-19,47.13,47.38,46.63,46.88,403200,4.80958643854017,4.83509877907985,4.75856175746081,4.78407409800049,3951029.10464955,0.0,1.0
1993-11-22,46.38,47.13,46.25,46.88,678800,4.73304941692113,4.80958643854017,4.7197829998405,4.78407409800049,6651682.92717292,0.0,1.0
1993-11-23,46.88,47.13,46.38,46.38,588700,4.78407409800049,4.80958643854017,4.73304941692113,4.73304941692113,5768776.86980951,0.0,1.0
1993-11-24,47.0,47.38,46.75,47.13,740700,4.79632002145954,4.83509877907985,4.77080768091986,4.80958643854017,7258252.12751469,0.0,1.0
1993-11-26,47.25,47.25,47.0,47.13,105700,4.82183236199921,4.82183236199921,4.79632002145954,4.80958643854017,1035773.25486473,0.0,1.0
1993-11-29,47.63,47.75,47.13,47.13,7078400,4.90347185172619,4.91582575939377,4.85199723644458,4.85199723644458,68756220.5300136,0.42,1.0
1993-11-30,47.13,47.63,47.13,47.38,2426000,4.85199723644458,4.90347185172619,4.85199723644458,4.87773454408538,23565013.4219333,0.0,1.0
1993-12-01,47.13,48.0,47.0,47.38,526100,4.85199723644458,4.94156306703458,4.83861383647136,4.87773454408538,5110285.88675974,0.0,1.0
1993-12-02,47.25,47.25,46.63,47.13,1864700,4.86435114411216,4.86435114411216,4.80052262116297,4.85199723644458,18112811.4294638,0.0,1.0
1993-12-03,48.0,48.13,47.0,47.5,713000,4.94156306703458,4.9549464670078,4.83861383647136,4.89008845175297,6925743.84577019,0.0,1.0
1993-12-06,49.0,49.0,48.25,48.25,448100,5.0445122975978,5.0445122975978,4.96730037467538,4.96730037467538,4352630.87978909,0.0,1.0
1993-12-07,48.75,48.88,48.25,48.75,339400,5.01877498995699,5.03215838993021,4.96730037467538,5.01877498995699,3296770.63289538,0.0,1.0
1993-12-08,49.0,49.0,48.13,48.63,387200,5.0445122975978,5.0445122975978,4.9549464670078,5.00642108228941,3761077.16280816,0.0,1.0
1993-12-09,48.5,49.5,48.5,49.0,485500,4.99303768231619,5.09598691287941,4.99303768231619,5.0445122975978,4715916.74210579,0.0,1.0
1993-12-10,47.75,48.75,47.38,48.75,423900,4.91582575939377,5.01877498995699,4.87773454408538,5.01877498995699,4117563.55711358,0.0,1.0
1993-12-13,48.38,48.38,47.25,47.5,329700,4.9806837746486,4.9806837746486,4.86435114411216,4.89008845175297,3202549.43331057,0.0,1.0
1993-12-14,48.5,48.5,48.0,48.38,307400,4.99303768231619,4.99303768231619,4.94156306703458,4.9806837746486,2985937.8095228,0.0,1.0
1993-12-15,48.25,48.38,47.75,48.38,475700,4.96730037467538,4.9806837746486,4.91582575939377,4.9806837746486,4620724.18994794,0.0,1.0
1993-12-16,49.0,49.0,48.38,48.5,438500,5.0445122975978,5.0445122975978,4.9806837746486,4.99303768231619,4259381.03277732,0.0,1.0
1993-12-17,49.5,49.63,48.88,49.63,809500,5.09598691287941,5.10937031285263,5.03215838993021,5.10937031285263,7863099.07875311,0.0,1.0
1993-12-20,49.38,49.63,48.88,49.13,338300,5.08363300521182,5.10937031285263,5.03215838993021,5.05789569757102,3286085.75459194,0.0,1.0
1993-12-21,49.13,49.25,48.63,49.13,409900,5.05789569757102,5.0702496052386,5.00642108228941,5.05789569757102,3981574.19688808,0.0,1.0
1993-12-22,48.63,48.75,48.0,48.63,732000,5.00642108228941,5.01877498995699,4.94156306703458,5.00642108228941,7110300.83464765,0.0,1.0
1993-12-23,49.13,49.25,48.63,48.88,263700,5.05789569757102,5.0702496052386,5.00642108228941,5.03215838993021,2561456.73510463,0.0,1.0
1993-12-27,50.0,50.0,49.25,49.38,628800,5.14746152816102,5.14746152816102,5.0702496052386,5.08363300521182,6107864.9792711,0.0,1.0
1993-12-28,49.63,50.13,49.63,49.88,744700,5.10937031285263,5.16084492813424,5.10937031285263,5.13510762049343,7233662.61142364,0.0,1.0
1993-12-29,49.0,49.75,48.88,49.5,481400,5.0445122975978,5.12172422052021,5.03215838993021,5.09598691287941,4676091.28661118,0.0,1.0
1993-12-30,49.0,49.0,48.75,48.88,351700,5.0445122975978,5.0445122975978,5.01877498995699,5.03215838993021,3416246.99937921,0.0,1.0
1993-12-31,49.0,49.5,48.75,48.88,339300,5.0445122975978,5.09598691287941,5.01877498995699,5.03215838993021,3295799.28032234,0.0,1.0
1994-01-03,48.38,49.38,48.13,48.88,879000,4.9806837746486,5.08363300521182,4.9549464670078,5.03215838993021,8538189.11701543,0.0,1.0
1994-01-04,47.75,48.5,47.75,48.25,440100,4.91582575939377,4.99303768231619,4.91582575939377,4.96730037467538,4274922.67394595,0.0,1.0
1994-01-05,48.5,48.5,47.88,48.0,1040800,4.99303768231619,4.99303768231619,4.92920915936699,4.94156306703458,10109837.580193,0.0,1.0
1994-01-06,48.0,48.75,48.0,48.63,398200,4.94156306703458,5.01877498995699,4.94156306703458,5.00642108228941,3867925.94584248,0.0,1.0
1994-01-07,49.0,49.13,48.0,48.0,851700,5.0445122975978,5.05789569757102,4.94156306703458,4.94156306703458,8273009.86457569,0.0,1.0
1994-01-10,49.63,49.63,48.63,48.75,688700,5.10937031285263,5.10937031285263,5.00642108228941,5.01877498995699,6689705.17052164,0.0,1.0
1994-01-11,49.5,50.25,49.25,50.0,796400,5.09598691287941,5.17319883580182,5.0702496052386,5.14746152816102,7735851.89168496,0.0,1.0
1994-01-12,49.5,49.63,48.75,49.5,639900,5.09598691287941,5.10937031285263,5.01877498995699,5.09598691287941,6215685.11487846,0.0,1.0
1994-01-13,49.38,49.5,49.0,49.38,523500,5.08363300521182,5.09598691287941,5.0445122975978,5.08363300521182,5085030.71986072,0.0,1.0
1994-01-14,49.88,49.88,49.13,49.25,1161500,5.13510762049343,5.13510762049343,5.05789569757102,5.0702496052386,11282260.1358514,0.0,1.0
1994-01-17,49.75,49.75,49.13,49.63,411700,5.12172422052021,5.12172422052021,5.05789569757102,5.10937031285263,3999058.54320279,0.0,1.0
1994-01-18,49.25,49.75,49.13,49.75,450300,5.0702496052386,5.12172422052021,5.05789569757102,5.12172422052021,4374000.63639596,0.0,1.0
1994-01-19,48.88,49.38,48.38,49.0,650200,5.03215838993021,5.08363300521182,4.9806837746486,5.0445122975978,6315734.42990152,0.0,1.0
1994-01-20,49.0,49.13,48.38,48.63,809700,5.0445122975978,5.05789569757102,4.9806837746486,5.00642108228941,7865041.78389919,0.0,1.0
1994-01-21,49.38,49.5,49.0,49.13,443000,5.08363300521182,5.09598691287941,5.0445122975978,5.05789569757102,4303091.89856409,0.0,1.0
1994-01-24,49.13,49.75,49.13,49.5,570700,5.05789569757102,5.12172422052021,5.05789569757102,5.09598691287941,5543509.13433527,0.0,1.0
1994-01-25,49.0,49.5,48.75,49.25,538400,5.0445122975978,5.09598691287941,5.01877498995699,5.0702496052386,5229762.25324358,0.0,1.0
1994-01-26,49.0,49.38,48.88,49.0,617800,5.0445122975978,5.08363300521182,5.03215838993021,5.0445122975978,6001016.19623678,0.0,1.0
1994-01-27,49.88,49.88,49.0,49.25,582600,5.13510762049343,5.13510762049343,5.0445122975978,5.0702496052386,5659100.09052695,0.0,1.0
1994-01-28,50.0,50.38,49.38,49.88,803700,5.14746152816102,5.18658223577504,5.08363300521182,5.13510762049343,7806760.62951683,0.0,1.0
1994-01-31,50.75,50.88,49.75,50.13,1018700,5.22467345108343,5.23805685105665,5.12172422052021,5.16084492813424,9895168.66155133,0.0,1.0
1994-02-01,50.63,50.75,50.13,50.5,690700,5.21231954341585,5.22467345108343,5.16084492813424,5.19893614344263,6709132.22198243,0.0,1.0
1994-02-02,50.5,50.63,50.25,50.5,366800,5.19893614344263,5.21231954341585,5.17319883580182,5.19893614344263,3562921.23790814,0.0,1.0
1994-02-03,49.88,50.5,49.5,50.5,522200,5.13510762049343,5.19893614344263,5.09598691287941,5.19893614344263,5072403.13641121,0.0,1.0
1994-02-04,49.13,50.13,49.0,49.75,990700,5.05789569757102,5.16084492813424,5.0445122975978,5.12172422052021,9623189.94110032,0.0,1.0
1994-02-07,49.38,49.63,48.38,48.75,886000,5.08363300521182,5.10937031285263,4.9806837746486,5.01877498995699,8606183.79712818,0.0,1.0
1994-02-08,48.5,49.25,48.13,49.25,548900,4.99303768231619,5.0702496052386,4.9549464670078,5.0702496052386,5331754.2734127,0.0,1.0
1994-02-09,49.38,49.38,48.38,48.5,355100,5.08363300521182,5.08363300521182,4.9806837746486,4.99303768231619,3449272.98686255,0.0,1.0
1994-02-10,48.13,49.38,48.13,49.38,414100,4.9549464670078,5.08363300521182,4.9549464670078,5.08363300521182,4022371.00495573,0.0,1.0
1994-02-11,48.38,48.5,47.88,48.13,508800,4.9806837746486,4.99303768231619,4.92920915936699,4.9549464670078,4942241.89162395,0.0,1.0
1994-02-14,48.63,48.75,48.13,48.13,617000,5.00642108228941,5.01877498995699,4.9549464670078,4.9549464670078,5993245.37565246,0.0,1.0
1994-02-15,48.75,49.0,48.13,48.5,1032700,5.01877498995699,5.0445122975978,4.9549464670078,4.99303768231619,10031158.0217768,0.0,1.0
1994-02-16,48.75,49.13,48.63,48.75,576900,5.01877498995699,5.05789569757102,5.00642108228941,5.01877498995699,5603732.99386371,0.0,1.0
1994-02-17,48.5,49.25,48.13,48.88,494800,4.99303768231619,5.0702496052386,4.9549464670078,5.03215838993021,4806252.53139844,0.0,1.0
1994-02-18,48.25,48.75,47.38,48.75,577600,4.96730037467538,5.01877498995699,4.87773454408538,5.01877498995699,5610532.46187499,0.0,1.0
1994-02-22,49.0,49.0,48.13,48.5,808400,5.0445122975978,5.0445122975978,4.9549464670078,4.99303768231619,7852414.20044968,0.0,1.0
1994-02-23,49.0,49.38,48.63,49.13,293600,5.0445122975978,5.08363300521182,5.00642108228941,5.05789569757102,2851891.15444338,0.0,1.0
1994-02-24,48.25,48.88,48.13,48.5,426500,4.96730037467538,5.03215838993021,4.9549464670078,4.99303768231619,4142818.72401261,0.0,1.0
1994-02-25,48.75,48.75,48.13,48.5,348200,5.01877498995699,5.01877498995699,4.9549464670078,4.99303768231619,3382249.65932284,0.0,1.0
1994-02-28,48.88,49.13,48.5,48.63,533500,5.07951503598929,5.10549455233539,5.04002617114322,5.05353551964319,5133852.30976507,0.46,1.0
1994-03-01,48.75,48.75,48.13,48.63,477300,5.06600568748932,5.06600568748932,5.001576486951,5.05353551964319,4593041.62596226,0.0,1.0
1994-03-02,47.88,48.13,47.13,48.13,1258000,4.9755969706049,5.001576486951,4.8976584215666,5.001576486951,12105691.1071873,0.0,1.0
1994-03-03,47.13,47.75,46.63,47.75,580800,4.8976584215666,4.96208762210493,4.8456993888744,4.96208762210493,5589018.59702258,0.0,1.0
1994-03-04,47.75,48.0,47.0,47.13,631200,4.96208762210493,4.98806713845102,4.88414907306663,4.8976584215666,6074016.07858239,0.0,1.0
1994-03-07,46.63,48.5,46.63,48.5,2467100,4.8456993888744,5.04002617114322,4.8456993888744,5.04002617114322,23740819.1816708,0.0,1.0
1994-03-08,47.0,47.13,46.63,46.88,930600,4.88414907306663,4.8976584215666,4.8456993888744,4.8716789052205,8955132.07022936,0.0,1.0
1994-03-09,46.88,47.5,46.63,47.25,546500,4.8716789052205,4.93610810575883,4.8456993888744,4.91012858941273,5258950.8665166,0.0,1.0
1994-03-10,46.63,47.13,46.5,46.88,793900,4.8456993888744,4.8976584215666,4.83219004037443,4.8716789052205,7639672.63115742,0.0,1.0
1994-03-11,46.88,47.25,46.0,46.63,907700,4.8716789052205,4.91012858941273,4.78023100768223,4.8456993888744,8734766.15102858,0.0,1.0
1994-03-14,47.0,47.25,46.5,47.0,512900,4.88414907306663,4.91012858941273,4.83219004037443,4.88414907306663,4935619.21214339,0.0,1.0
1994-03-15,47.0,47.38,46.88,47.0,995300,4.88414907306663,4.9236379379127,4.8716789052205,4.88414907306663,9577737.96421587,0.0,1.0
1994-03-16,48.38,48.38,47.0,47.13,1171100,5.0275560032971,5.0275560032971,4.88414907306663,4.8976584215666,11269455.3701328,0.0,1.0
1994-03-17,48.0,48.5,47.88,48.5,459000,4.98806713845102,5.04002617114322,4.9755969706049,5.04002617114322,4416941.34991971,0.0,1.0
1994-03-18,48.0,48.13,47.38,47.88,1033200,4.98806713845102,5.001576486951,4.9236379379127,4.9755969706049,9942448.37197614,0.0,1.0
1994-03-21,47.5,48.13,47.38,48.0,1081100,4.93610810575883,5.001576486951,4.9236379379127,4.98806713845102,10403388.438776,0.0,1.0
1994-03-22,47.38,47.88,47.25,47.5,462500,4.9236379379127,4.9755969706049,4.91012858941273,4.93610810575883,4450621.73058358,0.0,1.0
1994-03-23,47.63,47.88,47.25,47.38,352900,4.9496174542588,4.9755969706049,4.91012858941273,4.9236379379127,3395944.66750907,0.0,1.0
1994-03-24,47.25,47.63,47.13,47.38,270100,4.91012858941273,4.9496174542588,4.8976584215666,4.9236379379127,2599163.09066081,0.0,1.0
1994-03-25,45.5,47.0,45.5,46.5,708700,4.72827197499003,4.88414907306663,4.72827197499003,4.83219004037443,6819795.93613965,0.0,1.0
1994-03-28,46.5,46.63,45.75,46.38,688600,4.83219004037443,4.8456993888744,4.75425149133613,4.8197198725283,6626374.32146996,0.0,1.0
1994-03-29,46.13,46.63,46.0,46.63,649600,4.7937403561822,4.8456993888744,4.78023100768223,4.8456993888744,6251078.65121535,0.0,1.0
1994-03-30,45.75,46.25,45.13,46.0,1301100,4.75425149133613,4.80621052402833,4.68982229079781,4.78023100768223,12520440.9376482,0.0,1.0
1994-03-31,45.75,46.0,44.38,45.5,909000,4.75425149133613,4.78023100768223,4.61188374175951,4.72827197499003,8747276.00670374,0.0,1.0
1994-04-04,44.75,45.38,44.5,44.75,1656200,4.65033342595174,4.71580180714391,4.62435390960564,4.65033342595174,15937556.130146,0.0,1.0
1994-04-05,46.25,46.38,45.13,45.13,1054400,4.80621052402833,4.8197198725283,4.68982229079781,4.68982229079781,10146455.2491402,0.0,1.0
1994-04-06,46.25,46.63,46.0,46.25,677400,4.80621052402833,4.8456993888744,4.78023100768223,4.80621052402833,6518597.10334556,0.0,1.0
1994-04-07,47.75,47.88,46.25,46.38,1596800,4.96208762210493,4.9755969706049,4.80621052402833,4.8197198725283,15365951.9554505,0.0,1.0
1994-04-08,49.38,49.75,47.25,47.5,2333700,5.13147406868149,5.16992375287372,4.91012858941273,4.93610810575883,22457115.530082,0.0,1.0
1994-04-11,51.5,51.75,49.63,49.75,2301300,5.35178036729641,5.37775988364251,5.15745358502759,5.16992375287372,22145331.4347935,0.0,1.0
1994-04-12,51.38,51.88,50.75,51.38,1482700,5.33931019945028,5.39126923214248,5.27384181825811,5.33931019945028,14267971.5458082,0.0,1.0
1994-04-13,50.88,51.5,50.25,51.38,1289600,5.28735116675809,5.35178036729641,5.22188278556592,5.33931019945028,12409776.8297526,0.0,1.0
1994-04-14,52.0,52.0,50.5,50.5,1078500,5.40373939998861,5.40373939998861,5.24786230191202,5.24786230191202,10378368.7274257,0.0,1.0
1994-04-15,52.13,52.5,51.38,51.75,1050800,5.41724874848858,5.45569843268081,5.33931019945028,5.37775988364251,10111812.5718859,0.0,1.0
1994-04-18,52.25,53.13,52.0,52.38,1755300,5.42971891633471,5.52116681387298,5.40373939998861,5.44322826483468,16891192.0512289,0.0,1.0
1994-04-19,53.38,53.38,52.5,52.75,1807100,5.54714633021908,5.54714633021908,5.45569843268081,5.48167794902691,17389661.6850542,0.0,1.0
1994-04-20,51.88,53.25,51.75,53.0,1670700,5.39126923214248,5.53363698171911,5.37775988364251,5.50765746537301,16077089.1357535,0.0,1.0
1994-04-21,51.88,52.13,51.25,52.0,864100,5.39126923214248,5.41724874848858,5.32580085095031,5.40373939998861,8315204.83761573,0.0,1.0
1994-04-22,52.13,52.5,51.63,51.63,880700,5.41724874848858,5.45569843268081,5.36528971579638,5.36528971579638,8474946.07162154,0.0,1.0
1994-04-25,52.38,52.75,51.88,52.25,843200,5.44322826483468,5.48167794902691,5.39126923214248,5.42971891633471,8114084.85022287,0.0,1.0
1994-04-26,52.13,52.88,52.0,52.75,848700,5.41724874848858,5.49518729752688,5.40373939998861,5.48167794902691,8167011.16269468,0.0,1.0
1994-04-28,51.25,52.13,51.13,52.13,572400,5.32580085095031,5.41724874848858,5.31333068310419,5.41724874848858,5508185.68342928,0.0,1.0
1994-04-29,52.25,52.25,51.13,51.38,543300,5.42971891633471,5.42971891633471,5.31333068310419,5.33931019945028,5228157.37562391,0.0,1.0
1994-05-02,52.5,53.0,52.25,53.0,981200,5.45569843268081,5.50765746537301,5.42971891633471,5.50765746537301,9442054.14496997,0.0,1.0
1994-05-03,53.0,53.0,52.5,52.75,391100,5.50765746537301,5.50765746537301,5.45569843268081,5.48167794902691,3763541.96504051,0.0,1.0
1994-05-04,52.63,52.88,51.75,52.75,608200,5.46920778118078,5.49518729752688,5.37775988364251,5.48167794902691,5852687.86279121,0.0,1.0
1994-05-05,53.0,53.0,52.25,52.63,681800,5.50765746537301,5.50765746537301,5.42971891633471,5.46920778118078,6560938.15332299,0.0,1.0
1994-05-06,52.13,52.63,51.63,52.5,572900,5.41724874848858,5.46920778118078,5.36528971579638,5.45569843268081,5512997.16638127,0.0,1.0
1994-05-09,51.75,51.88,51.25,51.5,475000,5.37775988364251,5.39126923214248,5.32580085095031,5.35178036729641,4570908.80438314,0.0,1.0
1994-05-10,52.88,53.0,52.0,52.5,615000,5.49518729752688,5.50765746537301,5.40373939998861,5.45569843268081,5918124.03093817,0.0,1.0
1994-05-11,52.38,53.25,52.13,53.13,661300,5.44322826483468,5.53363698171911,5.41724874848858,5.52116681387298,6363667.35229173,0.0,1.0
1994-05-12,52.75,53.0,52.5,52.63,591100,5.48167794902691,5.50765746537301,5.45569843268081,5.46920778118078,5688135.14583341,0.0,1.0
1994-05-13,53.25,53.63,52.5,52.88,783600,5.53363698171911,5.57312584656518,5.45569843268081,5.49518729752688,7540556.08234658,0.0,1.0
1994-05-16,53.38,53.63,52.75,53.0,863000,5.54714633021908,5.57312584656518,5.48167794902691,5.50765746537301,8304619.57512136,0.0,1.0
1994-05-17,54.5,54.88,53.5,53.5,1089900,5.6635345634496,5.70302342829567,5.5596164980652,5.5596164980652,10488070.5387309,0.0,1.0
1994-05-18,55.5,56.0,54.75,54.75,2072000,5.767452628834,5.8194116615262,5.6895140797957,5.6895140797957,19938785.3530144,0.0,1.0
1994-05-19,55.75,55.88,54.88,55.25,1351300,5.7934321451801,5.80694149368007,5.70302342829567,5.7414731124879,13003513.8260272,0.0,1.0
1994-05-20,55.5,55.63,55.25,55.5,793100,5.767452628834,5.78096197733397,5.7414731124879,5.767452628834,7631974.25843425,0.0,1.0
1994-05-23,55.38,55.5,55.0,55.38,557000,5.75498246098787,5.767452628834,5.7154935961418,5.75498246098787,5359992.00850823,0.0,1.0
1994-05-24,55.63,56.0,55.5,55.63,765500,5.78096197733397,5.8194116615262,5.767452628834,5.78096197733397,7366380.39948483,0.0,1.0
1994-05-25,55.63,55.75,54.75,55.38,540000,5.78096197733397,5.7934321451801,5.6895140797957,5.75498246098787,5196401.58814083,0.0,1.0
1994-05-26,55.75,55.88,55.5,55.75,449600,5.7934321451801,5.80694149368007,5.767452628834,5.7934321451801,4326485.47042244,0.0,1.0
1994-05-27,55.63,55.75,54.88,55.0,356000,5.82876428741079,5.84133757007283,5.75018127077304,5.76275455343508,3397680.71300706,0.46,1.0
1994-05-31,55.38,55.5,54.88,55.5,361000,5.80256994853154,5.81514323119358,5.75018127077304,5.81514323119358,3445400.94774031,0.0,1.0
1994-06-01,55.63,55.63,54.63,55.25,551500,5.82876428741079,5.82876428741079,5.72398693189379,5.78894889231433,5263541.89107695,0.0,1.0
1994-06-02,55.88,56.13,55.5,55.5,639200,5.85495862629004,5.88115296516929,5.81514323119358,5.81514323119358,6100554.80829808,0.0,1.0
1994-06-03,57.0,57.13,55.88,55.88,613200,5.97230926446908,5.98593032068629,5.85495862629004,5.85495862629004,5852409.5876852,0.0,1.0
1994-06-06,56.5,57.38,56.5,57.13,475300,5.91992058671058,6.01212465956554,5.91992058671058,5.98593032068629,4536285.5137423,0.0,1.0
1994-06-07,56.0,56.5,55.88,56.38,651300,5.86753190895208,5.91992058671058,5.85495862629004,5.90734730404854,6216037.77635253,0.0,1.0
1994-06-08,55.88,56.13,55.5,55.75,622800,5.85495862629004,5.88115296516929,5.81514323119358,5.84133757007283,5944032.43837303,0.0,1.0
1994-06-09,55.63,55.88,55.5,55.63,423800,5.82876428741079,5.85495862629004,5.81514323119358,5.82876428741079,4044767.09598987,0.0,1.0
1994-06-10,56.25,56.5,55.5,55.63,812500,5.89372624783133,5.91992058671058,5.81514323119358,5.82876428741079,7754538.14415236,0.0,1.0
1994-06-13,56.75,56.75,56.13,56.13,981500,5.94611492558983,5.94611492558983,5.88115296516929,5.88115296516929,9367482.07813605,0.0,1.0
1994-06-14,55.75,56.88,55.75,56.63,788600,5.84133757007283,5.95973598180704,5.84133757007283,5.93354164292779,7526435.42212744,0.0,1.0
1994-06-15,55.38,56.0,55.38,56.0,252300,5.80256994853154,5.86753190895208,5.80256994853154,5.86753190895208,2407963.04463956,0.0,1.0
1994-06-16,54.25,54.75,54.0,54.75,710500,5.68417153679733,5.73656021455583,5.65797719791808,5.73656021455583,6781045.35559415,0.0,1.0
1994-06-17,53.5,54.88,53.5,54.88,1098700,5.60558852015958,5.75018127077304,5.60558852015958,5.75018127077304,10486044.3802833,0.0,1.0
1994-06-20,52.63,53.38,52.38,53.38,662600,5.51443222085979,5.59301523749754,5.48823788198054,5.59301523749754,6323885.50684966,0.0,1.0
1994-06-21,52.63,53.0,52.38,52.88,335300,5.51443222085979,5.55319984240108,5.48823788198054,5.54062655973904,3200118.94121143,0.0,1.0
1994-06-22,53.63,53.75,52.75,52.75,420300,5.61920957637679,5.63178285903883,5.52700550352183,5.52700550352183,4011362.9316766,0.0,1.0
1994-06-23,53.0,53.63,53.0,53.63,373200,5.55319984240108,5.61920957637679,5.55319984240108,5.61920957637679,3561838.32048943,0.0,1.0
1994-06-24,51.25,52.5,51.13,52.25,852600,5.36983947024632,5.50081116464258,5.35726618758429,5.47461682576333,8137254.42671299,0.0,1.0
1994-06-27,52.5,52.5,51.38,51.38,736600,5.50081116464258,5.50081116464258,5.38346052646354,5.38346052646354,7030144.98090169,0.0,1.0
1994-06-28,51.38,52.38,51.0,52.38,519700,5.38346052646354,5.48823788198054,5.34364513136707,5.48823788198054,4960041.19817351,0.0,1.0
1994-06-29,52.5,52.88,51.63,51.75,405100,5.50081116464258,5.54062655973904,5.40965486534279,5.42222814800483,3866293.41808753,0.0,1.0
1994-06-30,51.38,52.38,50.75,52.25,589900,5.38346052646354,5.48823788198054,5.31745079248782,5.47461682576333,5630033.29382827,0.0,1.0
1994-07-01,51.75,51.75,51.25,51.25,464600,5.42222814800483,5.42222814800483,5.36983947024632,5.36983947024632,4434164.21141315,0.0,1.0
1994-07-05,51.25,52.25,51.25,51.75,390400,5.36983947024632,5.47461682576333,5.36983947024632,5.42222814800483,3725995.92797179,0.0,1.0
1994-07-06,52.38,52.38,51.38,51.38,375500,5.48823788198054,5.48823788198054,5.38346052646354,5.38346052646354,3583789.62846672,0.0,1.0
1994-07-07,52.5,52.63,52.13,52.38,442200,5.50081116464258,5.51443222085979,5.46204354310129,5.48823788198054,4220377.55980821,0.0,1.0
1994-07-08,52.88,53.0,52.13,52.25,426800,5.54062655973904,5.55319984240108,5.46204354310129,5.47461682576333,4073399.23682981,0.0,1.0
1994-07-11,52.88,53.25,52.75,53.25,309500,5.54062655973904,5.57939418128033,5.52700550352183,5.57939418128033,2953882.52998788,0.0,1.0
1994-07-12,52.75,53.25,52.5,53.0,356800,5.52700550352183,5.57939418128033,5.50081116464258,5.55319984240108,3405315.95056438,0.0,1.0
1994-07-13,53.0,53.25,52.75,52.75,395900,5.55319984240108,5.57939418128033,5.52700550352183,5.52700550352183,3778488.18617836,0.0,1.0
1994-07-14,54.5,54.63,53.0,53.0,520400,5.71036587567658,5.72398693189379,5.55319984240108,5.55319984240108,4966722.03103617,0.0,1.0
1994-07-15,54.5,54.63,54.13,54.38,474500,5.71036587567658,5.72398693189379,5.67159825413529,5.69779259301454,4528650.27618498,0.0,1.0
1994-07-18,55.13,55.25,54.25,54.38,550600,5.77637560965229,5.78894889231433,5.68417153679733,5.69779259301454,5254952.24882497,0.0,1.0
1994-07-19,55.0,55.5,54.75,55.38,678700,5.76275455343508,5.81514323119358,5.73656021455583,5.80256994853154,6477544.66269071,0.0,1.0
1994-07-20,53.63,55.25,53.38,55.25,733700,5.61920957637679,5.78894889231433,5.59301523749754,5.78894889231433,7002467.24475641,0.0,1.0
1994-07-21,53.88,54.0,53.0,53.5,395500,5.64540391525604,5.65797719791808,5.55319984240108,5.60558852015958,3774670.5673997,0.0,1.0
1994-07-22,53.75,54.13,53.5,54.13,241700,5.63178285903883,5.67159825413529,5.60558852015958,5.67159825413529,2306796.14700508,0.0,1.0
1994-07-25,54.25,54.38,53.38,53.5,310400,5.68417153679733,5.69779259301454,5.59301523749754,5.60558852015958,2962472.17223987,0.0,1.0
1994-07-26,54.75,54.75,54.13,54.38,271300,5.73656021455583,5.73656021455583,5.67159825413529,5.69779259301454,2589299.93662589,0.0,1.0
1994-07-27,54.0,54.63,53.88,54.5,460100,5.65797719791808,5.72398693189379,5.64540391525604,5.71036587567658,4391216.00015323,0.0,1.0
1994-07-28,55.0,55.25,53.88,53.88,362700,5.76275455343508,5.78894889231433,5.64540391525604,5.64540391525604,3461625.82754961,0.0,1.0
1994-07-29,55.75,55.88,54.88,55.0,457800,5.84133757007283,5.85495862629004,5.75018127077304,5.76275455343508,4369264.69217594,0.0,1.0
1994-08-01,55.88,56.0,55.25,55.75,325200,5.85495862629004,5.86753190895208,5.78894889231433,5.84133757007283,3103724.06705027,0.0,1.0
1994-08-02,55.13,55.88,55.13,55.63,488300,5.77637560965229,5.85495862629004,5.77637560965229,5.82876428741079,4660358.12404873,0.0,1.0
1994-08-03,54.88,55.0,54.5,54.88,738600,5.75018127077304,5.76275455343508,5.71036587567658,5.75018127077304,7049233.07479499,0.0,1.0
1994-08-04,54.88,55.13,54.75,54.88,305200,5.75018127077304,5.77637560965229,5.73656021455583,5.75018127077304,2912843.12811729,0.0,1.0
1994-08-05,55.13,55.13,54.38,54.5,540500,5.77637560965229,5.77637560965229,5.69779259301454,5.71036587567658,5158557.37466381,0.0,1.0
1994-08-08,55.0,55.13,54.75,55.13,448400,5.76275455343508,5.77637560965229,5.73656021455583,5.77637560965229,4279550.65087743,0.0,1.0
1994-08-09,55.0,55.13,54.75,55.0,581100,5.76275455343508,5.77637560965229,5.73656021455583,5.76275455343508,5546045.68069776,0.0,1.0
1994-08-10,55.38,55.63,54.75,55.0,667600,5.80256994853154,5.82876428741079,5.73656021455583,5.76275455343508,6371605.74158291,0.0,1.0
1994-08-11,55.25,55.63,54.75,55.5,569400,5.78894889231433,5.82876428741079,5.73656021455583,5.81514323119358,5434380.33142197,0.0,1.0
1994-08-12,55.88,55.88,55.25,55.25,326800,5.85495862629004,5.85495862629004,5.78894889231433,5.78894889231433,3118994.54216491,0.0,1.0
1994-08-15,55.63,55.88,55.25,55.88,202600,5.82876428741079,5.85495862629004,5.78894889231433,5.85495862629004,1933623.9113911,0.0,1.0
1994-08-16,55.75,55.88,55.0,55.63,636800,5.84133757007283,5.85495862629004,5.76275455343508,5.82876428741079,6077649.09562612,0.0,1.0
1994-08-17,55.38,55.88,55.25,55.88,346600,5.80256994853154,5.85495862629004,5.78894889231433,5.85495862629004,3307966.67170856,0.0,1.0
1994-08-18,55.25,55.38,55.0,55.25,301200,5.78894889231433,5.80256994853154,5.76275455343508,5.78894889231433,2874666.94033069,0.0,1.0
1994-08-19,55.5,55.5,55.0,55.5,408600,5.81514323119358,5.81514323119358,5.76275455343508,5.81514323119358,3899697.5824008,0.0,1.0
1994-08-22,55.38,55.5,55.0,55.25,493400,5.80256994853154,5.81514323119358,5.76275455343508,5.78894889231433,4709032.76347664,0.0,1.0
1994-08-23,55.0,55.5,55.0,55.25,1910100,5.76275455343508,5.81514323119358,5.76275455343508,5.78894889231433,18230084.0727944,0.0,1.0
1994-08-24,54.88,55.25,54.75,55.25,598400,5.75018127077304,5.78894889231433,5.73656021455583,5.78894889231433,5711157.69287479,0.0,1.0
1994-08-25,54.63,54.88,54.5,54.75,707100,5.72398693189379,5.75018127077304,5.71036587567658,5.73656021455583,6748595.59597555,0.0,1.0
1994-08-26,55.13,55.38,54.75,54.75,485900,5.77637560965229,5.80256994853154,5.73656021455583,5.73656021455583,4637452.41137677,0.0,1.0
1994-08-29,55.0,55.13,54.75,54.75,378100,5.8109521369729,5.8246871147512,5.78453871816848,5.78453871816848,3578673.42731771,0.46,1.0
1994-08-30,55.13,55.38,55.0,55.0,286100,5.8246871147512,5.85110053355562,5.8109521369729,5.8109521369729,2707903.90784342,0.0,1.0
1994-08-31,55.75,56.0,55.0,55.0,1026000,5.89019239338617,5.91660581219059,5.8109521369729,5.8109521369729,9710973.11935459,0.0,1.0
1994-09-01,55.38,55.63,55.13,55.5,321400,5.85110053355562,5.87751395236005,5.8246871147512,5.86377897458175,3042014.38651128,0.0,1.0
1994-09-02,55.13,55.63,54.88,55.25,496000,5.8246871147512,5.87751395236005,5.79827369594678,5.83736555577732,4694583.49629618,0.0,1.0
1994-09-06,55.0,55.13,54.75,55.13,787500,5.8109521369729,5.8246871147512,5.78453871816848,5.8246871147512,7453597.78897831,0.0,1.0
1994-09-07,54.25,54.75,54.0,54.75,627300,5.73171188055963,5.78453871816848,5.70529846175521,5.78453871816848,5937323.0387633,0.0,1.0
1994-09-08,54.13,54.38,54.0,54.38,549100,5.71903343953351,5.74544685833793,5.70529846175521,5.74544685833793,5197168.94721015,0.0,1.0
1994-09-09,53.75,53.75,53.13,53.25,742300,5.67888504295079,5.67888504295079,5.61337976431582,5.62605820534194,7025784.93810616,0.0,1.0
1994-09-12,53.25,53.75,53.13,53.75,382100,5.62605820534194,5.67888504295079,5.61337976431582,5.67888504295079,3616532.97164269,0.0,1.0
1994-09-13,52.88,53.5,52.5,53.5,662200,5.5869663455114,5.65247162414637,5.54681794892868,5.65247162414637,6267647.56299865,0.0,1.0
1994-09-14,53.13,53.13,52.5,53.0,375900,5.61337976431582,5.61337976431582,5.54681794892868,5.59964478653752,3557850.67793898,0.0,1.0
1994-09-15,53.25,53.25,52.88,53.13,512600,5.62605820534194,5.62605820534194,5.5869663455114,5.61337976431582,4851700.60524481,0.0,1.0
1994-09-16,52.63,53.25,52.5,53.25,877700,5.56055292670698,5.62605820534194,5.54681794892868,5.62605820534194,8307330.51350636,0.0,1.0
1994-09-19,50.88,52.63,50.88,52.5,882200,5.37565899507602,5.56055292670698,5.37565899507602,5.54681794892868,8349922.50087196,0.0,1.0
1994-09-20,49.5,50.63,49.38,50.5,1586200,5.22985692327561,5.3492455762716,5.21717848224949,5.3355105984933,15013202.3020665,0.0,1.0
1994-09-21,49.25,49.63,48.63,49.5,1774100,5.20344350447119,5.24359190105391,5.13793822583622,5.22985692327561,16791654.396732,0.0,1.0
1994-09-22,48.38,49.38,48.25,49.38,983400,5.1115248070318,5.21717848224949,5.0977898292535,5.21717848224949,9307768.97229368,0.0,1.0
1994-09-23,47.5,48.38,47.13,48.25,1567500,5.01854957284023,5.1115248070318,4.97945771300969,5.0977898292535,14836208.9323473,0.0,1.0
1994-09-26,48.0,48.13,47.63,47.88,1174500,5.07137641044908,5.08511138822738,5.03228455061853,5.05869796942295,11116508.7024191,0.0,1.0
1994-09-27,47.5,48.0,47.5,47.88,1460700,5.01854957284023,5.07137641044908,5.01854957284023,5.05869796942295,13825359.0988706,0.0,1.0
1994-09-28,48.0,48.38,47.75,48.13,1250100,5.07137641044908,5.1115248070318,5.04496299164466,5.08511138822738,11832054.090161,0.0,1.0
1994-09-29,49.25,49.38,48.5,49.0,1672700,5.20344350447119,5.21717848224949,5.12420324805792,5.17703008566677,15831914.948094,0.0,1.0
1994-09-30,49.0,49.75,48.75,49.38,674500,5.17703008566677,5.25627034208003,5.15061666686234,5.21717848224949,6384065.66179792,0.0,1.0
1994-10-03,48.63,49.0,48.38,49.0,715200,5.13793822583622,5.17703008566677,5.1115248070318,5.17703008566677,6769286.52530449,0.0,1.0
1994-10-04,47.38,48.88,47.25,48.75,781500,5.00587113181411,5.16435164464064,4.99213615403581,5.15061666686234,7396808.47249086,0.0,1.0
1994-10-05,47.25,47.38,46.5,47.38,1230600,4.99213615403581,5.00587113181411,4.91289589762254,5.00587113181411,11647488.8115768,0.0,1.0
1994-10-06,47.0,47.38,46.88,47.25,666100,4.96572273523139,5.00587113181411,4.95304429420527,4.99213615403581,6304560.61871549,0.0,1.0
1994-10-07,47.25,47.38,46.75,47.0,877300,4.99213615403581,5.00587113181411,4.93930931642697,4.96572273523139,8303544.55907387,0.0,1.0
1994-10-10,47.38,47.63,47.0,47.25,760400,5.00587113181411,5.03228455061853,4.96572273523139,4.99213615403581,7197099.37617665,0.0,1.0
1994-10-11,47.88,47.88,47.5,47.5,794000,5.05869796942295,5.05869796942295,5.01854957284023,5.01854957284023,7515119.54850639,0.0,1.0
1994-10-12,48.63,48.88,47.88,48.0,1832400,5.13793822583622,5.16435164464064,5.05869796942295,5.07137641044908,17343457.2552684,0.0,1.0
1994-10-13,48.88,49.75,48.88,49.5,909800,5.16435164464064,5.25627034208003,5.16435164464064,5.22985692327561,8611153.35671425,0.0,1.0
1994-10-14,50.63,50.75,49.13,49.25,1029600,5.3492455762716,5.36192401729772,5.19076506344507,5.20344350447119,9745046.70924707,0.0,1.0
1994-10-17,50.0,50.5,49.75,50.5,677700,5.28268376088446,5.3355105984933,5.25627034208003,5.3355105984933,6414353.2972579,0.0,1.0
1994-10-18,49.88,50.5,49.5,50.5,697400,5.27000531985833,5.3355105984933,5.22985692327561,5.3355105984933,6600811.55305838,0.0,1.0
1994-10-19,50.38,50.5,49.5,50.0,504800,5.32283215746718,5.3355105984933,5.22985692327561,5.28268376088446,4777874.49381111,0.0,1.0
1994-10-20,50.25,50.38,49.75,50.25,447100,5.30909717968888,5.32283215746718,5.25627034208003,5.30909717968888,4231750.56692343,0.0,1.0
1994-10-21,49.13,50.13,49.13,50.0,678600,5.19076506344507,5.29641873866276,5.19076506344507,5.28268376088446,6422871.69473102,0.0,1.0
1994-10-24,47.88,49.25,47.88,49.25,732400,5.05869796942295,5.20344350447119,5.05869796942295,5.20344350447119,6932082.56590187,0.0,1.0
1994-10-25,48.13,48.25,47.5,47.75,545600,5.08511138822738,5.0977898292535,5.01854957284023,5.04496299164466,5164041.84592579,0.0,1.0
1994-10-26,48.75,48.75,48.25,48.63,657800,5.15061666686234,5.15061666686234,5.0977898292535,5.13793822583622,6226002.06424119,0.0,1.0
1994-10-27,49.13,49.13,48.63,48.88,544100,5.19076506344507,5.19076506344507,5.13793822583622,5.16435164464064,5149844.51680393,0.0,1.0
1994-10-28,49.75,49.88,49.0,49.13,721500,5.25627034208003,5.27000531985833,5.17703008566677,5.19076506344507,6828915.30761632,0.0,1.0
1994-10-31,49.5,49.88,49.38,49.63,353600,5.22985692327561,5.27000531985833,5.21717848224949,5.24359190105391,3346783.71832728,0.0,1.0
1994-11-01,49.13,49.5,49.13,49.38,377100,5.19076506344507,5.22985692327561,5.19076506344507,5.21717848224949,3569208.54123647,0.0,1.0
1994-11-02,48.88,49.5,48.75,49.25,461900,5.16435164464064,5.22985692327561,5.15061666686234,5.20344350447119,4371830.88092582,0.0,1.0
1994-11-03,49.5,49.88,49.0,49.38,304700,5.22985692327561,5.27000531985833,5.17703008566677,5.21717848224949,2883950.78895453,0.0,1.0
1994-11-04,49.25,50.0,49.13,49.63,1067500,5.20344350447119,5.28268376088446,5.19076506344507,5.24359190105391,10103765.8917261,0.0,1.0
1994-11-07,49.0,49.38,48.63,49.25,724300,5.17703008566677,5.21717848224949,5.13793822583622,5.20344350447119,6855416.98864379,0.0,1.0
1994-11-08,49.13,49.25,48.75,49.13,618700,5.19076506344507,5.20344350447119,5.15061666686234,5.19076506344507,5855925.01846461,0.0,1.0
1994-11-09,49.13,49.75,49.13,49.63,571500,5.19076506344507,5.25627034208003,5.19076506344507,5.24359190105391,5409182.39542997,0.0,1.0
1994-11-10,49.13,49.38,49.0,49.25,346300,5.19076506344507,5.21717848224949,5.17703008566677,5.20344350447119,3277690.04993421,0.0,1.0
1994-11-11,48.38,49.0,48.38,48.88,334100,5.1115248070318,5.17703008566677,5.1115248070318,5.16435164464064,3162218.43974305,0.0,1.0
1994-11-14,48.0,48.5,47.88,48.38,848000,5.07137641044908,5.12420324805792,5.05869796942295,5.1115248070318,8026223.39689346,0.0,1.0
1994-11-15,47.75,48.0,47.75,48.0,512400,5.04496299164466,5.07137641044908,5.04496299164466,5.07137641044908,4849807.62802855,0.0,1.0
1994-11-16,47.5,48.0,47.38,47.75,626700,5.01854957284023,5.07137641044908,5.00587113181411,5.04496299164466,5931644.10711455,0.0,1.0
1994-11-17,46.5,47.5,45.88,47.5,1755800,4.91289589762254,5.01854957284023,4.84739061898758,5.01854957284023,16618446.9814452,0.0,1.0
1994-11-18,45.25,46.38,45.0,46.38,1321700,4.78082880360043,4.90021745659642,4.75441538479601,4.90021745659642,12509739.933578,0.0,1.0
1994-11-21,44.75,45.63,44.75,45.5,841000,4.72800196599159,4.82097720018315,4.72800196599159,4.80724222240485,7959969.19432477,0.0,1.0
1994-11-22,43.75,45.25,43.63,44.75,2099800,4.6223482907739,4.78082880360043,4.60966984974778,4.72800196599159,19874367.7933926,0.0,1.0
1994-11-23,45.75,45.75,43.63,43.75,2025900,4.83365564120928,4.83365564120928,4.60966984974778,4.6223482907739,19174912.7119888,0.0,1.0
1994-11-25,45.75,46.0,45.25,45.63,175100,4.83365564120928,4.8600690600137,4.78082880360043,4.82097720018315,1657301.55282553,0.0,1.0
1994-11-28,45.13,45.63,45.13,45.25,532400,4.82097720018315,4.87438931186256,4.82097720018315,4.83379610698621,4983888.32850883,0.5,1.0
1994-11-29,45.0,45.63,44.88,45.25,825400,4.80709005114651,4.87438931186256,4.79427114434345,4.83379610698621,7726711.92026895,0.0,1.0
1994-11-30,44.88,45.25,44.63,45.25,678400,4.79427114434345,4.83379610698621,4.76756508850375,4.83379610698621,6350619.53805483,0.0,1.0
1994-12-01,44.75,45.0,44.5,44.88,4427600,4.78038399530681,4.80709005114651,4.7536779394671,4.79427114434345,41447528.1053826,0.0,1.0
1994-12-02,45.63,45.63,44.75,44.75,316700,4.87438931186256,4.87438931186256,4.78038399530681,4.78038399530681,2964683.38399464,0.0,1.0
1994-12-05,45.5,46.25,45.5,45.88,429900,4.86050216282591,4.94062033034502,4.86050216282591,4.90109536770226,4024368.1300262,0.0,1.0
1994-12-06,46.0,46.25,45.25,45.63,1524500,4.91391427450532,4.94062033034502,4.83379610698621,4.87438931186256,14271107.7325539,0.0,1.0
1994-12-07,45.75,46.0,45.5,45.75,494800,4.88720821866562,4.91391427450532,4.86050216282591,4.88720821866562,4631908.23618739,0.0,1.0
1994-12-08,43.75,45.88,43.38,45.75,552000,4.67355977194799,4.90109536770226,4.63403480930523,4.88720821866562,5167367.31280405,0.0,1.0
1994-12-09,45.0,45.13,43.75,43.75,716800,4.80709005114651,4.82097720018315,4.67355977194799,4.67355977194799,6710088.56851076,0.0,1.0
1994-12-12,45.0,45.38,44.38,44.5,376300,4.80709005114651,4.84768325602286,4.74085903266405,4.7536779394671,3522609.27501479,0.0,1.0
1994-12-13,46.13,46.38,45.38,45.5,1299900,4.92780142354196,4.95450747938167,4.84768325602286,4.86050216282591,12168588.3512935,0.0,1.0
1994-12-14,46.5,47.13,46.13,46.13,784000,4.96732638618472,5.03462564690078,4.92780142354196,4.92780142354196,7339159.37180865,0.0,1.0
1994-12-15,46.13,46.63,46.0,46.5,382300,4.92780142354196,4.98121353522137,4.91391427450532,4.96732638618472,3578776.31102353,0.0,1.0
1994-12-16,46.13,46.25,45.63,46.25,969500,4.92780142354196,4.94062033034502,4.87438931186256,4.94062033034502,9075656.90174552,0.0,1.0
1994-12-19,46.63,46.88,45.88,46.13,448600,4.98121353522137,5.00791959106107,4.90109536770226,4.92780142354196,4199422.0589201,0.0,1.0
1994-12-20,46.44,47.0,45.88,47.0,580600,4.9609169327832,5.02073849786413,4.90109536770226,5.02073849786413,5435096.85111237,0.0,1.0
1994-12-21,45.63,46.25,45.5,46.13,601200,4.87438931186256,4.94062033034502,4.86050216282591,4.92780142354196,5627937.00807571,0.0,1.0
1994-12-22,44.5,45.0,44.38,44.5,1647100,4.7536779394671,4.80709005114651,4.74085903266405,4.7536779394671,15418787.5016659,0.0,1.0
1994-12-23,45.5,45.75,45.0,45.25,680400,4.86050216282591,4.88720821866562,4.80709005114651,4.83379610698621,6369341.88339108,0.0,1.0
1994-12-27,45.38,46.13,45.13,46.0,413500,4.84768325602286,4.92780142354196,4.82097720018315,4.91391427450532,3870844.89826897,0.0,1.0
1994-12-28,45.25,45.75,45.13,45.63,226300,4.83379610698621,4.88720821866562,4.82097720018315,4.87438931186256,2118433.3747963,0.0,1.0
1994-12-29,44.75,45.38,44.75,45.25,799400,4.78038399530681,4.84768325602286,4.78038399530681,4.83379610698621,7483321.43089774,0.0,1.0
1994-12-30,45.13,45.25,44.5,44.88,544700,4.82097720018315,4.83379610698621,4.7536779394671,4.79427114434345,5099030.75232675,0.0,1.0
1995-01-03,45.75,45.88,45.13,45.13,378900,4.88720821866562,4.90109536770226,4.82097720018315,4.82097720018315,3546948.32395191,0.0,1.0
1995-01-04,46.13,46.25,45.63,45.63,384200,4.92780142354196,4.94062033034502,4.87438931186256,4.87438931186256,3596562.53909297,0.0,1.0
1995-01-05,46.5,46.63,46.13,46.25,310700,4.96732638618472,4.98121353522137,4.92780142354196,4.94062033034502,2908516.3479859,0.0,1.0
1995-01-06,46.38,46.75,46.13,46.38,430300,4.95450747938167,4.99403244202443,4.92780142354196,4.95450747938167,4028112.59909344,0.0,1.0
1995-01-09,46.38,46.5,46.13,46.25,273000,4.95450747938167,4.96732638618472,4.92780142354196,4.94062033034502,2555600.13839765,0.0,1.0
1995-01-10,47.13,47.25,46.25,46.25,665500,5.03462564690078,5.04744455370383,4.94062033034502,4.94062033034502,6229860.41063603,0.0,1.0
1995-01-11,46.5,48.0,45.5,47.25,1092300,4.96732638618472,5.12756272122294,4.86050216282591,5.04744455370383,10225208.9053911,0.0,1.0
1995-01-12,46.38,46.63,46.0,46.5,486900,4.95450747938167,4.98121353522137,4.91391427450532,4.96732638618472,4557954.97210922,0.0,1.0
1995-01-13,47.88,48.0,46.63,46.75,807000,5.11474381441988,5.12756272122294,4.98121353522137,4.99403244202443,7554466.34317549,0.0,1.0
1995-01-16,48.5,48.88,47.38,47.88,924200,5.18097483290235,5.2215680377787,5.06133170274048,5.11474381441988,8651595.77987953,0.0,1.0
1995-01-17,46.63,47.25,46.13,46.75,2148600,4.98121353522137,5.04744455370383,4.92780142354196,4.99403244202443,20113415.5947297,0.0,1.0
1995-01-18,46.63,46.75,46.13,46.63,894200,4.98121353522137,4.99403244202443,4.92780142354196,4.98121353522137,8370760.59983583,0.0,1.0
1995-01-19,46.0,46.5,46.0,46.38,596500,4.91391427450532,4.96732638618472,4.91391427450532,4.95450747938167,5583939.49653553,0.0,1.0
1995-01-20,45.88,46.0,45.25,46.0,474900,4.90109536770226,4.91391427450532,4.83379610698621,4.91391427450532,4445620.90009174,0.0,1.0
1995-01-23,45.5,45.63,44.63,45.25,1137500,4.86050216282591,4.87438931186256,4.76756508850375,4.83379610698621,10648333.9099902,0.0,1.0
1995-01-24,45.75,46.0,45.63,45.75,828400,4.88720821866562,4.91391427450532,4.87438931186256,4.88720821866562,7754795.43827331,0.0,1.0
1995-01-25,46.63,47.25,45.5,45.75,635000,4.98121353522137,5.04744455370383,4.86050216282591,4.88720821866562,5944344.64425828,0.0,1.0
1995-01-26,47.13,47.25,46.63,46.88,553900,5.03462564690078,5.04744455370383,4.98121353522137,5.00791959106107,5185153.54087348,0.0,1.0
1995-01-27,47.38,48.0,47.25,47.38,575000,5.06133170274048,5.12756272122294,5.04744455370383,5.06133170274048,5382674.28417088,0.0,1.0
1995-01-30,47.0,47.63,46.13,47.5,455900,5.02073849786413,5.08803775858018,4.92780142354196,5.07415060954354,4267758.6193974,0.0,1.0
1995-01-31,46.63,47.38,46.5,46.75,793400,4.98121353522137,5.06133170274048,4.96732638618472,4.99403244202443,7427154.39488901,0.0,1.0
1995-02-01,46.13,46.88,46.0,46.75,719700,4.92780142354196,5.00791959106107,4.91391427450532,4.99403244202443,6737235.96924833,0.0,1.0
1995-02-02,46.5,46.88,46.0,46.0,748400,4.96732638618472,5.00791959106107,4.91391427450532,4.91391427450532,7005901.62482347,0.0,1.0
1995-02-03,49.0,49.13,47.25,47.5,1358900,5.23438694458175,5.2482740936184,5.04744455370383,5.07415060954354,12720897.5387127,0.0,1.0
1995-02-06,50.13,50.38,48.5,48.75,1110200,5.35509831697721,5.38180437281691,5.18097483290235,5.20768088874205,10392773.8961505,0.0,1.0
1995-02-07,49.5,51.0,49.5,50.25,1070700,5.28779905626116,5.44803539129938,5.28779905626116,5.36791722378027,10023007.5757596,0.0,1.0
1995-02-08,49.75,50.0,49.38,49.63,379500,5.31450511210086,5.34121116794056,5.2749801494581,5.3016862052978,3552565.02755278,0.0,1.0
1995-02-09,49.0,49.88,48.75,49.5,328600,5.23438694458175,5.32839226113751,5.20768088874205,5.28779905626116,3076081.33874531,0.0,1.0
1995-02-10,48.88,49.25,48.75,49.0,521200,5.2215680377787,5.26109300042146,5.20768088874205,5.23438694458175,4879043.19462585,0.0,1.0
1995-02-13,49.13,49.63,49.0,49.0,481400,5.2482740936184,5.3016862052978,5.23438694458175,5.23438694458175,4506468.52243454,0.0,1.0
1995-02-14,49.63,49.75,49.38,49.38,598200,5.3016862052978,5.31450511210086,5.2749801494581,5.2749801494581,5599853.49007135,0.0,1.0
1995-02-15,50.25,50.5,49.13,49.88,664000,5.36791722378027,5.39462327961997,5.2482740936184,5.32839226113751,6215818.65163385,0.0,1.0
1995-02-16,50.25,50.5,50.0,50.25,425600,5.36791722378027,5.39462327961997,5.34121116794056,5.36791722378027,3984115.08755326,0.0,1.0
1995-02-17,50.0,50.5,49.75,50.38,662800,5.34121116794056,5.39462327961997,5.31450511210086,5.38180437281691,6204585.24443211,0.0,1.0
1995-02-21,49.63,50.38,49.5,50.0,433000,5.3016862052978,5.38180437281691,5.28779905626116,5.34121116794056,4053387.76529738,0.0,1.0
1995-02-22,50.63,51.0,49.38,49.5,738700,5.40851042865662,5.44803539129938,5.2749801494581,5.28779905626116,6915098.24994266,0.0,1.0
1995-02-23,51.38,51.63,50.75,51.13,1076200,5.48862859617572,5.51533465201543,5.42132933545967,5.46192254033602,10074494.0254343,0.0,1.0
1995-02-24,50.88,51.25,50.38,51.25,581100,5.43521648449632,5.47474144713908,5.38180437281691,5.47474144713908,5439777.43744643,0.0,1.0
1995-02-27,50.0,50.63,49.88,50.5,311600,5.39462327961997,5.46259553294318,5.38167618374888,5.44856951241617,2888060.79543288,0.5,1.0
1995-02-28,49.88,50.25,49.5,50.0,673200,5.38167618374888,5.42159639601807,5.34067704682377,5.39462327961997,6239545.98037682,0.0,1.0
1995-03-01,49.38,50.25,49.25,50.0,852700,5.32772995095268,5.42159639601807,5.31370393042567,5.39462327961997,7903239.5387215,0.0,1.0
1995-03-02,50.0,50.13,49.38,49.63,1036000,5.39462327961997,5.40864930014698,5.32772995095268,5.35470306735078,9602153.35066902,0.0,1.0
1995-03-03,50.13,50.13,49.75,49.75,704200,5.40864930014698,5.40864930014698,5.36765016322187,5.36765016322187,6526869.10187368,0.0,1.0
1995-03-06,49.75,49.88,49.38,49.88,463700,5.36765016322187,5.38167618374888,5.32772995095268,5.38167618374888,4297797.78832551,0.0,1.0
1995-03-07,48.88,49.63,48.5,49.5,781200,5.27378371815648,5.35470306735078,5.23278458123137,5.34067704682377,7240542.6617207,0.0,1.0
1995-03-08,49.0,49.25,48.88,49.0,408100,5.28673081402757,5.31370393042567,5.27378371815648,5.28673081402757,3782469.86718922,0.0,1.0
1995-03-09,48.88,49.25,48.5,49.25,682900,5.27378371815648,5.31370393042567,5.23278458123137,5.31370393042567,6329450.31194197,0.0,1.0
1995-03-10,49.5,49.63,48.5,49.13,967300,5.34067704682377,5.35470306735078,5.23278458123137,5.30075683455458,8965408.23948083,0.0,1.0
1995-03-13,49.5,49.63,48.75,49.5,565800,5.34067704682377,5.35470306735078,5.25975769762947,5.34067704682377,5244110.39170708,0.0,1.0
1995-03-14,50.13,50.25,49.63,49.75,591900,5.40864930014698,5.42159639601807,5.35470306735078,5.36765016322187,5486017.92303185,0.0,1.0
1995-03-15,50.0,50.38,49.63,50.0,563700,5.39462327961997,5.43562241654508,5.35470306735078,5.39462327961997,5224646.56734761,0.0,1.0
1995-03-16,50.38,50.63,49.5,49.75,737800,5.43562241654508,5.46259553294318,5.34067704682377,5.36765016322187,6838290.2916251,0.0,1.0
1995-03-17,49.88,50.25,49.75,50.25,678100,5.38167618374888,5.42159639601807,5.36765016322187,5.42159639601807,6284961.57054891,0.0,1.0
1995-03-20,49.25,50.13,49.13,50.13,934200,5.31370393042567,5.40864930014698,5.30075683455458,5.40864930014698,8658621.29362452,0.0,1.0
1995-03-21,48.38,49.25,48.38,49.13,647500,5.21983748536028,5.31370393042567,5.21983748536028,5.30075683455458,6001345.84416814,0.0,1.0
1995-03-22,48.88,48.88,48.38,48.88,723500,5.27378371815648,5.27378371815648,5.21983748536028,5.27378371815648,6705750.91622494,0.0,1.0
1995-03-23,49.13,49.25,48.75,48.88,717100,5.30075683455458,5.31370393042567,5.25975769762947,5.27378371815648,6646432.59436753,0.0,1.0
1995-03-24,48.88,49.25,48.75,49.13,424400,5.27378371815648,5.31370393042567,5.25975769762947,5.30075683455458,3933546.21816982,0.0,1.0
1995-03-27,49.75,49.75,49.0,49.13,537400,5.36765016322187,5.36765016322187,5.28673081402757,5.30075683455458,4980885.3384648,0.0,1.0
1995-03-28,50.25,50.25,49.75,49.75,481500,5.42159639601807,5.42159639601807,5.36765016322187,5.36765016322187,4462776.87099144,0.0,1.0
1995-03-29,50.88,51.75,50.13,50.25,1080900,5.48956864934128,5.58343509440667,5.40864930014698,5.42159639601807,10018308.4524499,0.0,1.0
1995-03-30,51.0,51.38,50.5,51.13,1147100,5.50251574521237,5.54351488213748,5.44856951241617,5.51654176573938,10631882.3441626,0.0,1.0
1995-03-31,50.75,50.88,50.38,50.75,860800,5.47554262881427,5.48956864934128,5.43562241654508,5.47554262881427,7978314.28982229,0.0,1.0
1995-04-03,50.63,51.13,50.5,50.75,902700,5.46259553294318,5.51654176573938,5.44856951241617,5.47554262881427,8366663.92823256,0.0,1.0
1995-04-04,50.63,50.75,50.38,50.5,727300,5.46259553294318,5.47554262881427,5.43562241654508,5.44856951241617,6740971.16982778,0.0,1.0
1995-04-05,51.38,51.38,50.5,50.75,606000,5.54351488213748,5.54351488213748,5.44856951241617,5.47554262881427,5616703.60087397,0.0,1.0
1995-04-06,52.38,52.63,51.63,51.63,1349200,5.65140734772988,5.67838046412798,5.57048799853558,5.57048799853558,12505043.7265663,0.0,1.0
1995-04-07,52.75,53.13,52.13,52.38,928500,5.69132755999907,5.73232669692418,5.62443423133178,5.65140734772988,8605790.91322025,0.0,1.0
1995-04-10,52.88,52.88,52.5,52.63,897900,5.70535358052608,5.70535358052608,5.66435444360097,5.67838046412798,8322175.18683949,0.0,1.0
1995-04-11,52.75,53.0,52.5,52.75,1051400,5.69132755999907,5.71830067639717,5.66435444360097,5.69132755999907,9744888.06263842,0.0,1.0
1995-04-12,52.0,52.63,52.0,52.5,596300,5.61040821080477,5.67838046412798,5.61040821080477,5.66435444360097,5526799.26930882,0.0,1.0
1995-04-13,51.75,52.5,51.5,52.25,805700,5.58343509440667,5.66435444360097,5.55646197800857,5.63738132720287,7467620.61258111,0.0,1.0
1995-04-17,51.0,51.75,50.63,51.75,981200,5.50251574521237,5.58343509440667,5.46259553294318,5.58343509440667,9094240.21976491,0.0,1.0
1995-04-18,50.38,51.25,50.38,51.13,554200,5.43562241654508,5.52948886161047,5.43562241654508,5.51654176573938,5136595.93334052,0.0,1.0
1995-04-19,50.5,50.75,50.38,50.63,549400,5.44856951241617,5.47554262881427,5.43562241654508,5.46259553294318,5092107.19194745,0.0,1.0
1995-04-20,49.75,50.38,49.63,50.25,968300,5.36765016322187,5.43562241654508,5.35470306735078,5.42159639601807,8974676.72727106,0.0,1.0
1995-04-21,50.0,50.25,49.75,50.0,1468300,5.39462327961997,5.42159639601807,5.36765016322187,5.39462327961997,13608920.6223816,0.0,1.0
1995-04-24,50.13,50.5,49.75,50.0,934200,5.40864930014698,5.44856951241617,5.36765016322187,5.39462327961997,8658621.29362452,0.0,1.0
1995-04-25,50.75,51.13,50.0,50.0,1089500,5.47554262881427,5.51654176573938,5.39462327961997,5.39462327961997,10098017.4474458,0.0,1.0
1995-04-26,50.88,51.0,50.5,50.88,293100,5.48956864934128,5.50251574521237,5.44856951241617,5.48956864934128,2716593.77131379,0.0,1.0
1995-04-27,50.88,51.31,50.75,51.0,467300,5.48956864934128,5.53596240954601,5.47554262881427,5.50251574521237,4331164.3443703,0.0,1.0
1995-04-28,50.0,50.75,49.88,50.75,419400,5.39462327961997,5.47554262881427,5.38167618374888,5.47554262881427,3887203.77921871,0.0,1.0
1995-05-01,49.75,50.0,49.63,50.0,827000,5.36765016322187,5.39462327961997,5.35470306735078,5.39462327961997,7665039.40251282,0.0,1.0
1995-05-02,50.0,50.25,49.63,49.63,699600,5.39462327961997,5.42159639601807,5.35470306735078,5.35470306735078,6484234.05803865,0.0,1.0
1995-05-03,50.5,50.5,50.0,50.13,635100,5.44856951241617,5.44856951241617,5.39462327961997,5.40864930014698,5886416.5955694,0.0,1.0
1995-05-04,51.5,52.25,50.88,51.0,1002300,5.55646197800857,5.63738132720287,5.48956864934128,5.50251574521237,9289805.31213857,0.0,1.0
1995-05-05,52.75,52.75,52.13,52.25,764500,5.69132755999907,5.69132755999907,5.62443423133178,5.63738132720287,7085758.915624,0.0,1.0
1995-05-08,53.63,53.75,52.25,52.25,902900,5.78627292972038,5.79922002559147,5.63738132720287,5.63738132720287,8368517.6257906,0.0,1.0
1995-05-09,54.38,54.63,53.88,53.88,1507100,5.86719227891468,5.89416539531278,5.81324604611848,5.81324604611848,13968537.9486422,0.0,1.0
1995-05-10,54.38,54.75,54.0,54.75,617400,5.86719227891468,5.90711249118387,5.82619314198957,5.90711249118387,5722364.36168248,0.0,1.0
1995-05-11,53.75,54.5,53.63,54.5,575400,5.79922002559147,5.88013937478577,5.78627292972038,5.88013937478577,5333087.8744932,0.0,1.0
1995-05-12,54.0,54.13,53.38,53.5,480500,5.82619314198957,5.84021916251658,5.75929981332228,5.77224690919337,4453508.38320122,0.0,1.0
1995-05-15,54.88,54.88,53.63,54.0,684400,5.92113851171088,5.92113851171088,5.78627292972038,5.82619314198957,6343353.04362729,0.0,1.0
1995-05-16,55.38,55.63,54.75,54.88,876800,5.97508474450708,6.00205786090518,5.90711249118387,5.92113851171088,8126610.09446583,0.0,1.0
1995-05-17,54.88,55.38,54.63,55.25,378500,5.92113851171088,5.97508474450708,5.89416539531278,5.96105872398007,3508122.62859867,0.0,1.0
1995-05-18,54.63,55.13,53.38,54.88,309400,5.89416539531278,5.94811162810898,5.75929981332228,5.92113851171088,2867670.1222944,0.0,1.0
1995-05-19,53.75,54.38,53.38,54.0,544000,5.79922002559147,5.86719227891468,5.75929981332228,5.82619314198957,5042057.35788026,0.0,1.0
1995-05-22,54.5,54.5,53.5,53.63,470200,5.88013937478577,5.88013937478577,5.77224690919337,5.78627292972038,4358042.95896194,0.0,1.0
1995-05-23,55.38,55.38,54.63,55.0,623000,5.97508474450708,5.97508474450708,5.89416539531278,5.93408560758197,5774267.89330772,0.0,1.0
1995-05-24,56.25,56.75,56.0,56.25,722700,6.06895118957247,6.12289742236867,6.04197807317437,6.06895118957247,6698336.12599276,0.0,1.0
1995-05-25,56.25,56.38,55.63,56.25,571200,6.06895118957247,6.08297721009948,6.00205786090518,6.06895118957247,5294160.22577427,0.0,1.0
1995-05-26,55.25,55.88,54.75,55.63,439800,6.01500495677627,6.08359234361372,5.96057052277829,6.05637512661473,4039722.35677474,0.5,1.0
1995-05-30,55.38,55.38,54.5,55.0,451700,6.02915790961574,6.02915790961574,5.9333533057793,5.98778773977728,4149028.16861108,0.0,1.0
1995-05-31,56.63,56.63,54.75,55.38,399100,6.16524399461068,6.16524399461068,5.96057052277829,6.02915790961574,3665878.10956981,0.0,1.0
1995-06-01,56.75,56.75,55.88,56.38,505100,6.17830825877019,6.17830825877019,6.08359234361372,6.13802677761169,4639526.5175237,0.0,1.0
1995-06-02,57.0,57.63,56.13,56.38,1049700,6.20552547576918,6.27411286260663,6.1108095606127,6.13802677761169,9641874.84744532,0.0,1.0
1995-06-05,57.13,57.75,56.88,57.25,867600,6.21967842860865,6.28717712676614,6.19246121160967,6.23274269276817,7969220.36547924,0.0,1.0
1995-06-06,56.63,57.0,56.38,57.0,676700,6.16524399461068,6.20552547576918,6.13802677761169,6.20552547576918,6215734.69492831,0.0,1.0
1995-06-07,55.88,56.25,55.63,56.13,738900,6.08359234361372,6.12387382477222,6.05637512661473,6.1108095606127,6787064.23242578,0.0,1.0
1995-06-08,54.75,55.88,54.63,55.88,564600,5.96057052277829,6.08359234361372,5.94750625861878,6.08359234361372,5186055.57670537,0.0,1.0
1995-06-09,53.75,54.63,53.63,54.5,964500,5.85170165478234,5.94750625861878,5.83863739062283,5.9333533057793,8859281.97614653,0.0,1.0
1995-06-12,54.13,54.38,53.5,53.5,466500,5.8930718246208,5.92028904161979,5.82448443778335,5.82448443778335,4284971.53123106,0.0,1.0
1995-06-13,55.5,55.5,54.5,54.5,640300,6.04222217377526,6.04222217377526,5.9333533057793,5.9333533057793,5881387.50578187,0.0,1.0
1995-06-14,55.13,55.38,55.0,55.25,435300,6.00194069261675,6.02915790961574,5.98778773977728,6.01500495677627,3998388.2262484,0.0,1.0
1995-06-15,54.63,55.13,54.5,55.13,752700,5.94750625861878,6.00194069261675,5.9333533057793,6.00194069261675,6913822.23270657,0.0,1.0
1995-06-16,55.0,55.0,54.63,54.88,865700,5.98778773977728,5.98778773977728,5.94750625861878,5.97472347561777,7951768.17703478,0.0,1.0
1995-06-19,55.88,56.0,55.0,55.0,447600,6.08359234361372,6.09665660777323,5.98778773977728,5.98778773977728,4111368.18302041,0.0,1.0
1995-06-20,56.0,56.25,55.5,55.88,665900,6.09665660777323,6.12387382477222,6.04222217377526,6.08359234361372,6116532.78166508,0.0,1.0
1995-06-21,56.5,56.75,56.13,56.25,680800,6.15109104177121,6.17830825877019,6.1108095606127,6.12387382477222,6253394.68051898,0.0,1.0
1995-06-22,57.38,57.5,56.63,56.88,699000,6.24689564560764,6.25995990976716,6.16524399461068,6.19246121160967,6420568.2750922,0.0,1.0
1995-06-23,56.25,57.38,56.0,57.0,1147100,6.12387382477222,6.24689564560764,6.09665660777323,6.20552547576918,10536529.1392822,0.0,1.0
1995-06-26,55.88,56.25,55.63,56.25,506700,6.08359234361372,6.12387382477222,6.05637512661473,6.12387382477222,4654223.0972664,0.0,1.0
1995-06-27,54.75,56.13,54.63,55.63,523600,5.96057052277829,6.1108095606127,5.94750625861878,6.05637512661473,4809455.72079868,0.0,1.0
1995-06-28,54.88,55.13,54.13,54.75,875600,5.97472347561777,6.00194069261675,5.8930718246208,5.96057052277829,8042703.26419273,0.0,1.0
1995-06-29,54.0,54.75,53.75,54.75,589900,5.87891887178133,5.96057052277829,5.85170165478234,5.96057052277829,5418445.24388682,0.0,1.0
1995-06-30,53.63,54.25,53.63,54.0,1095800,5.83863739062283,5.90613608878032,5.83863739062283,5.87891887178133,10065320.0512819,0.0,1.0
1995-07-03,54.0,54.13,53.75,53.75,297800,5.87891887178133,5.8930718246208,5.85170165478234,5.85170165478234,2735400.90461009,0.0,1.0
1995-07-05,54.5,54.5,53.88,54.25,622800,5.9333533057793,5.9333533057793,5.86585460762182,5.90613608878032,5720643.6648461,0.0,1.0
1995-07-06,55.38,55.38,54.13,55.13,617500,6.02915790961574,6.02915790961574,5.8930718246208,6.00194069261675,5671961.2444484,0.0,1.0
1995-07-07,55.75,56.38,55.63,55.75,809100,6.06943939077424,6.13802677761169,6.05637512661473,6.06943939077424,7431876.66863676,0.0,1.0
1995-07-10,55.0,56.38,54.88,55.63,626200,5.98778773977728,6.13802677761169,5.97472347561777,6.05637512661473,5751873.89679933,0.0,1.0
1995-07-11,55.5,55.75,54.75,54.88,460000,6.04222217377526,6.06943939077424,5.96057052277829,5.97472347561777,4225266.67602633,0.0,1.0
1995-07-12,56.0,56.38,55.13,55.38,451000,6.09665660777323,6.13802677761169,6.00194069261675,6.02915790961574,4142598.41497365,0.0,1.0
1995-07-13,56.38,56.5,55.75,56.0,299500,6.13802677761169,6.15109104177121,6.06943939077424,6.09665660777323,2751016.02058671,0.0,1.0
1995-07-14,55.75,56.38,55.38,56.13,306800,6.06943939077424,6.13802677761169,6.02915790961574,6.1108095606127,2818069.16566278,0.0,1.0
1995-07-17,55.5,56.38,55.13,55.88,1113700,6.04222217377526,6.13802677761169,6.00194069261675,6.08359234361372,10229738.0371533,0.0,1.0
1995-07-18,56.5,56.63,55.5,55.88,1314100,6.15109104177121,6.16524399461068,6.04222217377526,6.08359234361372,12070484.6499265,0.0,1.0
1995-07-19,55.88,56.38,54.75,56.0,909900,6.08359234361372,6.13802677761169,5.96057052277829,6.09665660777323,8357761.19242687,0.0,1.0
1995-07-20,56.5,56.5,55.5,55.88,657600,6.15109104177121,6.15109104177121,6.04222217377526,6.08359234361372,6040294.27424982,0.0,1.0
1995-07-21,55.5,56.5,55.38,56.5,465000,6.04222217377526,6.15109104177121,6.02915790961574,6.15109104177121,4271193.48772227,0.0,1.0
1995-07-24,55.13,55.63,54.88,55.63,578500,6.00194069261675,6.05637512661473,5.97472347561777,6.05637512661473,5313732.11322008,0.0,1.0
1995-07-25,56.13,56.25,55.0,55.38,411600,6.1108095606127,6.12387382477222,5.98778773977728,6.02915790961574,3780695.13880966,0.0,1.0
1995-07-26,56.88,57.25,56.13,56.25,679900,6.19246121160967,6.23274269276817,6.1108095606127,6.12387382477222,6245127.85441371,0.0,1.0
1995-07-27,56.5,57.5,56.25,57.13,384500,6.15109104177121,6.25995990976716,6.12387382477222,6.21967842860865,3531771.81941766,0.0,1.0
1995-07-28,56.13,56.63,56.0,56.5,359500,6.1108095606127,6.16524399461068,6.09665660777323,6.15109104177121,3302137.76093798,0.0,1.0
1995-07-31,56.13,56.5,55.75,55.88,326900,6.1108095606127,6.15109104177121,6.06943939077424,6.08359234361372,3002694.94868046,0.0,1.0
1995-08-01,56.13,56.25,55.38,56.0,445600,6.1108095606127,6.12387382477222,6.02915790961574,6.09665660777323,4092997.45834204,0.0,1.0
1995-08-02,56.88,56.88,56.13,56.13,828900,6.19246121160967,6.19246121160967,6.1108095606127,6.1108095606127,7613746.84295267,0.0,1.0
1995-08-03,56.88,57.0,56.25,56.75,627200,6.19246121160967,6.20552547576918,6.12387382477222,6.17830825877019,5761059.25913852,0.0,1.0
1995-08-04,57.38,57.5,56.75,57.0,537600,6.24689564560764,6.25995990976716,6.17830825877019,6.20552547576918,4938050.7935473,0.0,1.0
1995-08-07,58.5,58.63,57.38,57.5,669900,6.36882877776311,6.38298173060258,6.24689564560764,6.25995990976716,6153274.23102183,0.0,1.0
1995-08-08,59.5,59.88,58.63,58.63,1312500,6.47769764575906,6.51906781559752,6.38298173060258,6.38298173060258,12055788.0701838,0.0,1.0
1995-08-09,59.63,59.63,59.13,59.5,710200,6.49185059859853,6.49185059859853,6.43741616460056,6.47769764575906,6523444.3332911,0.0,1.0
1995-08-10,59.63,59.75,59.0,59.38,510100,6.49185059859853,6.50491486275804,6.42326321176108,6.46463338159954,4685453.32921964,0.0,1.0
1995-08-11,58.13,59.63,57.75,59.63,534400,6.32854729660461,6.49185059859853,6.28717712676614,6.49185059859853,4908657.6340619,0.0,1.0
1995-08-14,58.0,58.38,57.75,58.25,388200,6.31439434376513,6.35576451360359,6.28717712676614,6.34161156076412,3565757.66007266,0.0,1.0
1995-08-15,58.63,58.63,57.88,58.0,414800,6.38298173060258,6.38298173060258,6.30133007960562,6.31439434376513,3810088.29829505,0.0,1.0
1995-08-16,59.5,59.5,58.88,59.13,470000,6.47769764575906,6.47769764575906,6.41019894760157,6.43741616460056,4317120.29941821,0.0,1.0
1995-08-17,59.38,59.63,59.0,59.38,486800,6.46463338159954,6.49185059859853,6.42326321176108,6.46463338159954,4471434.38671657,0.0,1.0
1995-08-18,59.88,60.13,59.63,60.0,580100,6.51906781559752,6.54628503259651,6.49185059859853,6.53213207975703,5328428.69296278,0.0,1.0
1995-08-21,59.75,60.13,59.75,60.0,724800,6.50491486275804,6.54628503259651,6.50491486275804,6.53213207975703,6657550.62344324,0.0,1.0
1995-08-22,59.88,60.0,59.13,59.75,451700,6.51906781559752,6.53213207975703,6.43741616460056,6.50491486275804,4149028.16861108,0.0,1.0
1995-08-23,59.63,59.88,59.5,59.88,451200,6.49185059859853,6.51906781559752,6.47769764575906,6.51906781559752,4144435.48744149,0.0,1.0
1995-08-24,60.38,60.75,59.63,59.88,698900,6.57350224959549,6.613783730754,6.49185059859853,6.51906781559752,6419649.73885828,0.0,1.0
1995-08-25,61.5,61.63,60.25,60.25,601800,6.69543538175096,6.70958833459043,6.55934929675602,6.55934929675602,5527751.05572315,0.0,1.0
1995-08-28,62.13,62.38,61.25,61.38,725100,6.76402276858841,6.79123998558739,6.66821816475197,6.68237111759144,6660306.23214499,0.0,1.0
1995-08-29,61.63,61.88,61.25,61.88,1375200,6.70958833459043,6.73680555158942,6.66821816475197,6.73680555158942,12631710.2888509,0.0,1.0
1995-08-30,61.38,61.63,60.75,60.75,786800,6.73680555158942,6.76424447938182,6.66765945355258,6.66765945355258,7168647.45912193,0.5,1.0
1995-08-31,61.38,61.88,61.0,61.38,592100,6.73680555158942,6.79168340717422,6.69509838134498,6.73680555158942,5394707.88071441,0.0,1.0
1995-09-01,61.5,61.75,61.0,61.0,651300,6.74997623692977,6.77741516472217,6.69509838134498,6.69509838134498,5934087.55735398,0.0,1.0
1995-09-05,60.88,60.88,60.13,60.75,879900,6.68192769600463,6.68192769600463,6.59961091262743,6.66765945355258,8016894.88978315,0.0,1.0
1995-09-06,61.5,61.63,61.0,61.0,1254400,6.74997623692977,6.76424447938182,6.69509838134498,6.69509838134498,11429018.0131197,0.0,1.0
1995-09-07,62.38,62.38,61.5,61.75,1447100,6.84656126275901,6.84656126275901,6.74997623692977,6.77741516472217,13184735.3051542,0.0,1.0
1995-09-08,63.5,63.5,62.38,62.5,1588900,6.96948765926895,6.96948765926895,6.84656126275901,6.85973194809936,14476695.408997,0.0,1.0
1995-09-11,64.25,64.37,63.25,63.38,1425200,7.05180444264614,7.06497512798649,6.94204873147655,6.9563169739286,12985201.2693703,0.0,1.0
1995-09-12,64.37,64.37,63.63,64.25,849000,7.06497512798649,7.06497512798649,6.983755901721,7.05180444264614,7735360.56532095,0.0,1.0
1995-09-13,64.75,64.87,64.12,64.12,708100,7.10668229823094,7.11985298357129,7.0375362001941,7.0375362001941,6451600.49034601,0.0,1.0
1995-09-14,65.75,65.75,64.62,64.75,897400,7.21643800940053,7.21643800940053,7.09241405577889,7.10668229823094,8176339.89554654,0.0,1.0
1995-09-15,66.87,67.0,65.62,65.87,1226600,7.33936440591047,7.35363264836251,7.20216976694848,7.22960869474088,11175728.2325355,0.0,1.0
1995-09-18,66.5,66.87,65.62,66.75,950100,7.29875479277772,7.33936440591047,7.20216976694848,7.32619372057012,8656497.141474,0.0,1.0
1995-09-19,68.25,68.25,66.12,66.5,963200,7.4908272873245,7.4908272873245,7.25704762253328,7.29875479277772,8775853.11721688,0.0,1.0
1995-09-20,68.5,68.87,67.87,68.37,848900,7.5182662151169,7.55887582824965,7.44912011708006,7.50399797266485,7734449.45100229,0.0,1.0
1995-09-21,68.12,68.62,67.62,68.37,855500,7.47655904487246,7.53143690045725,7.42168118928766,7.50399797266485,7794582.99603305,0.0,1.0
1995-09-22,68.0,68.12,67.5,67.62,1109300,7.4633883595321,7.47655904487246,7.40851050394731,7.42168118928766,10106991.1367615,0.0,1.0
1995-09-25,67.5,68.25,67.25,68.25,570000,7.40851050394731,7.4908272873245,7.38107157615491,7.4908272873245,5193351.61629321,0.0,1.0
1995-09-26,67.12,67.37,66.87,67.37,591700,7.36680333370287,7.39424226149526,7.33936440591047,7.39424226149526,5391063.42343981,0.0,1.0
1995-09-27,68.0,68.0,66.62,66.75,836100,7.4633883595321,7.4633883595321,7.31192547811807,7.32619372057012,7617826.81821536,0.0,1.0
1995-09-28,68.12,68.25,67.37,68.0,870600,7.47655904487246,7.4908272873245,7.39424226149526,7.4633883595321,7932161.25814889,0.0,1.0
1995-09-29,67.25,68.12,67.25,68.12,712900,7.38107157615491,7.47655904487246,7.38107157615491,7.47655904487246,6495333.97764111,0.0,1.0
1995-10-02,68.12,68.37,67.0,67.25,929600,7.47655904487246,7.50399797266485,7.35363264836251,7.38107157615491,8469718.70615117,0.0,1.0
1995-10-03,69.25,69.25,67.87,68.0,1096800,7.60058299849409,7.60058299849409,7.44912011708006,7.4633883595321,9993101.84693052,0.0,1.0
1995-10-04,70.0,71.0,68.87,69.0,1294900,7.68289978187128,7.79265549304087,7.55887582824965,7.57314407070169,11798019.3121721,0.0,1.0
1995-10-05,69.62,70.25,69.37,70.0,443800,7.64119261162684,7.71033870966368,7.61375368383444,7.68289978187128,4043525.34615952,0.0,1.0
1995-10-06,69.75,70.12,69.37,69.62,441800,7.65546085407889,7.69607046721164,7.61375368383444,7.64119261162684,4025303.05978656,0.0,1.0
1995-10-09,70.0,70.0,69.12,69.62,301600,7.68289978187128,7.68289978187128,7.58631475604205,7.64119261162684,2747920.78504216,0.0,1.0
1995-10-10,69.12,69.25,68.62,69.12,745000,7.58631475604205,7.60058299849409,7.53143690045725,7.58631475604205,6787801.67392709,0.0,1.0
1995-10-11,69.75,70.0,69.0,69.12,442300,7.65546085407889,7.68289978187128,7.57314407070169,7.58631475604205,4029858.6313798,0.0,1.0
1995-10-12,72.12,72.12,70.0,70.0,1147200,7.91558188955081,7.91558188955081,7.68289978187128,7.68289978187128,10452303.4635291,0.0,1.0
1995-10-13,71.62,72.25,71.12,72.0,531700,7.86070403396602,7.92985013200286,7.80582617838123,7.90241120421046,4844394.83225105,0.0,1.0
1995-10-16,71.25,72.37,71.0,71.0,792400,7.82009442083327,7.94302081734321,7.79265549304087,7.79265549304087,7219669.86096621,0.0,1.0
1995-10-17,71.87,72.12,71.5,71.5,1140600,7.88814296175842,7.91558188955081,7.84753334862567,7.84753334862567,10392169.9184983,0.0,1.0
1995-10-18,72.62,73.0,72.25,73.0,984400,7.97045974513561,8.01216691538005,7.92985013200286,8.01216691538005,8969009.35277024,0.0,1.0
1995-10-19,71.75,72.5,71.12,72.5,1057000,7.87497227641807,7.95728905979526,7.80582617838123,7.95728905979526,9630478.34810863,0.0,1.0
1995-10-20,70.0,71.75,69.75,71.75,1134700,7.68289978187128,7.87497227641807,7.65546085407889,7.87497227641807,10338414.1736981,0.0,1.0
1995-10-23,70.75,71.75,70.0,70.0,997500,7.76521656524848,7.87497227641807,7.68289978187128,7.68289978187128,9088365.32851312,0.0,1.0
1995-10-24,69.37,71.12,69.12,71.0,705200,7.61375368383444,7.80582617838123,7.58631475604205,7.79265549304087,6425178.17510522,0.0,1.0
1995-10-25,65.87,69.62,65.75,69.37,1255100,7.22960869474088,7.64119261162684,7.21643800940053,7.61375368383444,11435395.8133502,0.0,1.0
1995-10-26,65.0,65.5,64.0,65.5,1359900,7.13412122602334,7.18899908160813,7.02436551485375,7.18899908160813,12390243.6192932,0.0,1.0
1995-10-27,67.5,67.62,64.37,64.5,1138600,7.40851050394731,7.42168118928766,7.06497512798649,7.07924337043854,10373947.6321254,0.0,1.0
1995-10-30,66.0,68.0,65.5,68.0,1037400,7.24387693719293,7.4633883595321,7.18899908160813,7.4633883595321,9451899.94165364,0.0,1.0
1995-10-31,65.75,66.0,65.37,66.0,632100,7.21643800940053,7.24387693719293,7.17473083915608,7.24387693719293,5759153.60817358,0.0,1.0
1995-11-01,66.87,66.87,65.62,65.87,911900,7.33936440591047,7.33936440591047,7.20216976694848,7.22960869474088,8308451.47175049,0.0,1.0
1995-11-02,68.5,68.62,66.62,67.0,529300,7.5182662151169,7.53143690045725,7.31192547811807,7.35363264836251,4822528.0886035,0.0,1.0
1995-11-03,67.5,68.37,67.12,68.37,513000,7.40851050394731,7.50399797266485,7.36680333370287,7.50399797266485,4674016.45466389,0.0,1.0
1995-11-06,67.5,68.0,67.12,67.37,537600,7.40851050394731,7.4633883595321,7.36680333370287,7.39424226149526,4898150.57705128,0.0,1.0
1995-11-07,66.87,67.75,66.75,67.75,610200,7.33936440591047,7.43594943173971,7.32619372057012,7.43594943173971,5559619.57238968,0.0,1.0
1995-11-08,67.87,68.12,67.0,67.12,795900,7.44912011708006,7.47655904487246,7.35363264836251,7.36680333370287,7251558.86211889,0.0,1.0
1995-11-09,69.37,69.37,68.0,68.25,1296900,7.61375368383444,7.61375368383444,7.4633883595321,7.4908272873245,11816241.598545,0.0,1.0
1995-11-10,69.37,69.62,68.0,69.0,457600,7.61375368383444,7.64119261162684,7.4633883595321,7.57314407070169,4169259.12213294,0.0,1.0
1995-11-13,69.0,69.37,69.0,69.37,548700,7.57314407070169,7.61375368383444,7.57314407070169,7.61375368383444,4999284.26642121,0.0,1.0
1995-11-14,68.37,68.87,68.25,68.87,710400,7.50399797266485,7.55887582824965,7.4908272873245,7.55887582824965,6472556.11967491,0.0,1.0
1995-11-15,67.75,68.37,67.25,68.37,647800,7.43594943173971,7.50399797266485,7.38107157615491,7.50399797266485,5902198.5562013,0.0,1.0
1995-11-16,69.12,69.25,67.5,67.75,886900,7.58631475604205,7.60058299849409,7.40851050394731,7.43594943173971,8080672.8920885,0.0,1.0
1995-11-17,70.75,71.0,69.0,69.5,896000,7.76521656524848,7.79265549304087,7.57314407070169,7.62802192628649,8163584.29508547,0.0,1.0
1995-11-20,70.25,70.87,70.12,70.75,427600,7.71033870966368,7.77838725058883,7.69607046721164,7.76521656524848,3895924.82653856,0.0,1.0
1995-11-21,70.87,71.25,70.12,70.25,662000,7.77838725058883,7.82009442083327,7.69607046721164,7.71033870966368,6031576.78944931,0.0,1.0
1995-11-22,71.25,71.62,70.62,71.37,503300,7.82009442083327,7.86070403396602,7.75094832279643,7.83326510617362,4585638.36575504,0.0,1.0
1995-11-24,71.25,71.5,70.87,70.87,237000,7.82009442083327,7.84753334862567,7.77838725058883,7.77838725058883,2159340.9351956,0.0,1.0
1995-11-27,72.5,73.87,71.12,71.37,1283700,7.95728905979526,8.1076543840976,7.80582617838123,7.83326510617362,11695974.5084835,0.0,1.0
1995-11-28,71.87,72.5,71.37,72.5,843900,7.88814296175842,7.95728905979526,7.83326510617362,7.95728905979526,7688893.7350699,0.0,1.0
1995-11-29,71.62,71.87,70.87,71.37,589900,7.92436234644438,7.95202348281147,7.84137893734311,7.89670121007729,5331487.39960847,0.58,1.0
1995-11-30,71.5,72.0,71.25,71.62,432600,7.91108500098818,7.96640727372236,7.88342386462109,7.92436234644438,3909817.67938739,0.0,1.0
1995-12-01,71.75,72.12,71.5,71.75,597200,7.93874613735527,7.97968461917856,7.91108500098818,7.93874613735527,5397464.44320423,0.0,1.0
1995-12-04,73.37,73.87,72.12,72.25,759600,8.11799030101402,8.17331257374821,7.97968461917856,7.99406841008945,6865227.71443057,0.0,1.0
1995-12-05,72.75,73.75,72.5,73.25,726100,8.04939068282363,8.160035228292,8.02172954645654,8.10471295555782,6562456.34998425,0.0,1.0
1995-12-06,74.5,74.75,73.0,73.0,1014300,8.24301863739328,8.27067977376037,8.07705181919073,8.07705181919073,9167193.87934034,0.0,1.0
1995-12-07,73.62,74.62,73.12,74.25,817400,8.14565143738111,8.25629598284948,8.09032916464693,8.21535750102618,7387621.29249019,0.0,1.0
1995-12-08,73.62,74.25,73.25,73.87,567800,8.14565143738111,8.21535750102618,8.10471295555782,8.17331257374821,5131748.67858567,0.0,1.0
1995-12-11,73.0,73.62,72.75,73.62,294800,8.07705181919073,8.14565143738111,8.04939068282363,8.14565143738111,2664388.00712761,0.0,1.0
1995-12-12,73.0,73.12,72.37,72.5,359000,8.07705181919073,8.09032916464693,8.00734575554566,8.02172954645654,3244624.47272324,0.0,1.0
1995-12-13,72.25,73.12,72.12,73.0,315800,7.99406841008945,8.09032916464693,7.97968461917856,8.07705181919073,2854184.98185515,0.0,1.0
1995-12-14,70.12,72.25,69.62,72.25,627100,7.75839552824183,7.99406841008945,7.70307325550765,7.99406841008945,5667699.18341155,0.0,1.0
1995-12-15,70.0,70.87,70.0,70.5,1033300,7.74511818278563,7.84137893734311,7.74511818278563,7.80044045551981,9338914.95171288,0.0,1.0
1995-12-18,68.75,70.0,68.25,70.0,772500,7.60681250095017,7.74511818278563,7.55149022821599,7.74511818278563,6981817.28462034,0.0,1.0
1995-12-19,69.37,69.87,68.25,68.5,932700,7.67541211914056,7.73073439187474,7.55149022821599,7.57915136458308,8429697.06325617,0.0,1.0
1995-12-20,70.0,71.12,69.37,69.5,916500,7.74511818278563,7.8690400737102,7.67541211914056,7.68979591005145,8283282.25418064,0.0,1.0
1995-12-21,68.87,71.0,68.5,70.62,684300,7.62008984640637,7.85576272825399,7.57915136458308,7.81371780097602,6184669.99076467,0.0,1.0
1995-12-22,68.5,68.87,67.87,68.75,877500,7.57915136458308,7.62008984640637,7.50944530093801,7.60681250095017,7930802.15825806,0.0,1.0
1995-12-26,68.37,68.87,68.12,68.37,202100,7.56476757367219,7.62008984640637,7.5371064373051,7.56476757367219,1826569.93297317,0.0,1.0
1995-12-27,68.62,69.25,68.37,68.5,552600,7.59242871003928,7.66213477368435,7.56476757367219,7.57915136458308,4994371.82068764,0.0,1.0
1995-12-28,69.62,69.87,68.62,68.75,684100,7.70307325550765,7.73073439187474,7.59242871003928,7.60681250095017,6182862.40052916,0.0,1.0
1995-12-29,69.62,70.12,69.25,70.0,397900,7.70307325550765,7.75839552824183,7.66213477368435,7.74511818278563,3596200.77352807,0.0,1.0
1996-01-02,69.37,69.75,69.0,69.37,473100,7.67541211914056,7.71745704641854,7.63447363731726,7.67541211914056,4275854.70207622,0.0,1.0
1996-01-03,68.75,70.37,68.75,69.75,901700,7.60681250095017,7.78605666460892,7.60681250095017,7.71745704641854,8149520.57675361,0.0,1.0
1996-01-04,67.12,69.0,67.0,68.5,1375500,7.42646189183673,7.63447363731726,7.41318454638053,7.57915136458308,12431701.8446541,0.0,1.0
1996-01-05,65.75,66.37,64.75,66.0,2056700,7.27487886454507,7.34347848273546,7.16423431907671,7.30254000091216,18588354.1867685,0.0,1.0
1996-01-08,66.62,66.62,65.5,65.62,408600,7.37113961910255,7.37113961910255,7.24721772817798,7.26049507363418,3692906.85112734,0.0,1.0
1996-01-09,66.2,66.87,65.87,66.87,1668600,7.32466891000584,7.39880075546964,7.28815621000128,7.39880075546964,15080725.3347799,0.0,1.0
1996-01-10,65.25,66.5,65.12,66.0,1668000,7.21955659181089,7.35786227364635,7.2051728009,7.30254000091216,15075302.5640734,0.0,1.0
1996-01-11,65.62,65.87,65.12,65.87,649000,7.26049507363418,7.28815621000128,7.2051728009,7.28815621000128,5865630.31419884,0.0,1.0
1996-01-12,66.12,66.62,65.0,65.75,1003200,7.31581734636837,7.37113961910255,7.1918954554438,7.27487886454507,9066872.62127007,0.0,1.0
1996-01-15,65.62,66.62,65.5,66.25,966600,7.26049507363418,7.37113961910255,7.24721772817798,7.33020113727926,8736083.6081735,0.0,1.0
1996-01-16,66.0,66.25,64.37,66.0,2105600,7.30254000091216,7.33020113727926,7.12218939179873,7.30254000091216,19030309.9993484,0.0,1.0
1996-01-17,66.37,66.5,65.75,66.25,1425600,7.34347848273546,7.35786227364635,7.27487886454507,7.33020113727926,12884503.1986469,0.0,1.0
1996-01-18,65.87,67.0,65.25,67.0,835600,7.28815621000128,7.41318454638053,7.21955659181089,7.41318454638053,7552112.00392072,0.0,1.0
1996-01-19,66.75,67.0,65.25,65.87,1139000,7.38552341001344,7.41318454638053,7.21955659181089,7.28815621000128,10294226.3911748,0.0,1.0
1996-01-22,67.0,67.5,66.12,66.25,615400,7.41318454638053,7.46850681911471,7.31581734636837,7.33020113727926,5561955.15463477,0.0,1.0
1996-01-23,67.12,67.12,66.37,66.87,503200,7.42646189183673,7.42646189183673,7.34347848273546,7.39880075546964,4547897.03251904,0.0,1.0
1996-01-24,67.0,67.12,66.5,67.0,675000,7.41318454638053,7.42646189183673,7.35786227364635,7.41318454638053,6100617.04481389,0.0,1.0
1996-01-25,67.0,67.87,66.75,67.0,1042900,7.41318454638053,7.50944530093801,7.38552341001344,7.41318454638053,9425679.2830169,0.0,1.0
1996-01-26,67.0,67.25,66.25,67.0,499100,7.41318454638053,7.44084568274762,7.33020113727926,7.41318454638053,4510841.43269128,0.0,1.0
1996-01-29,68.5,68.5,66.5,67.12,582800,7.57915136458308,7.57915136458308,7.35786227364635,7.42646189183673,5267317.9462482,0.0,1.0
1996-01-30,69.0,69.37,68.62,68.87,830300,7.63447363731726,7.67541211914056,7.59242871003928,7.62008984640637,7504210.86267996,0.0,1.0
1996-01-31,69.87,70.0,68.87,69.25,1407000,7.73073439187474,7.74511818278563,7.62008984640637,7.66213477368435,12716397.3067454,0.0,1.0
1996-02-01,68.75,70.0,68.37,70.0,2493800,7.60681250095017,7.74511818278563,7.56476757367219,7.74511818278563,22538842.6464546,0.0,1.0
1996-02-02,68.75,69.5,68.0,68.62,1028000,7.60681250095017,7.68979591005145,7.5238290918489,7.59242871003928,9291013.81047212,0.0,1.0
1996-02-05,69.12,69.62,68.12,68.5,649400,7.64775098277347,7.70307325550765,7.5371064373051,7.57915136458308,5869245.49466984,0.0,1.0
1996-02-06,69.5,70.25,69.25,69.37,1163400,7.68979591005145,7.77277931915272,7.66213477368435,7.67541211914056,10514752.3999059,0.0,1.0
1996-02-07,70.5,70.75,69.62,70.0,1490300,7.80044045551981,7.8281015918869,7.70307325550765,7.74511818278563,13469258.6398313,0.0,1.0
1996-02-08,73.5,74.25,70.62,70.75,1324200,8.13237409192491,8.21535750102618,7.81371780097602,7.8281015918869,11968054.9492482,0.0,1.0
1996-02-09,73.5,74.5,73.12,73.37,1023100,8.13237409192491,8.24301863739328,8.09032916464693,8.11799030101402,9246727.84970236,0.0,1.0
1996-02-12,73.62,74.12,73.25,73.75,680500,8.14565143738111,8.2009737101153,8.10471295555782,8.160035228292,6150325.77629016,0.0,1.0
1996-02-13,73.87,74.37,73.37,73.37,750100,8.17331257374821,8.22863484648239,8.11799030101402,8.11799030101402,6779367.17824429,0.0,1.0
1996-02-14,73.12,74.5,73.0,73.87,771400,8.09032916464693,8.24301863739328,8.07705181919073,8.17331257374821,6971875.53832509,0.0,1.0
1996-02-15,74.0,74.37,73.12,73.37,564100,8.18769636465909,8.22863484648239,8.09032916464693,8.11799030101402,5098308.25922891,0.0,1.0
1996-02-16,73.25,74.0,72.62,74.0,945000,8.10471295555782,8.18769636465909,8.03500689191275,8.18769636465909,8540863.86273945,0.0,1.0
1996-02-20,72.0,72.75,71.5,72.5,1340200,7.96640727372236,8.04939068282363,7.91108500098818,8.02172954645654,12112662.1680883,0.0,1.0
1996-02-21,73.62,73.75,71.87,72.0,802600,8.14565143738111,8.160035228292,7.95202348281147,7.96640727372236,7253859.61506316,0.0,1.0
1996-02-22,74.37,75.5,73.87,74.25,1261800,8.22863484648239,8.35366318286164,8.17331257374821,8.21535750102618,11404086.7957721,0.0,1.0
1996-02-23,74.62,75.25,74.0,74.62,878300,8.25629598284948,8.32600204649455,8.18769636465909,8.25629598284948,7938032.51920006,0.0,1.0
1996-02-26,75.62,76.25,74.5,74.75,1121800,8.36694052831785,8.43664659196292,8.24301863739328,8.27067977376037,10138773.6309218,0.0,1.0
1996-02-27,75.0,75.75,74.62,75.62,817200,8.29834091012746,8.38132431922873,8.25629598284948,8.36694052831785,7385813.70225469,0.0,1.0
1996-02-28,74.75,75.87,74.12,74.87,582000,8.33485361013202,8.45973703546109,8.26460668338442,8.34823397713156,5219587.77381705,0.58,1.0
1996-02-29,73.75,74.75,73.5,74.5,727900,8.22335055180249,8.33485361013202,8.19547478722011,8.30697784554964,6528072.06282033,0.0,1.0
1996-03-01,75.25,75.62,73.5,74.5,1083300,8.39060513929678,8.43186127087871,8.19547478722011,8.30697784554964,9715428.5831203,0.0,1.0
1996-03-04,76.62,76.62,75.5,76.0,740600,8.54336432920823,8.54336432920823,8.41848090387916,8.47423243304392,6641970.28400156,0.0,1.0
1996-03-05,78.5,78.87,76.0,76.12,762100,8.75299007886774,8.79424621044966,8.47423243304392,8.48761280004347,6834790.10726112,0.0,1.0
1996-03-06,77.87,79.0,77.62,78.75,849300,8.68274315212014,8.8087416080325,8.65486738753776,8.78086584345012,7616831.43694643,0.0,1.0
1996-03-07,77.37,78.75,77.0,77.62,840800,8.62699162295538,8.78086584345012,8.58573549137345,8.65486738753776,7540600.34402985,0.0,1.0
1996-03-08,74.37,76.25,74.12,75.62,1167900,8.2924824479668,8.50210819762631,8.26460668338442,8.43186127087871,10474152.166737,0.0,1.0
1996-03-11,74.25,75.12,73.25,74.25,909600,8.27910208096726,8.37610974171394,8.16759902263773,8.27910208096726,8157623.77846046,0.0,1.0
1996-03-12,73.62,73.87,71.0,73.25,1516700,8.20885515421966,8.23673091880204,7.9167171413963,8.16759902263773,13602317.4854782,0.0,1.0
1996-03-13,73.37,74.62,73.12,74.12,606600,8.18097938963727,8.32035821254918,8.15310362505489,8.26460668338442,5440209.52508149,0.0,1.0
1996-03-14,73.62,74.25,73.37,73.62,617900,8.20885515421966,8.27910208096726,8.18097938963727,8.20885515421966,5541552.03684116,0.0,1.0
1996-03-15,74.0,74.12,73.0,73.5,836200,8.25122631638487,8.26460668338442,8.13972325805535,8.19547478722011,7499345.87021619,0.0,1.0
1996-03-18,75.87,76.62,74.37,74.37,533800,8.45973703546109,8.54336432920823,8.2924824479668,8.2924824479668,4787312.63516072,0.0,1.0
1996-03-19,75.12,76.62,74.75,76.12,560000,8.37610974171394,8.54336432920823,8.33485361013202,8.48761280004347,5022283.76862122,0.0,1.0
1996-03-20,75.12,75.5,74.37,75.37,538800,8.37610974171394,8.41848090387916,8.2924824479668,8.40398550629632,4832154.45452342,0.0,1.0
1996-03-21,74.0,75.25,73.87,75.0,604200,8.25122631638487,8.39060513929678,8.23673091880204,8.3627293747144,5418685.4517874,0.0,1.0
1996-03-22,75.25,75.37,74.37,74.5,512200,8.39060513929678,8.40398550629632,8.2924824479668,8.30697784554964,4593595.97551391,0.0,1.0
1996-03-25,75.87,77.12,75.62,76.75,881500,8.45973703546109,8.599115858373,8.43186127087871,8.55785972679107,7905612.75364215,0.0,1.0
1996-03-26,77.0,77.25,75.75,75.75,577900,8.58573549137345,8.61361125595583,8.44635666846154,8.44635666846154,5182817.48193965,0.0,1.0
1996-03-27,78.5,79.12,76.87,77.0,1889400,8.75299007886774,8.82212197503205,8.57124009379061,8.58573549137345,16944826.7007731,0.0,1.0
1996-03-28,78.87,79.37,78.0,78.25,1133900,8.79424621044966,8.84999773961443,8.69723854970298,8.72511431428536,10169227.7950707,0.0,1.0
1996-03-29,80.12,81.37,79.25,79.87,1721500,8.93362503336157,9.07300385627348,8.83661737261488,8.90574926877919,15439038.406574,0.0,1.0
1996-04-01,82.75,82.75,80.87,80.87,981600,9.22687807676822,9.22687807676822,9.01725232710871,9.01725232710871,8803345.97728319,0.0,1.0
1996-04-02,82.25,82.62,81.62,82.5,601300,9.17112654760346,9.21238267918538,9.10087962085586,9.19900231218584,5392677.19655703,0.0,1.0
1996-04-03,82.0,82.12,81.5,82.0,455500,9.14325078302108,9.15663115002062,9.08749925385631,9.14325078302108,4085089.74394101,0.0,1.0
1996-04-04,82.25,82.75,81.87,82.25,762500,9.17112654760346,9.22687807676822,9.12875538543824,9.17112654760346,6838377.45281014,0.0,1.0
1996-04-08,80.62,80.75,79.12,80.75,1379600,8.98937656252633,9.00387196010917,8.82212197503205,9.00387196010917,12372754.7985533,0.0,1.0
1996-04-09,79.37,80.87,78.75,80.75,865700,8.84999773961443,9.01725232710871,8.78086584345012,9.00387196010917,7763912.60445605,0.0,1.0
1996-04-10,76.25,79.37,75.87,79.37,843000,8.50210819762631,8.84999773961443,8.45973703546109,8.84999773961443,7560330.74454944,0.0,1.0
1996-04-11,75.5,76.87,74.75,76.75,1190200,8.41848090387916,8.57124009379061,8.33485361013202,8.55785972679107,10674146.6810946,0.0,1.0
1996-04-12,77.0,77.25,75.5,75.62,1273200,8.58573549137345,8.61361125595583,8.41848090387916,8.43186127087871,11418520.8825152,0.0,1.0
1996-04-15,79.0,79.5,77.75,77.87,1173300,8.8087416080325,8.86449313719726,8.6693627851206,8.68274315212014,10522581.3316487,0.0,1.0
1996-04-16,77.12,79.0,77.0,79.0,905300,8.599115858373,8.8087416080325,8.58573549137345,8.8087416080325,8119059.81380855,0.0,1.0
1996-04-17,77.25,77.25,76.25,77.0,1035400,8.61361125595583,8.61361125595583,8.50210819762631,8.58573549137345,9285843.95362573,0.0,1.0
1996-04-18,77.25,77.75,76.62,77.0,581500,8.61361125595583,8.6693627851206,8.54336432920823,8.58573549137345,5215103.59188078,0.0,1.0
1996-04-19,77.0,77.5,76.37,77.25,564700,8.58573549137345,8.64148702053821,8.51548856462585,8.61361125595583,5064435.07882215,0.0,1.0
1996-04-22,78.0,78.12,77.25,77.5,567500,8.69723854970298,8.71061891670252,8.61361125595583,8.64148702053821,5089546.49766525,0.0,1.0
1996-04-23,78.12,78.5,77.37,77.62,601700,8.71061891670252,8.75299007886774,8.62699162295538,8.65486738753776,5396264.54210605,0.0,1.0
1996-04-24,78.0,78.5,77.62,78.25,464700,8.69723854970298,8.75299007886774,8.65486738753776,8.72511431428536,4167598.69156836,0.0,1.0
1996-04-25,79.0,79.25,77.5,78.0,764900,8.8087416080325,8.83661737261488,8.64148702053821,8.69723854970298,6859901.52610423,0.0,1.0
1996-04-26,79.75,79.87,78.87,79.0,450100,8.89236890177965,8.90574926877919,8.79424621044966,8.8087416080325,4036660.5790293,0.0,1.0
1996-04-29,79.0,79.5,78.75,79.5,566800,8.8087416080325,8.86449313719726,8.78086584345012,8.86449313719726,5083268.64295448,0.0,1.0
1996-04-30,79.87,79.87,78.62,78.75,364500,8.90574926877919,8.90574926877919,8.76637044586728,8.78086584345012,3268968.63154006,0.0,1.0
1996-05-01,80.0,80.12,79.5,79.5,503200,8.92024466636203,8.93362503336157,8.86449313719726,8.86449313719726,4512880.70066106,0.0,1.0
1996-05-02,77.5,79.62,77.37,79.5,813600,8.64148702053821,8.87787350419681,8.62699162295538,8.86449313719726,7296660.84669683,0.0,1.0
1996-05-03,77.87,79.12,77.62,78.0,1141000,8.68274315212014,8.82212197503205,8.65486738753776,8.69723854970298,10232903.1785657,0.0,1.0
1996-05-06,76.75,78.0,76.12,77.75,646000,8.55785972679107,8.69723854970298,8.48761280004347,8.6693627851206,5793563.06165948,0.0,1.0
1996-05-07,77.25,77.5,75.75,76.37,954500,8.61361125595583,8.64148702053821,8.44635666846154,8.51548856462585,8560303.31633742,0.0,1.0
1996-05-08,79.12,79.5,76.0,77.0,1053400,8.82212197503205,8.86449313719726,8.47423243304392,8.58573549137345,9447274.50333141,0.0,1.0
1996-05-09,79.0,79.87,78.5,78.87,588800,8.8087416080325,8.90574926877919,8.75299007886774,8.79424621044966,5280572.64815031,0.0,1.0
1996-05-10,80.37,80.87,79.62,79.87,629100,8.96150079794395,9.01725232710871,8.87787350419681,8.90574926877919,5641997.71221359,0.0,1.0
1996-05-13,80.5,80.5,80.0,80.37,645500,8.97599619552679,8.97599619552679,8.92024466636203,8.96150079794395,5789078.87972321,0.0,1.0
1996-05-14,81.25,81.37,80.5,80.75,539600,9.05962348927393,9.07300385627348,8.97599619552679,9.00387196010917,4839329.14562145,0.0,1.0
1996-05-15,80.5,81.62,80.37,81.0,454700,8.97599619552679,9.10087962085586,8.96150079794395,9.03174772469155,4077915.05284298,0.0,1.0
1996-05-16,80.62,80.87,79.87,80.12,756900,8.98937656252633,9.01725232710871,8.90574926877919,8.93362503336157,6788154.61512393,0.0,1.0
1996-05-17,81.25,81.5,80.87,81.0,468200,9.05962348927393,9.08749925385631,9.01725232710871,9.03174772469155,4198987.96512224,0.0,1.0
1996-05-20,81.75,82.0,81.12,81.12,354500,9.1153750184387,9.14325078302108,9.0451280916911,9.0451280916911,3179284.99281468,0.0,1.0
1996-05-21,81.87,82.0,81.37,81.5,443800,9.12875538543824,9.14325078302108,9.07300385627348,9.08749925385631,3980159.88663232,0.0,1.0
1996-05-22,82.62,82.62,81.5,82.0,648000,9.21238267918538,9.21238267918538,9.08749925385631,9.14325078302108,5811499.78940455,0.0,1.0
1996-05-23,81.5,82.75,81.25,82.75,766600,9.08749925385631,9.22687807676822,9.05962348927393,9.22687807676822,6875147.74468755,0.0,1.0
1996-05-24,81.5,82.0,80.87,81.75,436000,9.08749925385631,9.14325078302108,9.01725232710871,9.1153750184387,3910206.64842652,0.0,1.0
1996-05-28,80.75,81.75,80.62,81.75,663800,9.00387196010917,9.1153750184387,8.98937656252633,9.1153750184387,5953199.93859065,0.0,1.0
1996-05-29,80.37,81.5,80.12,80.62,479300,8.96150079794395,9.08749925385631,8.93362503336157,8.98937656252633,4298536.80410741,0.0,1.0
1996-05-30,81.12,81.37,80.12,80.37,1114000,9.0451280916911,9.07300385627348,8.93362503336157,8.96150079794395,9990757.3540072,0.0,1.0
1996-05-31,81.12,81.5,80.62,81.0,743300,9.0451280916911,9.08749925385631,8.98937656252633,9.03174772469155,6666184.86645741,0.0,1.0
1996-06-03,81.62,81.62,80.37,80.75,562800,9.10087962085586,9.10087962085586,8.96150079794395,9.00387196010917,5047395.18746432,0.0,1.0
1996-06-04,84.0,84.0,82.12,82.25,1057200,9.36625689968013,9.36625689968013,9.15663115002062,9.17112654760346,9481354.28604705,0.0,1.0
1996-06-05,84.37,84.37,82.62,83.37,738800,9.47218480509318,9.47218480509318,9.27571303303068,9.35991522105746,6580589.09138722,0.58,1.0
1996-06-06,83.87,84.62,83.62,84.5,843300,9.41605001307532,9.50025220110211,9.38798261706639,9.48677985101782,7511384.38111376,0.0,1.0
1996-06-07,82.37,82.37,81.0,81.25,1744400,9.24764563702175,9.24764563702175,9.09383630689282,9.12190370290175,15537600.9894638,0.0,1.0
1996-06-10,82.12,82.25,81.81,82.0,499200,9.21957824101282,9.23417328693746,9.18477466996175,9.20610589092854,4446440.27398552,0.0,1.0
1996-06-11,82.62,83.12,82.0,82.5,656500,9.27571303303068,9.33184782504853,9.20610589092854,9.26224068294639,5847532.13115283,0.0,1.0
1996-06-12,83.25,83.87,82.75,82.75,1192000,9.34644287097318,9.41605001307532,9.29030807895532,9.29030807895532,10617301.2952539,0.0,1.0
1996-06-13,83.87,83.87,82.75,83.25,551200,9.41605001307532,9.41605001307532,9.29030807895532,9.34644287097318,4909611.13585901,0.0,1.0
1996-06-14,83.25,83.87,83.12,83.75,388800,9.34644287097318,9.41605001307532,9.33184782504853,9.40257766299103,3463092.90570026,0.0,1.0
1996-06-17,83.0,83.25,82.0,83.0,575600,9.31837547496425,9.34644287097318,9.20610589092854,9.31837547496425,5126945.15566119,0.0,1.0
1996-06-18,82.12,82.87,82.0,82.5,581900,9.21957824101282,9.30378042903961,9.20610589092854,9.26224068294639,5183060.08700356,0.0,1.0
1996-06-19,80.87,82.12,80.75,82.0,613700,9.07924126096818,9.21957824101282,9.06576891088389,9.20610589092854,5466306.88330311,0.0,1.0
1996-06-20,79.87,80.62,79.25,80.5,881600,8.96697167693246,9.05117386495925,8.89736453483032,9.03770151487496,7852527.53514751,0.0,1.0
1996-06-21,78.87,80.12,78.25,80.12,1035900,8.85470209289675,8.99503907294139,8.78509495079461,8.99503907294139,9226897.9964375,0.0,1.0
1996-06-24,80.12,81.25,79.37,79.37,752100,8.99503907294139,9.12190370290175,8.91083688491461,8.91083688491461,6699053.94644333,0.0,1.0
1996-06-25,81.0,81.5,80.25,80.37,562800,9.09383630689282,9.14997109891068,9.00963411886604,9.02310646895032,5012933.86658464,0.0,1.0
1996-06-26,80.25,81.62,80.12,81.12,497200,9.00963411886604,9.16344344899496,8.99503907294139,9.10730865697711,4428626.01006731,0.0,1.0
1996-06-27,81.5,81.62,79.62,80.12,648600,9.14997109891068,9.16344344899496,8.93890428092354,8.99503907294139,5777165.7886759,0.0,1.0
1996-06-28,82.62,83.12,81.5,81.75,1049300,9.27571303303068,9.33184782504853,9.14997109891068,9.17803849491961,9346253.56468952,0.0,1.0
1996-07-01,84.25,84.37,82.75,82.75,547000,9.45871245500889,9.47218480509318,9.29030807895532,9.29030807895532,4872201.18163077,0.0,1.0
1996-07-02,84.0,84.37,83.62,84.37,466700,9.43064505899996,9.47218480509318,9.38798261706639,9.47218480509318,4156958.48531459,0.0,1.0
1996-07-03,84.62,85.12,83.25,83.87,456000,9.50025220110211,9.55638699311996,9.34644287097318,9.41605001307532,4061652.17335216,0.0,1.0
1996-07-05,82.0,83.37,82.0,83.0,430000,9.20610589092854,9.35991522105746,9.20610589092854,9.31837547496425,3830066.74241541,0.0,1.0
1996-07-08,80.37,81.75,80.25,81.25,871200,9.02310646895032,9.17803849491961,9.00963411886604,9.12190370290175,7759893.36277281,0.0,1.0
1996-07-09,80.0,81.37,80.0,80.62,768100,8.98156672285711,9.13537605298604,8.98156672285711,9.05117386495925,6841568.05778902,0.0,1.0
1996-07-10,81.37,81.37,80.12,80.87,470300,9.13537605298604,9.13537605298604,8.99503907294139,9.07924126096818,4189024.16036737,0.0,1.0
1996-07-11,80.37,81.37,79.0,81.37,966100,9.02310646895032,9.13537605298604,8.86929713882139,9.13537605298604,8605180.18569193,0.0,1.0
1996-07-12,80.31,80.87,79.87,80.12,773300,9.01637029390818,9.07924126096818,8.96697167693246,8.99503907294139,6887885.14397637,0.0,1.0
1996-07-15,79.25,80.75,79.0,80.0,641800,8.89736453483032,9.06576891088389,8.86929713882139,8.98156672285711,5716597.29135398,0.0,1.0
1996-07-16,79.12,80.12,76.37,79.5,1689100,8.88276948890568,8.99503907294139,8.57402813280747,8.92543193083925,15045036.5921253,0.0,1.0
1996-07-17,80.62,81.0,79.25,80.0,835500,9.05117386495925,9.09383630689282,8.89736453483032,8.98156672285711,7441908.75183274,0.0,1.0
1996-07-18,81.87,82.87,80.75,81.5,1782400,9.19151084500389,9.30378042903961,9.06576891088389,9.14997109891068,15876072.0039098,0.0,1.0
1996-07-19,81.75,82.12,81.5,82.0,1100400,9.17803849491961,9.21957824101282,9.14997109891068,9.20610589092854,9801408.00779981,0.0,1.0
1996-07-22,81.75,82.37,81.25,81.62,1075800,9.17803849491961,9.24764563702175,9.12190370290175,9.16344344899496,9582292.56160581,0.0,1.0
1996-07-23,82.37,82.62,81.75,82.0,685200,9.24764563702175,9.27571303303068,9.17803849491961,9.20610589092854,6103166.81837917,0.0,1.0
1996-07-24,83.12,83.25,81.75,81.87,678800,9.33184782504853,9.34644287097318,9.17803849491961,9.19151084500389,6046161.17384089,0.0,1.0
1996-07-25,83.62,84.12,83.5,83.75,662700,9.38798261706639,9.44411740908425,9.3745102669821,9.40257766299103,5902756.34929929,0.0,1.0
1996-07-26,83.5,83.87,83.0,83.62,524200,9.3745102669821,9.41605001307532,9.31837547496425,9.38798261706639,4669118.57296317,0.0,1.0
1996-07-29,83.37,83.87,83.12,83.37,476800,9.35991522105746,9.41605001307532,9.33184782504853,9.35991522105746,4246920.51810156,0.0,1.0
1996-07-30,84.87,85.25,83.87,84.25,912000,9.52831959711103,9.5709820390446,9.41605001307532,9.45871245500889,8123304.34670432,0.0,1.0
1996-07-31,86.0,86.0,84.75,84.87,831100,9.65518422707139,9.65518422707139,9.51484724702675,9.52831959711103,7402717.37121267,0.0,1.0
1996-08-01,86.0,87.12,85.75,85.87,1322600,9.65518422707139,9.78092616119139,9.62711683106246,9.64058918114675,11780572.7291131,0.0,1.0
1996-08-02,88.5,89.25,86.75,86.75,2367000,9.93585818716067,10.0200603751875,9.73938641509818,9.73938641509818,21083181.347203,0.0,1.0
1996-08-05,88.12,89.12,88.12,88.5,1017200,9.8931957452271,10.0054653292628,9.8931957452271,9.93585818716067,9060334.62880223,0.0,1.0
1996-08-06,88.5,89.25,87.87,88.0,1042300,9.93585818716067,10.0200603751875,9.86512834921818,9.87972339514282,9283903.64097578,0.0,1.0
1996-08-07,88.87,89.25,88.5,88.75,836500,9.97739793325389,10.0200603751875,9.93585818716067,9.9639255831696,7450815.88379184,0.0,1.0
1996-08-08,89.75,89.75,88.75,88.75,1069100,10.0761951672053,10.0761951672053,9.9639255831696,9.9639255831696,9522614.77747983,0.0,1.0
1996-08-09,91.0,91.25,89.87,90.0,1599100,10.21653214725,10.2445995432589,10.0896675172896,10.1042625632142,14243394.7158057,0.0,1.0
1996-08-12,91.25,91.37,90.75,90.87,1763300,10.2445995432589,10.2580718933432,10.188464751241,10.2019371013253,15705945.7834909,0.0,1.0
1996-08-13,90.75,91.37,90.62,91.0,741600,10.188464751241,10.2580718933432,10.1738697053164,10.21653214725,6605529.06087274,0.0,1.0
1996-08-14,90.62,91.25,90.25,90.5,946800,10.1738697053164,10.2445995432589,10.1323299592232,10.1603973552321,8433272.53888118,0.0,1.0
1996-08-15,90.87,91.12,90.37,90.37,694500,10.2019371013253,10.2300044973342,10.1458023093075,10.1458023093075,6186003.14559886,0.0,1.0
1996-08-16,91.62,92.12,91.0,91.12,970300,10.2861392893521,10.34227408137,10.21653214725,10.2300044973342,8642590.13992018,0.0,1.0
1996-08-19,92.5,92.87,91.75,91.75,674600,10.3849365233035,10.4264762693967,10.3007343352767,10.3007343352767,6008751.21961266,0.0,1.0
1996-08-20,92.37,93.5,92.25,92.25,953000,10.3703414773789,10.4972061073392,10.3568691272946,10.3568691272946,8488496.75702764,0.0,1.0
1996-08-21,92.37,92.37,91.75,92.12,1544500,10.3703414773789,10.3703414773789,10.3007343352767,10.34227408137,13757065.3108386,0.0,1.0
1996-08-22,93.87,94.12,92.12,92.12,742500,10.5387458534325,10.5668132494414,10.34227408137,10.34227408137,6613545.47963589,0.0,1.0
1996-08-23,93.37,93.75,92.87,93.62,1075400,10.4826110614146,10.5252735033482,10.4264762693967,10.5106784574235,9578729.70882218,0.0,1.0
1996-08-26,93.75,93.87,92.87,93.37,788500,10.5252735033482,10.5387458534325,10.4264762693967,10.4826110614146,7023273.54975476,0.0,1.0
1996-08-27,93.62,94.12,93.37,94.0,771400,10.5106784574235,10.5668132494414,10.4826110614146,10.5533408993571,6870961.59325409,0.0,1.0
1996-08-28,93.25,93.62,93.12,93.37,1104200,10.4691387113303,10.5106784574235,10.4545436654057,10.4826110614146,9835255.10924443,0.0,1.0
1996-08-29,92.37,93.37,92.37,93.0,2320300,10.3703414773789,10.4826110614146,10.3703414773789,10.4410713153214,20667218.2847127,0.0,1.0
1996-08-30,85.12,88.75,84.62,88.62,6617200,9.55638699311996,9.9639255831696,9.50025220110211,9.94933053724496,58940273.5997937,0.0,1.0
1996-09-03,84.0,84.25,82.12,84.0,4732000,9.43064505899996,9.45871245500889,9.21957824101282,9.43064505899996,42148548.4304878,0.0,1.0
1996-09-04,83.75,84.25,83.25,84.25,2678600,9.46769402173175,9.52421756813015,9.41117047533335,9.52421756813015,23694550.0652087,0.58,1.0
1996-09-05,82.0,83.75,82.0,83.25,1744400,9.26986160933735,9.46769402173175,9.26986160933735,9.41117047533335,15430737.3754014,0.0,1.0
1996-09-06,83.62,83.87,82.0,82.12,2129900,9.45299789966817,9.48125967286737,9.26986160933735,9.28342726047297,18840820.6465646,0.0,1.0
1996-09-09,84.87,85.12,84.12,84.5,1590300,9.59430676566416,9.62256853886336,9.50952144606656,9.55247934132935,14067588.6540362,0.0,1.0
1996-09-10,84.25,84.87,83.62,84.62,1186300,9.52421756813015,9.59430676566416,9.45299789966817,9.56604499246496,10493856.7693411,0.0,1.0
1996-09-11,84.12,84.5,83.87,84.0,1044800,9.50952144606656,9.55247934132935,9.48125967286737,9.49595579493095,9242166.02259765,0.0,1.0
1996-09-12,84.87,84.87,84.12,84.37,1103000,9.59430676566416,9.59430676566416,9.50952144606656,9.53778321926576,9756995.71489778,0.0,1.0
1996-09-13,85.62,86.62,85.5,86.62,1247800,9.67909208526176,9.79213917805856,9.66552643412614,9.79213917805856,11037877.8359469,0.0,1.0
1996-09-16,86.12,86.37,85.5,85.5,963700,9.73561563166016,9.76387740485936,9.66552643412614,9.66552643412614,8524765.8843581,0.0,1.0
1996-09-17,85.87,86.0,84.87,85.87,1212700,9.70735385846096,9.72204998052454,9.59430676566416,9.70735385846096,10727387.7637865,0.0,1.0
1996-09-18,85.62,86.0,85.25,85.75,624200,9.67909208526176,9.72204998052454,9.63726466092694,9.69378820732534,5521592.67927398,0.0,1.0
1996-09-19,84.62,85.25,84.62,85.12,984500,9.56604499246496,9.63726466092694,9.56604499246496,9.62256853886336,8708760.0011939,0.0,1.0
1996-09-20,83.5,85.12,83.5,84.75,1770700,9.43943224853255,9.62256853886336,9.43943224853255,9.58074111452855,15663383.7827466,0.0,1.0
1996-09-23,84.12,84.37,83.0,83.62,1635000,9.50952144606656,9.53778321926576,9.38290870213415,9.45299789966817,14462999.0878131,0.0,1.0
1996-09-24,84.0,84.75,83.37,84.25,1638800,9.49595579493095,9.58074111452855,9.42473612646897,9.52421756813015,14496613.3976197,0.0,1.0
1996-09-25,85.37,85.5,83.87,84.12,2031300,9.65083031206256,9.66552643412614,9.48125967286737,9.50952144606656,17968617.765795,0.0,1.0
1996-09-26,86.12,87.0,85.37,85.5,2447400,9.73561563166016,9.83509707332134,9.65083031206256,9.66552643412614,21649384.6896109,0.0,1.0
1996-09-27,86.62,86.75,86.0,86.0,1594400,9.79213917805856,9.80683530012214,9.72204998052454,9.72204998052454,14103856.7251433,0.0,1.0
1996-09-30,86.87,87.12,86.62,86.62,1256300,9.82040095125776,9.84866272445695,9.79213917805856,9.79213917805856,11113067.7394615,0.0,1.0
1996-10-01,86.37,87.37,86.25,87.37,730000,9.76387740485936,9.87692449765615,9.75031175372374,9.87692449765615,6457485.83125601,0.0,1.0
1996-10-02,87.37,87.5,86.62,86.87,1115500,9.87692449765615,9.89162061971974,9.79213917805856,9.82040095125776,9867569.10241929,0.0,1.0
1996-10-03,87.62,87.62,87.12,87.12,687400,9.90518627085535,9.90518627085535,9.84866272445695,9.84866272445695,6080651.72658272,0.0,1.0
1996-10-04,88.62,89.25,87.75,87.75,866200,10.0182333636522,10.0894530321141,9.91988239291894,9.91988239291894,7662293.46169031,0.0,1.0
1996-10-07,88.87,88.87,88.25,88.75,532800,10.0464951368513,10.0464951368513,9.97640593931733,10.0329294857157,4713080.06971674,0.0,1.0
1996-10-08,88.87,89.37,88.5,88.62,664800,10.0464951368513,10.1030186832497,10.0046677125165,10.0182333636522,5880735.04194386,0.0,1.0
1996-10-09,88.37,89.12,87.12,89.0,591200,9.98997159045295,10.0747569100505,9.84866272445695,10.0611912589149,5229678.9362172,0.0,1.0
1996-10-10,87.5,88.37,87.37,88.37,344300,9.89162061971974,9.98997159045295,9.87692449765615,9.98997159045295,3045633.38589239,0.0,1.0
1996-10-11,88.25,88.62,87.75,88.0,575200,9.97640593931733,10.0182333636522,9.91988239291894,9.94814416611814,5088145.00018967,0.0,1.0
1996-10-14,89.25,89.25,88.25,88.37,739600,10.0894530321141,10.0894530321141,9.97640593931733,9.98997159045295,6542406.19287255,0.0,1.0
1996-10-15,88.87,90.0,88.62,89.75,758600,10.0464951368513,10.1742383517117,10.0182333636522,10.1459765785125,6710477.74190525,0.0,1.0
1996-10-16,88.25,88.62,87.75,88.62,581900,9.97640593931733,10.0182333636522,9.91988239291894,10.0182333636522,5147412.3359012,0.0,1.0
1996-10-17,88.62,88.94,88.25,88.5,558200,10.0182333636522,10.0544084333471,9.97640593931733,10.0046677125165,4937765.19316039,0.0,1.0
1996-10-18,89.87,89.87,88.5,88.87,631500,10.1595422296481,10.1595422296481,10.0046677125165,10.0464951368513,5586167.53758656,0.0,1.0
1996-10-21,91.37,91.37,89.62,89.75,597600,10.3291128688433,10.3291128688433,10.1312804564489,10.1459765785125,5286292.51062823,0.0,1.0
1996-10-22,90.87,91.37,90.5,91.37,639900,10.2725893224449,10.3291128688433,10.2307618981101,10.3291128688433,5660472.85400101,0.0,1.0
1996-10-23,90.5,91.12,90.25,90.5,803500,10.2307618981101,10.3008510956441,10.2025001249109,10.2307618981101,7107657.34988249,0.0,1.0
1996-10-24,90.62,91.25,90.37,90.75,611400,10.2443275492457,10.3155472177077,10.2160657760465,10.2590236713093,5408365.53045198,0.0,1.0
1996-10-25,90.5,91.12,90.5,90.5,464500,10.2307618981101,10.3008510956441,10.2307618981101,10.2307618981101,4108907.08029921,0.0,1.0
1996-10-28,90.62,91.12,90.62,90.75,799800,10.2443275492457,10.3008510956441,10.2443275492457,10.2590236713093,7074927.62717614,0.0,1.0
1996-10-29,92.5,92.5,90.87,91.12,1148800,10.4568560837037,10.4568560837037,10.2725893224449,10.3008510956441,10162136.6067766,0.0,1.0
1996-10-30,94.12,94.25,92.25,92.25,1162000,10.6399923740345,10.6546884960981,10.4285943105045,10.4285943105045,10278902.1039993,0.0,1.0
1996-10-31,94.25,94.75,94.12,94.5,827600,10.6546884960981,10.7112120424965,10.6399923740345,10.6829502692973,7320842.84102395,0.0,1.0
1996-11-01,92.87,94.62,92.75,94.37,666900,10.4986835080385,10.6965159204329,10.4851178569029,10.6682541472337,5899311.37104746,0.0,1.0
1996-11-04,93.5,93.62,92.75,92.75,691000,10.5699031765005,10.5834688276361,10.4851178569029,10.4851178569029,6112496.86218892,0.0,1.0
1996-11-05,95.12,95.37,93.5,93.5,1501100,10.7530394668313,10.7813012400305,10.5699031765005,10.5699031765005,13278536.9606828,0.0,1.0
1996-11-06,95.12,95.87,94.87,95.25,933300,10.7530394668313,10.8378247864289,10.7247776936321,10.7677355888949,8255851.40590582,0.0,1.0
1996-11-07,94.62,95.12,93.75,94.25,1366600,10.6965159204329,10.7530394668313,10.5981649496997,10.6546884960981,12088767.3109514,0.0,1.0
1996-11-08,94.12,94.12,93.25,94.0,903300,10.6399923740345,10.6399923740345,10.5416414033013,10.6264267228989,7990475.27585421,0.0,1.0
1996-11-11,93.62,93.75,93.0,93.75,520600,10.5834688276361,10.5981649496997,10.5133796301021,10.5981649496997,4605160.44349574,0.0,1.0
1996-11-12,93.0,94.0,93.0,94.0,881100,10.5133796301021,10.6264267228989,10.5133796301021,10.6264267228989,7794096.939616,0.0,1.0
1996-11-13,93.87,93.87,92.75,93.0,1136400,10.6117306008353,10.6117306008353,10.4851178569029,10.5133796301021,10052447.8063553,0.0,1.0
1996-11-14,95.12,95.37,93.37,93.5,944800,10.7530394668313,10.7813012400305,10.5552070544369,10.5699031765005,8357578.92242561,0.0,1.0
1996-11-15,96.12,97.12,94.87,95.37,1022300,10.8660865596281,10.9791336524249,10.7247776936321,10.7813012400305,9043133.92505895,0.0,1.0
1996-11-18,97.12,97.25,96.12,96.12,743500,10.9791336524249,10.9938297744885,10.8660865596281,10.8660865596281,6576905.08977925,0.0,1.0
1996-11-19,99.0,99.0,96.62,96.62,1253800,11.1916621868829,11.1916621868829,10.9226101060265,10.9226101060265,11090953.0619572,0.0,1.0
1996-11-20,100.25,100.62,98.87,99.0,1135700,11.3329710528789,11.3747984772137,11.1769660648193,11.1916621868829,10046255.696654,0.0,1.0
1996-11-21,99.5,100.25,99.5,99.87,1292500,11.2481857332813,11.3329710528789,11.2481857332813,11.2900131576161,11433288.2697238,0.0,1.0
1996-11-22,102.12,102.12,99.75,100.0,851000,11.5443691164089,11.5443691164089,11.2764475064805,11.3047092796797,7527836.2224642,0.0,1.0
1996-11-25,104.25,104.62,102.25,102.37,1139800,11.7851594240661,11.8269868484009,11.5590652384725,11.5726308896081,10082523.7677611,0.0,1.0
1996-11-26,103.12,105.25,103.0,104.5,1216200,11.6574162092057,11.8982065168629,11.6438505580701,11.8134211972653,10758348.3122926,0.0,1.0
1996-11-27,103.5,103.87,103.12,103.25,538700,11.7003741044685,11.7422015288033,11.6574162092057,11.6721123312693,4765270.70862686,0.0,1.0
1996-11-29,103.62,104.0,103.37,103.5,395900,11.7139397556041,11.7568976508669,11.6856779824049,11.7003741044685,3502080.32958117,0.0,1.0
1996-12-02,102.75,103.37,102.5,103.37,511000,11.6155887848709,11.6856779824049,11.5873270116717,11.6856779824049,4520240.0818792,0.0,1.0
1996-12-03,100.0,103.12,100.0,102.5,917200,11.3047092796797,11.6574162092057,11.3047092796797,11.5873270116717,8113432.8827781,0.0,1.0
1996-12-04,97.89,99.62,96.12,99.5,1211900,11.1407909951243,11.3376810597026,10.9393485591108,11.3240239453966,10648515.985258,0.66,1.0
1996-12-05,95.87,96.75,95.37,96.75,808300,10.9108962376399,11.0110484092173,10.8539915946982,11.0110484092173,7102232.42089616,0.0,1.0
1996-12-06,97.62,97.87,93.62,95.0,1268800,11.1100624879358,11.1385148094067,10.6548253444023,10.8118821589214,11148475.1894508,0.0,1.0
1996-12-09,98.37,99.0,97.62,97.87,1083200,11.1954194523484,11.2671193024549,11.1100624879358,11.1385148094067,9517676.80108213,0.0,1.0
1996-12-10,97.5,98.5,97.25,98.5,707400,11.0964053736298,11.2102146595132,11.067953052159,11.2102146595132,6215661.5298057,0.0,1.0
1996-12-11,96.12,96.5,94.75,96.0,1064500,10.9393485591108,10.9825960877464,10.7834298374505,10.9256914448047,9353366.83415059,0.0,1.0
1996-12-12,92.87,97.12,92.62,97.0,1076600,10.5694683799898,11.0531578449941,10.5410160585189,11.0395007306881,9459685.04804747,0.0,1.0
1996-12-13,93.37,94.37,91.62,92.62,1458500,10.6263730229315,10.7401823088148,10.4272067726355,10.5410160585189,12815298.7577347,0.0,1.0
1996-12-16,92.25,94.87,92.25,94.0,1217900,10.4989066227421,10.7970869517565,10.4989066227421,10.698072873038,10701235.760744,0.0,1.0
1996-12-17,95.25,95.5,91.5,92.0,1293900,10.8403344803922,10.8687868018631,10.4135496583295,10.4704543012712,11369019.5835674,0.0,1.0
1996-12-18,94.12,96.0,94.0,95.5,904100,10.711729987344,10.9256914448047,10.698072873038,10.8687868018631,7943991.50282346,0.0,1.0
1996-12-19,98.5,98.62,96.5,96.5,1225800,11.2102146595132,11.2238717738192,10.9825960877464,10.9825960877464,10770650.1318007,0.0,1.0
1996-12-20,98.87,100.37,98.37,100.25,1605900,11.2523240952901,11.4230380241151,11.1954194523484,11.4093809098091,14110447.9088421,0.0,1.0
1996-12-23,98.5,98.87,98.12,98.75,533900,11.2102146595132,11.2523240952901,11.1669671308775,11.2386669809841,4691181.35533398,0.0,1.0
1996-12-24,98.12,99.0,97.37,98.5,229600,11.1669671308775,11.2671193024549,11.081610166465,11.2102146595132,2017410.07526631,0.0,1.0
1996-12-26,98.87,99.12,98.12,98.12,616800,11.2523240952901,11.2807764167609,11.1669671308775,11.1669671308775,5419592.91996626,0.0,1.0
1996-12-27,99.37,99.62,98.87,99.5,361800,11.3092287382318,11.3376810597026,11.2523240952901,11.3240239453966,3179002.461809,0.0,1.0
1996-12-30,101.12,101.5,100.5,100.75,699700,11.5083949885277,11.5516425171634,11.43783323128,11.4662855527508,6148004.48459857,0.0,1.0
1996-12-31,97.75,101.0,97.75,101.0,706500,11.1248576951007,11.4947378742217,11.1248576951007,11.4947378742217,6207753.56348276,0.0,1.0
1997-01-02,97.37,98.5,96.0,98.0,1225700,11.081610166465,11.2102146595132,10.9256914448047,11.1533100165715,10769771.4688759,0.0,1.0
1997-01-03,98.62,98.87,97.75,98.0,718000,11.2238717738192,11.2523240952901,11.1248576951007,11.1533100165715,6308799.79983106,0.0,1.0
1997-01-06,98.75,99.62,98.37,99.5,929000,11.2386669809841,11.3376810597026,11.1954194523484,11.3240239453966,8162778.57109056,0.0,1.0
1997-01-07,98.87,98.87,97.62,98.5,1151300,11.2523240952901,11.2523240952901,11.1100624879358,11.2102146595132,10116046.2528488,0.0,1.0
1997-01-08,101.25,103.75,101.0,102.5,2686300,11.5231901956925,11.807713410401,11.4947378742217,11.6654518030467,23603522.1480309,0.0,1.0
1997-01-09,101.87,103.37,101.5,101.5,1237400,11.5937519529402,11.7644658817653,11.5516425171634,11.5516425171634,10872575.0310737,0.0,1.0
1997-01-10,103.25,103.25,100.37,100.75,1382200,11.7508087674593,11.7508087674593,11.4230380241151,11.4662855527508,12144878.9461371,0.0,1.0
1997-01-13,102.87,104.37,101.37,103.75,1385900,11.7075612388236,11.8782751676487,11.5368473099985,11.807713410401,12177389.4743535,0.0,1.0
1997-01-14,106.62,107.25,103.75,103.87,1795800,12.1343460608863,12.2060459109928,11.807713410401,11.821370524707,15779028.8029757,0.0,1.0
1997-01-15,105.12,106.5,104.5,106.0,1654200,11.9636321320612,12.1206889465803,11.8930703748135,12.0637843036386,14534842.1015049,0.0,1.0
1997-01-16,105.62,106.25,104.87,105.0,1301900,12.0205367750029,12.0922366251094,11.9351798105904,11.9499750177552,11439312.6175488,0.0,1.0
1997-01-17,106.25,106.62,105.5,105.75,1802700,12.0922366251094,12.1343460608863,12.0068796606969,12.0353319821677,15839656.5447848,0.0,1.0
1997-01-20,106.75,107.37,105.62,105.75,1098600,12.1491412680511,12.2197030252988,12.0205367750029,12.0353319821677,9652990.89149638,0.0,1.0
1997-01-21,106.75,107.25,105.62,106.0,1068800,12.1491412680511,12.2060459109928,12.0205367750029,12.0637843036386,9391149.33991564,0.0,1.0
1997-01-22,109.62,110.12,106.12,106.5,1506000,12.4757739185364,12.5326785614781,12.0774414179446,12.1206889465803,13232663.6469994,0.0,1.0
1997-01-23,107.0,110.12,107.0,109.5,2051200,12.177593589522,12.5326785614781,12.177593589522,12.4621168042304,18023133.912832,0.0,1.0
1997-01-24,106.0,107.5,105.25,106.87,1816900,12.0637843036386,12.2344982324637,11.978427339226,12.1627983823571,15964426.6801017,0.0,1.0
1997-01-27,106.0,106.75,105.37,105.75,1469600,12.0637843036386,12.1491412680511,11.992084453532,12.0353319821677,12912830.342384,0.0,1.0
1997-01-28,104.87,108.12,104.12,107.12,1235100,11.9351798105904,12.3050599897113,11.8498228461778,12.191250703828,10852365.783804,0.0,1.0
1997-01-29,107.5,107.62,104.75,104.75,1108800,12.2344982324637,12.2481553467697,11.9215226962843,11.9215226962843,9742614.50982262,0.0,1.0
1997-01-30,108.0,108.37,107.5,107.62,1319100,12.2914028754053,12.3335123111822,12.2344982324637,12.2481553467697,11590442.6406089,0.0,1.0
1997-01-31,108.12,109.75,107.75,108.0,1190500,12.3050599897113,12.4905691257013,12.2629505539345,12.2914028754053,10460482.1193578,0.0,1.0
1997-02-03,110.0,110.0,107.0,108.0,1230500,12.5190214471721,12.5190214471721,12.177593589522,12.2914028754053,10811947.2892648,0.0,1.0
1997-02-04,111.37,111.5,109.5,109.87,1656900,12.6749401688323,12.6897353759972,12.4621168042304,12.5042262400073,14558566.0004737,0.0,1.0
1997-02-05,110.37,112.0,110.25,111.37,1917800,12.561130882949,12.7466400189389,12.547473768643,12.6749401688323,16850997.5711921,0.0,1.0
1997-02-06,111.25,111.5,109.87,110.0,1328200,12.6612830545263,12.6897353759972,12.5042262400073,12.5190214471721,11670400.9667627,0.0,1.0
1997-02-07,113.62,113.75,112.0,112.12,1499900,12.93101106207,12.9458062692348,12.7466400189389,12.7602971332449,13179065.2085885,0.0,1.0
1997-02-10,112.25,113.75,111.25,111.25,1267700,12.7750923404097,12.9458062692348,12.6612830545263,12.6612830545263,11138809.8972783,0.0,1.0
1997-02-11,113.37,113.37,112.5,112.5,1255200,12.9025587405991,12.9025587405991,12.8035446618806,12.8035446618806,11028977.0316824,0.0,1.0
1997-02-12,115.25,115.5,113.25,113.5,1341000,13.1165201980599,13.1449725195307,12.8889016262931,12.9173539477639,11782869.8211329,0.0,1.0
1997-02-13,117.75,118.25,115.25,115.25,1499500,13.4010434127683,13.45794805571,13.1165201980599,13.1165201980599,13175550.5568895,0.0,1.0
1997-02-14,119.75,120.5,118.5,118.75,1992300,13.6286619845351,13.7140189489476,13.4864003771809,13.5148526986517,17505601.450144,0.0,1.0
1997-02-18,122.37,122.62,120.0,120.12,1627400,13.9268423135496,13.9552946350204,13.6571143060059,13.6707714203119,14299360.4376672,0.0,1.0
1997-02-19,122.5,124.12,121.5,122.12,1851600,13.9416375207144,14.1260085638455,13.827828234831,13.8983899920787,16269322.714996,0.0,1.0
1997-02-20,121.75,123.5,121.12,122.0,2600400,13.8562805563019,14.0554468065978,13.7845807061953,13.8847328777727,22848750.6956554,0.0,1.0
1997-02-21,120.25,122.0,120.0,121.75,3125800,13.6855666274768,13.8847328777727,13.6571143060059,13.8562805563019,27465245.7023842,0.0,1.0
1997-02-24,122.12,122.37,119.5,119.75,1301800,13.8983899920787,13.9268423135496,13.6002096630642,13.6286619845351,11438433.954624,0.0,1.0
1997-02-25,124.0,124.0,122.5,122.75,1177500,14.1123514495395,14.1123514495395,13.9416375207144,13.9700898421852,10346255.9391379,0.0,1.0
1997-02-26,123.87,124.75,123.0,123.87,2475300,14.0975562423746,14.197708413952,13.9985421636561,14.0975562423746,21749543.3767713,0.0,1.0
1997-02-27,122.5,125.37,122.5,124.0,1858800,13.9416375207144,14.2682701711997,13.9416375207144,14.1123514495395,16332586.4455793,0.0,1.0
1997-02-28,60.0,61.5,59.5,61.25,1746700,13.6571143060059,13.9985421636561,13.5433050201226,13.9416375207144,7673802.65345747,0.0,2.0
1997-03-03,61.63,61.63,59.38,59.38,2211800,14.0281325779858,14.0281325779858,13.5159907915105,13.5159907915105,9717133.28500437,0.0,1.0
1997-03-04,62.25,63.13,61.25,61.5,3074700,14.1692560924812,14.3695604356359,13.9416375207144,13.9985421636561,13508124.473914,0.0,1.0
1997-03-05,61.88,63.38,61.25,62.5,4044100,14.1601513496105,14.5034000086993,14.0159869127932,14.3020274620339,17672756.584405,0.33,1.0
1997-03-06,62.0,62.25,61.5,61.88,2677400,14.1876112423376,14.2448193521857,14.0731950226413,14.1601513496105,11700264.2068905,0.0,1.0
1997-03-07,63.38,63.63,61.63,61.88,2656800,14.5034000086993,14.5606081185474,14.1029432397624,14.1601513496105,11610242.0052539,0.0,1.0
1997-03-10,65.0,65.0,63.0,63.5,2068800,14.8741085605152,14.8741085605152,14.4164436817301,14.5308599014264,9040676.24980023,0.0,1.0
1997-03-11,63.75,64.87,63.38,64.75,2810300,14.5880680112745,14.8443603433942,14.5034000086993,14.8169004506671,12281038.5077405,0.0,1.0
1997-03-12,62.75,64.0,62.38,63.75,2085800,14.359235571882,14.6452761211227,14.2745675693068,14.5880680112745,9114966.41619939,0.0,1.0
1997-03-13,59.75,62.0,59.38,61.5,4078300,13.6727382537044,14.1876112423376,13.5880702511291,14.0731950226413,17822210.9191609,0.0,1.0
1997-03-14,58.88,60.5,58.75,60.25,3734100,13.4736540314329,13.8443625832488,13.4439058143118,13.7871544734006,16318053.5500671,0.0,1.0
1997-03-17,59.0,59.25,57.25,58.25,2947800,13.50111392416,13.5583220340081,13.100657155223,13.3294895946156,12881914.8536161,0.0,1.0
1997-03-18,57.75,59.13,57.5,59.0,1985700,13.2150733749193,13.530862141281,13.1578652650712,13.50111392416,8677528.43640191,0.0,1.0
1997-03-19,58.88,59.25,56.88,57.0,2345500,13.4736540314329,13.5583220340081,13.0159891526478,13.0434490453749,10249857.9581914,0.0,1.0
1997-03-20,58.0,59.63,57.88,58.88,2317900,13.2722814847674,13.6452783609773,13.2448215920403,13.4736540314329,10129245.6880375,0.0,1.0
1997-03-21,58.63,59.38,58.0,58.25,2363400,13.4164459215847,13.5880702511291,13.2722814847674,13.3294895946156,10328081.1334,0.0,1.0
1997-03-24,61.63,61.63,58.38,58.38,2726500,14.1029432397624,14.1029432397624,13.3592378117366,13.3592378117366,11914831.6874904,0.0,1.0
1997-03-25,61.0,62.75,61.0,61.63,2815500,13.9587788029451,14.359235571882,13.9587788029451,14.1029432397624,12303762.558639,0.0,1.0
1997-03-26,59.75,61.13,59.63,60.75,2284100,13.6727382537044,13.9885270200661,13.6452783609773,13.9015706930969,9981539.35719675,0.0,1.0
1997-03-27,57.88,60.63,56.75,60.0,2394900,13.2448215920403,13.8741108003698,12.9862409355267,13.7299463635525,10465736.4417278,0.0,1.0
1997-03-31,55.5,58.25,54.75,57.63,3805600,12.7002003862861,13.3294895946156,12.5285760567417,13.1876134821922,16630509.2499225,0.0,1.0
1997-04-01,56.13,57.0,54.88,55.0,3560000,12.8443648231034,13.0434490453749,12.5583242738627,12.5857841665898,15557234.8459439,0.0,1.0
1997-04-02,55.88,56.13,54.38,55.88,2212900,12.7871567132552,12.8443648231034,12.4439080541664,12.7871567132552,9670394.66027792,0.0,1.0
1997-04-03,55.5,56.13,54.5,54.63,3138400,12.7002003862861,12.8443648231034,12.4713679468935,12.5011161640146,13714838.7192445,0.0,1.0
1997-04-04,55.88,56.13,54.0,54.0,2409500,12.7871567132552,12.8443648231034,12.3569517271973,12.3569517271973,10529538.5846354,0.0,1.0
1997-04-07,56.25,57.0,56.25,56.38,1649200,12.8718247158305,13.0434490453749,12.8718247158305,12.9015729329515,7207020.14267715,0.0,1.0
1997-04-08,58.63,58.75,56.63,57.25,1817600,13.4164459215847,13.4439058143118,12.9587810427996,13.100657155223,7942929.79100779,0.0,1.0
1997-04-09,57.25,59.5,56.88,59.0,2020500,13.100657155223,13.6155301438562,13.0159891526478,13.50111392416,8829604.77703082,0.0,1.0
1997-04-10,57.75,58.5,57.13,57.13,1926100,13.2150733749193,13.3866977044637,13.0731972624959,13.0731972624959,8417075.853026,0.0,1.0
1997-04-11,55.5,57.13,55.13,56.5,2193800,12.7002003862861,13.0731972624959,12.6155323837108,12.9290328256786,9586927.4733235,0.0,1.0
1997-04-14,55.63,55.63,54.63,55.0,1857900,12.7299486034071,12.7299486034071,12.5011161640146,12.5857841665898,8119041.18547168,0.0,1.0
1997-04-15,56.0,57.38,55.38,56.88,3668400,12.8146166059823,13.1304053723441,12.672740493559,13.0159891526478,16030943.9069834,0.0,1.0
1997-04-16,55.5,55.75,54.38,55.0,2222900,12.7002003862861,12.7574084961342,12.4439080541664,12.5857841665898,9714094.75815973,0.0,1.0
1997-04-17,55.75,56.75,55.25,55.5,2118800,12.7574084961342,12.9862409355267,12.6429922764379,12.7002003862861,9259176.73920954,0.0,1.0
1997-04-18,55.75,56.88,55.63,55.75,1603600,12.7574084961342,13.0159891526478,12.7299486034071,12.7574084961342,7007747.69633586,0.0,1.0
1997-04-21,55.38,56.5,55.0,56.0,1410600,12.672740493559,12.9290328256786,12.5857841665898,12.8146166059823,6164335.80721585,0.0,1.0
1997-04-22,56.88,56.88,55.13,55.25,1597200,13.0159891526478,13.0159891526478,12.6155323837108,12.6429922764379,6979779.63369145,0.0,1.0
1997-04-23,56.75,57.0,56.38,56.88,1946700,12.9862409355267,13.0434490453749,12.9015729329515,13.0159891526478,8507098.05466268,0.0,1.0
1997-04-24,56.88,57.63,56.88,57.13,1788700,13.0159891526478,13.1876134821922,13.0159891526478,13.0731972624959,7816636.50812917,0.0,1.0
1997-04-25,57.25,57.88,56.88,57.0,1515800,13.100657155223,13.2448215920403,13.0159891526478,13.0434490453749,6624060.8369331,0.0,1.0
1997-04-28,57.75,59.13,57.13,57.25,1937400,13.2150733749193,13.530862141281,13.0731972624959,13.100657155223,8466456.9636325,0.0,1.0
1997-04-29,59.88,60.63,59.38,59.75,3341700,13.7024864708254,13.8741108003698,13.5880702511291,13.6727382537044,14603261.7091828,0.0,1.0
1997-04-30,60.38,61.0,59.5,59.63,2126400,13.8169026905217,13.9587788029451,13.6155301438562,13.6452783609773,9292388.81359974,0.0,1.0
1997-05-01,60.38,60.88,59.88,60.38,1775700,13.8169026905217,13.9313189102179,13.7024864708254,13.8169026905217,7759826.38088274,0.0,1.0
1997-05-02,62.75,63.13,60.5,60.5,2017600,14.359235571882,14.4461918988512,13.8443625832488,13.8443625832488,8816931.74864507,0.0,1.0
1997-05-05,62.63,63.0,61.5,62.0,2308100,14.3317756791549,14.4164436817301,14.0731950226413,14.1876112423376,10086419.5921132,0.0,1.0
1997-05-06,62.88,63.75,62.13,62.25,2496500,14.388983789003,14.5880680112745,14.2173594594586,14.2448193521857,10909729.4362076,0.0,1.0
1997-05-07,59.63,62.5,59.38,62.0,3614600,13.6452783609773,14.3020274620339,13.5880702511291,14.1876112423376,15795837.3803789,0.0,1.0
1997-05-08,59.25,61.63,59.25,59.63,3052100,13.5583220340081,14.1029432397624,13.5583220340081,13.6452783609773,13337706.874524,0.0,1.0
1997-05-09,60.25,61.0,59.63,60.0,1833300,13.7871544734006,13.9587788029451,13.6452783609773,13.7299463635525,8011538.94468232,0.0,1.0
1997-05-12,61.0,62.0,60.38,60.38,1414400,13.9587788029451,14.1876112423376,13.8169026905217,13.8169026905217,6180941.84441095,0.0,1.0
1997-05-13,60.5,61.25,60.25,60.75,1591000,13.8443625832488,14.0159869127932,13.7871544734006,13.9015706930969,6952685.5730047,0.0,1.0
1997-05-14,61.25,62.38,61.13,61.63,1984800,14.0159869127932,14.2745675693068,13.9885270200661,14.1029432397624,8673595.42759254,0.0,1.0
1997-05-15,61.5,61.75,60.88,61.38,1338200,14.0731950226413,14.1304031324895,13.9313189102179,14.0457351299142,5847947.09855117,0.0,1.0
1997-05-16,60.38,61.75,60.13,61.5,1678900,13.8169026905217,14.1304031324895,13.7596945806735,14.0731950226413,7336809.43338629,0.0,1.0
1997-05-19,59.38,60.38,59.0,60.25,1345600,13.5880702511291,13.8169026905217,13.50111392416,13.7871544734006,5880285.17098376,0.0,1.0
1997-05-20,60.13,60.13,58.0,58.0,2504500,13.7596945806735,13.7596945806735,13.2722814847674,13.2722814847674,10944689.5145131,0.0,1.0
1997-05-21,58.5,60.5,58.0,60.25,1981300,13.3866977044637,13.8443625832488,13.2722814847674,13.7871544734006,8658300.39333389,0.0,1.0
1997-05-22,58.5,59.25,58.0,58.75,1360900,13.3866977044637,13.5583220340081,13.2722814847674,13.4439058143118,5947146.320743,0.0,1.0
1997-05-23,59.0,59.5,58.75,58.75,762000,13.50111392416,13.6155301438562,13.4439058143118,13.4439058143118,3329947.4585981,0.0,1.0
1997-05-27,57.88,58.88,57.63,58.5,1314800,13.2448215920403,13.4736540314329,13.1876134821922,13.3866977044637,5745688.86950761,0.0,1.0
1997-05-28,57.75,59.13,57.5,58.0,1187800,13.2150733749193,13.530862141281,13.1578652650712,13.2722814847674,5190697.62640791,0.0,1.0
1997-05-29,58.0,59.13,57.13,58.5,1201700,13.2722814847674,13.530862141281,13.0731972624959,13.3866977044637,5251440.76246372,0.0,1.0
1997-05-30,58.88,59.75,57.13,57.38,2159900,13.4736540314329,13.6727382537044,13.0731972624959,13.1304053723441,9438784.14150398,0.0,1.0
1997-06-02,58.63,59.63,58.13,59.38,1310200,13.4164459215847,13.6452783609773,13.3020297018885,13.5880702511291,5725586.82448195,0.0,1.0
1997-06-03,59.88,61.0,58.75,59.63,2445700,13.7024864708254,13.9587788029451,13.4439058143118,13.6452783609773,10687732.9389677,0.0,1.0
1997-06-04,59.63,60.63,59.25,59.5,1569100,13.7207930659768,13.9508918931775,13.6333555116405,13.6908802184407,6819243.79662955,0.33,1.0
1997-06-05,61.75,62.25,60.0,60.13,2483900,14.2086025796423,14.3236519932426,13.8059296320411,13.8358424795772,10794926.8156574,0.0,1.0
1997-06-06,63.25,64.0,61.63,61.75,3396600,14.5537508204433,14.7263249408438,14.1809907203782,14.2086025796423,14761483.3214147,0.0,1.0
1997-06-09,63.88,64.37,63.25,63.5,3114700,14.6987130815797,14.8114615069081,14.5537508204433,14.6112755272435,13536357.5638022,0.0,1.0
1997-06-10,64.87,65.37,64.12,64.12,3290000,14.9265109205084,15.0415603341087,14.7539368001079,14.7539368001079,14298204.1239635,0.0,1.0
1997-06-11,65.75,65.87,65.0,65.0,2561000,15.128997888445,15.1566097477091,14.9564237680445,14.9564237680445,11130000.23145,0.0,1.0
1997-06-12,66.5,67.12,66.12,66.75,2987500,15.3015720088455,15.4442332817099,15.2141344545093,15.3590967156457,12983551.617125,0.0,1.0
1997-06-13,67.37,67.62,66.12,66.75,3031100,15.5017579885101,15.5592826953103,15.2141344545093,15.3590967156457,13173035.4164577,0.0,1.0
1997-06-16,68.5,68.5,67.5,67.5,1820900,15.7617696632469,15.7617696632469,15.5316708360462,15.5316708360462,7913556.19736328,0.0,1.0
1997-06-17,68.62,69.87,67.62,68.5,2272200,15.789381522511,16.0770050565118,15.5592826953103,15.7617696632469,9874887.35880544,0.0,1.0
1997-06-18,67.75,69.0,67.75,68.37,2391200,15.5891955428464,15.8768190768472,15.5891955428464,15.7318568157108,10392056.4441403,0.0,1.0
1997-06-19,69.25,69.75,67.87,68.0,1583200,15.9343437836474,16.0493931972477,15.6168074021104,15.6467202496465,6880521.81430367,0.0,1.0
1997-06-20,69.0,70.0,68.75,69.75,1961800,15.8768190768472,16.1069179040479,15.8192943700471,16.0493931972477,8525901.77823457,0.0,1.0
1997-06-23,66.75,69.12,66.5,68.87,1829500,15.3590967156457,15.9044309361113,15.3015720088455,15.8469062293111,7950931.4421858,0.0,1.0
1997-06-24,68.31,68.44,66.75,67.37,2247300,15.7180508860787,15.7479637336148,15.3590967156457,15.5017579885101,9766672.9871682,0.0,1.0
1997-06-25,67.62,69.12,67.5,68.5,1887900,15.5592826953103,15.9044309361113,15.5316708360462,15.7617696632469,8204735.4302829,0.0,1.0
1997-06-26,66.62,68.44,65.87,67.62,1906600,15.3291838681096,15.7479637336148,15.1566097477091,15.5592826953103,8286004.85797838,0.0,1.0
1997-06-27,65.25,66.62,64.62,66.5,3197400,15.0139484748447,15.3291838681096,14.8689862137082,15.3015720088455,13895768.3483164,0.0,1.0
1997-06-30,64.56,66.75,64.5,65.0,2580900,14.8551802840762,15.3590967156457,14.8413743544441,14.9564237680445,11216484.8095859,0.0,1.0
1997-07-01,65.37,66.37,64.62,65.0,1699000,15.0415603341087,15.2716591613094,14.8689862137082,14.9564237680445,7383783.8317976,0.0,1.0
1997-07-02,66.12,66.19,65.12,65.12,1811600,15.2141344545093,15.2302413724133,14.9840356273086,14.9840356273086,7873138.78145054,0.0,1.0
1997-07-03,68.0,68.31,66.5,66.5,1604300,15.6467202496465,15.7180508860787,15.3015720088455,15.3015720088455,6972221.54287987,0.0,1.0
1997-07-07,67.31,67.94,67.0,67.87,1448600,15.4879520588781,15.6329143200145,15.4166214224459,15.6168074021104,6295555.77324424,0.0,1.0
1997-07-08,67.06,67.56,66.75,67.25,995400,15.4304273520779,15.5454767656782,15.3590967156457,15.474146129246,4325967.29027152,0.0,1.0
1997-07-09,66.56,67.25,66.06,67.25,2011100,15.3153779384776,15.474146129246,15.2003285248772,15.474146129246,8740157.54215897,0.0,1.0
1997-07-10,66.44,66.75,66.06,66.44,1980700,15.2877660792135,15.3590967156457,15.2003285248772,15.2877660792135,8608040.39767007,0.0,1.0
1997-07-11,66.62,66.87,66.25,66.37,1839800,15.3291838681096,15.3867085749098,15.2440473020453,15.2716591613094,7995694.81679882,0.0,1.0
1997-07-14,67.31,68.12,66.75,66.87,1726400,15.4879520588781,15.6743321089106,15.3590967156457,15.3867085749098,7502863.10018559,0.0,1.0
1997-07-15,66.81,67.44,66.44,67.25,1225800,15.3729026452777,15.5178649064142,15.2877660792135,15.474146129246,5327276.17481901,0.0,1.0
1997-07-16,68.37,68.81,66.81,66.81,1396200,15.7318568157108,15.8331002996791,15.3729026452777,15.3729026452777,6067827.5373489,0.0,1.0
1997-07-17,67.62,68.37,67.37,68.37,1097200,15.5592826953103,15.7318568157108,15.5017579885101,15.7318568157108,4768385.88596133,0.0,1.0
1997-07-18,65.56,67.44,65.5,67.44,1733800,15.0852791112769,15.5178649064142,15.0714731816448,15.5178649064142,7535023.19456776,0.0,1.0
1997-07-21,67.0,67.06,65.0,65.5,1612600,15.4166214224459,15.4304273520779,14.9564237680445,15.0714731816448,7008293.00009226,0.0,1.0
1997-07-22,68.31,68.37,66.31,66.5,1287900,15.7180508860787,15.7318568157108,15.2578532316774,15.3015720088455,5597160.2101072,0.0,1.0
1997-07-23,67.5,68.81,67.5,68.31,1587400,15.5316708360462,15.8331002996791,15.5316708360462,15.7180508860787,6898774.8408449,0.0,1.0
1997-07-24,68.56,68.62,66.69,67.25,1130900,15.7755755928789,15.789381522511,15.3452907860136,15.474146129246,4914844.69416121,0.0,1.0
1997-07-25,67.75,68.87,67.62,68.5,983100,15.5891955428464,15.8469062293111,15.5592826953103,15.7617696632469,4272511.99825791,0.0,1.0
1997-07-28,67.87,68.5,67.62,67.62,1106000,15.6168074021104,15.7617696632469,15.5592826953103,15.5592826953103,4806630.32252393,0.0,1.0
1997-07-29,69.62,69.69,67.44,67.94,1183300,16.0194803497116,16.0355872676157,15.5178649064142,15.6329143200145,5142572.93005657,0.0,1.0
1997-07-30,70.19,71.12,69.37,69.44,2197500,16.150636681216,16.3646285905127,15.9619556429115,15.9780625608155,9550244.2438936,0.0,1.0
1997-07-31,71.19,71.69,69.75,70.0,2399300,16.3807355084167,16.4957849220171,16.0493931972477,16.1069179040479,10427258.7096127,0.0,1.0
1997-08-01,70.37,71.19,69.19,70.94,2099600,16.1920544701122,16.3807355084167,15.9205378540154,16.3232108016165,9124774.88713489,0.0,1.0
1997-08-04,70.62,71.19,70.06,70.31,1410300,16.2495791769123,16.3807355084167,16.1207238336799,16.1782485404801,6129105.55502305,0.0,1.0
1997-08-05,69.19,70.5,69.06,70.44,1264400,15.9205378540154,16.2219673176482,15.8906250064793,16.2081613880162,5495030.18065029,0.0,1.0
1997-08-06,70.0,70.44,69.25,69.25,1775600,16.1069179040479,16.2081613880162,15.9343437836474,15.9343437836474,7716684.26824002,0.0,1.0
1997-08-07,68.62,70.87,68.37,70.25,1748300,15.789381522511,16.3071038837125,15.7318568157108,16.1644426108481,7598039.59572201,0.0,1.0
1997-08-08,66.0,67.75,65.44,67.0,1990700,15.1865225952452,15.5891955428464,15.0576672520128,15.4166214224459,8651499.984673,0.0,1.0
1997-08-11,67.12,67.56,65.25,66.12,2090600,15.4442332817099,15.5454767656782,15.0139484748447,15.2141344545093,9085661.25883229,0.0,1.0
1997-08-12,66.12,67.75,66.06,67.12,1981300,15.2141344545093,15.5891955428464,15.2003285248772,15.4442332817099,8610647.97289024,0.0,1.0
1997-08-13,66.12,68.0,65.87,67.25,1601800,15.2141344545093,15.6467202496465,15.1566097477091,15.474146129246,6961356.6461291,0.0,1.0
1997-08-14,66.69,67.37,66.12,67.06,1222900,15.3452907860136,15.5017579885101,15.2141344545093,15.4304273520779,5314672.89458816,0.0,1.0
1997-08-15,65.0,66.37,64.87,66.25,1826500,14.9564237680445,15.2716591613094,14.9265109205084,15.2440473020453,7937893.56608492,0.0,1.0
1997-08-18,64.56,65.44,64.25,65.0,2150800,14.8551802840762,15.0576672520128,14.783849647644,14.9564237680445,9347287.9725899,0.0,1.0
1997-08-19,65.06,65.31,64.19,64.75,2530800,14.9702296976765,15.0277544044767,14.7700437180119,14.8988990612443,10998752.2787012,0.0,1.0
1997-08-20,65.81,66.0,64.81,64.87,2124600,15.142803818077,15.1865225952452,14.9127049908764,14.9265109205084,9233423.85464226,0.0,1.0
1997-08-21,64.75,66.0,64.37,65.87,1971600,14.8988990612443,15.1865225952452,14.8114615069081,15.1566097477091,8568492.17349743,0.0,1.0
1997-08-22,64.12,64.31,62.56,63.75,1591500,14.7539368001079,14.797655577276,14.3949826296748,14.6688002340436,6916593.27151609,0.0,1.0
1997-08-25,64.0,64.75,63.63,64.31,1515700,14.7263249408438,14.8988990612443,14.6411883747795,14.797655577276,6587169.6020339,0.0,1.0
1997-08-26,63.69,64.37,63.19,63.75,1405700,14.6549943044116,14.8114615069081,14.5399448908112,14.6688002340436,6109114.14500168,0.0,1.0
1997-08-27,63.81,64.25,63.63,64.0,3548400,14.6826061636757,14.783849647644,14.6411883747795,14.7263249408438,15421199.8521192,0.0,1.0
1997-08-28,63.31,64.19,62.63,63.75,2998000,14.5675567500753,14.7700437180119,14.4110895475789,14.6688002340436,13029184.1834781,0.0,1.0
1997-08-29,59.75,60.31,57.56,60.0,7263300,13.7484049252409,13.8772602684733,13.2444884936714,13.8059296320411,31566001.8278372,0.0,1.0
1997-09-02,58.75,59.31,58.06,59.25,6060700,13.5183060980402,13.6471614412726,13.3595379072717,13.6333555116405,26339551.894865,0.0,1.0
1997-09-03,58.31,59.5,58.25,59.0,4829900,13.4929952270481,13.7683624765797,13.4791111640465,13.6526619515665,20872420.4122922,0.33,1.0
1997-09-04,57.44,58.38,57.06,58.38,4360200,13.291676313525,13.50919330055,13.2037439145149,13.50919330055,18842611.1268715,0.0,1.0
1997-09-05,56.88,58.06,56.63,57.94,4105400,13.1620917255102,13.4351449645415,13.1042414630035,13.4073768385383,17741492.5279248,0.0,1.0
1997-09-08,57.56,57.69,57.06,57.19,3934100,13.3194444395282,13.3495265760317,13.2037439145149,13.2338260510184,17001219.3097163,0.0,1.0
1997-09-09,59.0,59.13,57.19,57.56,4680800,13.6526619515665,13.6827440880699,13.2338260510184,13.3194444395282,20228084.5288426,0.0,1.0
1997-09-10,58.19,59.38,58.0,59.0,2931500,13.4652271010449,13.7405943505765,13.4212609015399,13.6526619515665,12668481.839921,0.0,1.0
1997-09-11,57.81,58.06,57.06,58.06,2581500,13.3772947020349,13.4351449645415,13.2037439145149,13.4351449645415,11155956.2919174,0.0,1.0
1997-09-12,59.0,59.13,57.56,58.5,3782100,13.6526619515665,13.6827440880699,13.3194444395282,13.5369614265532,16344351.0717261,0.0,1.0
1997-09-15,58.56,59.25,58.31,59.06,1616800,13.5508454895548,13.7105122140731,13.4929952270481,13.666546014568,6987003.73146315,0.0,1.0
1997-09-16,59.06,59.38,58.94,58.94,4139200,13.666546014568,13.7405943505765,13.6387778885649,13.6387778885649,17887559.2808464,0.0,1.0
1997-09-17,58.94,59.56,58.81,59.38,3189700,13.6387778885649,13.7822465395813,13.6086957520614,13.7405943505765,13784293.544191,0.0,1.0
1997-09-18,58.81,59.38,58.5,58.94,2262500,13.6086957520614,13.7405943505765,13.5369614265532,13.6387778885649,9777397.2924514,0.0,1.0
1997-09-19,59.75,60.38,58.75,58.81,4166200,13.8262127390864,13.9719954006031,13.5948116890598,13.6086957520614,18004239.8231208,0.0,1.0
1997-09-22,61.13,61.13,60.13,60.44,2335800,14.145546188123,14.145546188123,13.9141451380965,13.9858794636047,10094163.357219,0.0,1.0
1997-09-23,62.06,62.56,61.0,61.31,3697700,14.3607491646477,14.476449689661,14.1154640516196,14.1871983771278,15979616.339579,0.0,1.0
1997-09-24,63.5,64.56,62.0,62.06,4069800,14.6939666766859,14.9392517897141,14.3468651016461,14.3607491646477,17587647.0721851,0.0,1.0
1997-09-25,62.0,63.25,61.81,63.0,2724500,14.3468651016461,14.6361164141793,14.3028989021411,14.5782661516727,11773931.0158161,0.0,1.0
1997-09-26,62.88,63.13,62.5,63.0,2608000,14.5504980256695,14.6083482881761,14.4625656266594,14.5782661516727,11270476.0834091,0.0,1.0
1997-09-29,63.38,63.38,62.56,62.88,1928600,14.6661985506827,14.6661985506827,14.476449689661,14.5504980256695,8334447.91965605,0.0,1.0
1997-09-30,61.88,63.38,61.88,63.38,2272200,14.3190969756429,14.6661985506827,14.3190969756429,14.6661985506827,9819315.85763893,0.0,1.0
1997-10-01,62.63,63.06,62.38,62.63,2824700,14.4926477631628,14.5921502146742,14.4347975006562,14.4926477631628,12206945.4727017,0.0,1.0
1997-10-02,63.25,63.94,62.88,62.88,1951300,14.6361164141793,14.7957831386976,14.5504980256695,14.5504980256695,8432546.00519796,0.0,1.0
1997-10-03,64.62,65.62,64.25,65.5,3554700,14.9531358527157,15.1845369027422,14.8675174642058,15.156768776739,15361641.6156804,0.0,1.0
1997-10-06,65.0,65.44,64.87,64.94,2039900,15.0410682517258,15.1428847137374,15.0109861152223,15.0271841887242,8815431.04392112,0.0,1.0
1997-10-07,66.19,66.19,64.87,65.37,1615400,15.3164355012573,15.3164355012573,15.0109861152223,15.1266866402356,6980953.62927117,0.0,1.0
1997-10-08,65.5,66.25,64.69,66.25,1750000,15.156768776739,15.3303195642589,14.9693339262175,15.3303195642589,7562627.74001767,0.0,1.0
1997-10-09,65.56,65.94,64.37,64.75,1967300,15.1706528397406,15.2585852387507,14.895285590209,14.9832179892191,8501690.03024957,0.0,1.0
1997-10-10,64.56,65.19,64.19,64.81,1361200,14.9392517897141,15.0850344512308,14.8536334012042,14.9971020522207,5882427.93126401,0.0,1.0
1997-10-13,65.56,65.62,64.69,64.69,1999300,15.1706528397406,15.1845369027422,14.9693339262175,14.9693339262175,8639978.08035275,0.0,1.0
1997-10-14,63.88,66.37,63.88,65.62,2608000,14.781899075696,15.3580876902621,14.781899075696,15.1845369027422,11270476.0834092,0.0,1.0
1997-10-15,62.81,63.81,62.56,63.75,2255800,14.5342999521676,14.7657010021942,14.476449689661,14.7518169391926,9748443.23196105,0.0,1.0
1997-10-16,63.31,64.06,63.0,63.94,1749100,14.6500004771809,14.8235512647008,14.5782661516727,14.7957831386976,7558738.38860849,0.0,1.0
1997-10-17,62.06,63.0,61.31,62.75,1787700,14.3607491646477,14.5782661516727,14.1871983771278,14.520415889166,7725548.34904546,0.0,1.0
1997-10-20,62.0,62.63,61.69,62.31,1119100,14.3468651016461,14.4926477631628,14.2751307761379,14.4185994271543,4836192.40220215,0.0,1.0
1997-10-21,63.06,63.13,62.0,62.75,1490700,14.5921502146742,14.6083482881761,14.3468651016461,14.520415889166,6442062.38402534,0.0,1.0
1997-10-22,62.44,64.31,62.31,64.31,1276900,14.4486815636578,14.8814015272074,14.4185994271543,14.8814015272074,5518125.34927345,0.0,1.0
1997-10-23,61.88,62.44,61.0,62.19,1538100,14.3190969756429,14.4486815636578,14.1154640516196,14.3908313011511,6646901.55824067,0.0,1.0
1997-10-24,61.75,63.13,61.56,62.88,1267700,14.2890148391395,14.6083482881761,14.2450486396344,14.5504980256695,5478367.53486877,0.0,1.0
1997-10-27,57.69,62.0,57.38,61.5,1819000,13.3495265760317,14.3468651016461,13.2777922505234,14.2311645766328,7860811.34805262,0.0,1.0
1997-10-28,59.31,59.75,55.0,56.0,3856400,13.7243962770747,13.8262127390864,12.7270577514603,12.9584588014868,16665438.6380595,0.0,1.0
1997-10-29,61.13,61.63,59.75,60.0,3294100,14.145546188123,14.2612467131363,13.8262127390864,13.884063001593,14235458.3076527,0.0,1.0
1997-10-30,58.5,60.75,58.5,60.13,1807100,13.5369614265532,14.0576137891129,13.5369614265532,13.9141451380965,7809385.4794205,0.0,1.0
1997-10-31,59.81,60.5,59.38,60.0,2531700,13.840096802088,13.9997635266063,13.7405943505765,13.884063001593,10940745.5139444,0.0,1.0
1997-11-03,61.94,62.0,60.94,61.75,1763700,14.3329810386445,14.3468651016461,14.101579988618,14.2890148391395,7621832.31146808,0.0,1.0
1997-11-04,62.31,62.38,61.06,61.94,1722600,14.4185994271543,14.4347975006562,14.1293481146211,14.3329810386445,7444218.59711682,0.0,1.0
1997-11-05,62.0,62.75,61.5,62.38,1222700,14.3468651016461,14.520415889166,14.2311645766328,14.4347975006562,5283899.96441119,0.0,1.0
1997-11-06,61.5,61.81,60.81,61.31,1095500,14.2311645766328,14.3028989021411,14.0714978521145,14.1871983771278,4734204.96525106,0.0,1.0
1997-11-07,60.94,61.0,59.38,60.5,1819100,14.101579988618,14.1154640516196,13.7405943505765,13.9997635266063,7861243.49820918,0.0,1.0
1997-11-10,59.75,61.69,59.5,61.44,1582100,13.8262127390864,14.2751307761379,13.7683624765797,14.2172805136312,6837047.62713251,0.0,1.0
1997-11-11,59.0,60.19,58.94,60.0,1228000,13.6526619515665,13.928029201098,13.6387778885649,13.884063001593,5306803.92270951,0.0,1.0
1997-11-12,58.38,59.63,58.13,58.5,1454500,13.50919330055,13.7984446130832,13.4513430380434,13.5369614265532,6285624.0273461,0.0,1.0
1997-11-13,59.44,59.63,58.0,58.63,2005900,13.7544784135781,13.7984446130832,13.4212609015399,13.5670435630566,8668499.99068654,0.0,1.0
1997-11-14,60.0,60.25,58.75,59.69,1303300,13.884063001593,13.9419132640996,13.5948116890598,13.8123286760848,5632212.99060858,0.0,1.0
1997-11-17,61.31,61.88,60.75,61.0,1741200,14.1871983771278,14.3190969756429,14.0576137891129,14.1154640516196,7524598.52623927,0.0,1.0
1997-11-18,60.25,61.56,60.0,61.5,2043700,13.9419132640996,14.2450486396344,13.884063001593,14.2311645766328,8831852.74987093,0.0,1.0
1997-11-19,60.88,61.31,59.75,60.31,2031500,14.0876959256164,14.1871983771278,13.8262127390864,13.9557973271012,8779130.43076904,0.0,1.0
1997-11-20,61.44,62.0,61.13,61.13,1749900,14.2172805136312,14.3468651016461,14.145546188123,14.145546188123,7562195.5898611,0.0,1.0
1997-11-21,62.19,62.5,61.5,61.5,1910000,14.3908313011511,14.4625656266594,14.2311645766328,14.2311645766328,8254067.99053358,0.0,1.0
1997-11-24,61.13,62.06,61.06,62.06,1382900,14.145546188123,14.3607491646477,14.1293481146211,14.3607491646477,5976204.51524024,0.0,1.0
1997-11-25,61.69,61.94,61.25,61.38,1097200,14.2751307761379,14.3329810386445,14.1733143141262,14.2033964506296,4741551.51791277,0.0,1.0
1997-11-26,60.13,61.75,60.13,61.44,1581100,13.9141451380965,14.2890148391395,13.9141451380965,14.2172805136312,6832726.12556678,0.0,1.0
1997-11-28,60.06,60.44,60.0,60.19,596500,13.8979470645946,13.9858794636047,13.884063001593,13.928029201098,2577775.68395459,0.0,1.0
1997-12-01,61.38,61.38,59.81,60.25,2760100,14.2033964506296,14.2033964506296,13.840096802088,13.9419132640996,11927776.4715559,0.0,1.0
1997-12-02,61.69,61.94,61.38,61.63,2027700,14.2751307761379,14.3329810386445,14.2033964506296,14.2612467131363,8762708.7248193,0.0,1.0
1997-12-03,61.88,62.0,61.38,61.5,1962100,14.407029374653,14.4349680224384,14.290618342214,14.3185569899993,8427465.84619387,0.38,1.0
1997-12-04,61.0,63.75,60.75,62.0,4197100,14.2021459575603,14.8424066359749,14.1439404413408,14.4349680224384,18027071.4556141,0.0,1.0
1997-12-05,61.0,61.31,60.06,60.25,2913900,14.2021459575603,14.2743207976725,13.983293216575,14.0275294089018,12515566.3468857,0.0,1.0
1997-12-08,62.13,62.13,61.13,61.13,3285600,14.4652348908725,14.4652348908725,14.2324128259945,14.2324128259945,14112064.5146805,0.0,1.0
1997-12-09,62.75,64.12,62.0,62.25,3252900,14.6095845710969,14.9285507999798,14.4349680224384,14.4931735386579,13971613.9091198,0.0,1.0
1997-12-10,62.13,63.25,61.69,62.88,2596200,14.4652348908725,14.7259956035359,14.3627931823262,14.639851439531,11151004.9589157,0.0,1.0
1997-12-11,62.38,62.63,60.75,61.94,3272000,14.523440407092,14.5816459233115,14.1439404413408,14.4209986985457,14053650.807169,0.0,1.0
1997-12-12,62.06,63.25,62.0,63.0,2074200,14.448937346331,14.7259956035359,14.4349680224384,14.6677900873164,8908949.42060822,0.0,1.0
1997-12-15,64.02,64.12,62.13,62.13,2480300,14.905268593492,14.9285507999798,14.4652348908725,14.4652348908725,10653199.9074026,0.0,1.0
1997-12-16,62.75,64.75,62.69,64.75,2097200,14.6095845710969,15.075228700853,14.5956152472042,15.075228700853,9007737.30831139,0.0,1.0
1997-12-17,62.13,63.0,61.94,63.0,1632300,14.4652348908725,14.6677900873164,14.4209986985457,14.6677900873164,7010933.43904096,0.0,1.0
1997-12-18,61.75,62.88,60.88,62.88,1538100,14.3767625062189,14.639851439531,14.174207309775,14.639851439531,6606332.61201302,0.0,1.0
1997-12-19,59.13,60.75,59.0,60.0,4147300,13.7667686962384,14.1439404413408,13.7365018278043,13.9693238926823,17813174.2031088,0.0,1.0
1997-12-22,60.0,60.19,59.44,59.5,2119400,13.9693238926823,14.0135600850091,13.8389435363506,13.8529128602433,9103089.09557274,0.0,1.0
1997-12-23,60.0,60.75,59.94,60.25,1222800,13.9693238926823,14.1439404413408,13.9553545687896,14.0275294089018,5252079.52536866,0.0,1.0
1997-12-24,58.5,60.06,58.13,59.75,1344500,13.6200907953652,13.983293216575,13.5339466313604,13.9111183764628,5774796.30508521,0.0,1.0
1997-12-26,59.56,59.88,59.25,59.63,800700,13.866882184136,13.9413852448969,13.7947073440238,13.8831797286774,3439107.02973722,0.0,1.0
1997-12-29,60.25,60.88,60.13,60.13,1138100,14.0275294089018,14.174207309775,13.9995907611164,13.9995907611164,4888282.39108773,0.0,1.0
1997-12-30,61.38,61.44,60.19,60.69,1334600,14.290618342214,14.3045876661067,14.0135600850091,14.1299711174481,5732274.56211729,0.0,1.0
1997-12-31,60.81,61.81,60.5,61.5,1119600,14.1579097652335,14.3907318301115,14.0857349251213,14.3185569899993,4808822.56836994,0.0,1.0
1998-01-02,60.75,61.38,60.5,61.0,1229305,14.1439404413408,14.290618342214,14.0857349251213,14.2021459575603,5280019.31708647,0.0,1.0
1998-01-05,62.44,62.69,61.38,61.75,2993400,14.5374097309847,14.5956152472042,14.290618342214,14.3767625062189,12857028.8282945,0.0,1.0
1998-01-06,61.63,61.81,61.13,61.75,2200600,14.3488238584335,14.3907318301115,14.2324128259945,14.3767625062189,9451853.29042058,0.0,1.0
1998-01-07,62.0,62.0,60.5,61.63,3556100,14.4349680224384,14.4349680224384,14.0857349251213,14.3488238584335,15273895.9765812,0.0,1.0
1998-01-08,61.38,62.0,60.88,62.0,4200600,14.290618342214,14.4349680224384,14.174207309775,14.4349680224384,18042104.3950471,0.0,1.0
1998-01-09,59.0,61.19,58.56,61.13,3589200,13.7365018278043,14.2463821498872,13.6340601192579,14.2324128259945,15416064.6323627,0.0,1.0
1998-01-12,58.06,59.25,56.25,58.0,4861800,13.5176490868189,13.7947073440238,13.0962411493896,13.5036797629262,20882041.4102367,0.0,1.0
1998-01-13,58.06,60.19,57.38,60.0,5283800,13.5176490868189,14.0135600850091,13.3593300827018,13.9693238926823,22694584.3933129,0.0,1.0
1998-01-14,60.81,60.81,58.88,59.0,3712000,14.1579097652335,14.1579097652335,13.7085631800189,13.7365018278043,15943506.0501869,0.0,1.0
1998-01-15,60.13,60.63,59.5,60.38,2052400,13.9995907611164,14.1160017935555,13.8529128602433,14.0577962773359,8815315.68356778,0.0,1.0
1998-01-16,61.44,61.94,60.13,60.56,2771900,14.3045876661067,14.4209986985457,13.9995907611164,14.099704249014,11905658.5184571,0.0,1.0
1998-01-20,62.81,63.0,61.06,62.25,2407800,14.6235538949896,14.6677900873164,14.216115281453,14.4931735386579,10341803.3048599,0.0,1.0
1998-01-21,60.88,62.69,60.38,62.69,2568700,14.174207309775,14.5956152472042,14.0577962773359,14.5956152472042,11032889.0062271,0.0,1.0
1998-01-22,59.69,60.56,59.63,60.0,2506500,13.8971490525701,14.099704249014,13.8831797286774,13.9693238926823,10765732.1968732,0.0,1.0
1998-01-23,59.19,60.31,58.0,59.69,3161800,13.7807380201311,14.0414987327945,13.5036797629262,13.8971490525701,13580327.9713041,0.0,1.0
1998-01-26,59.63,60.19,59.0,59.25,1961500,13.8831797286774,14.0135600850091,13.7365018278043,13.7947073440238,8424888.77086249,0.0,1.0
1998-01-27,61.25,61.38,59.75,59.88,1950400,14.2603514737798,14.290618342214,13.9111183764628,13.9413852448969,8377212.87723183,0.0,1.0
1998-01-28,60.44,62.0,60.19,61.38,2282200,14.0717656012286,14.4349680224384,14.0135600850091,14.290618342214,9802335.53548937,0.0,1.0
1998-01-29,60.88,61.94,60.06,60.38,2732900,14.174207309775,14.4209986985457,13.983293216575,14.0577962773359,11738148.6219169,0.0,1.0
1998-01-30,59.88,61.5,59.88,61.38,1697000,13.9413852448969,14.3185569899993,13.9413852448969,14.290618342214,7288828.06227564,0.0,1.0
1998-02-02,61.44,61.94,61.19,61.25,1963700,14.3045876661067,14.4209986985457,14.2463821498872,14.2603514737798,8434338.04707755,0.0,1.0
1998-02-03,62.44,62.5,61.06,61.19,1975500,14.5374097309847,14.5513790548774,14.216115281453,14.2463821498872,8485020.52859487,0.0,1.0
1998-02-04,62.94,63.19,61.5,62.5,2647900,14.6538207634237,14.7120262796432,14.3185569899993,14.5513790548774,11373062.9499703,0.0,1.0
1998-02-05,63.56,64.0,63.0,64.0,2598800,14.7981704436481,14.9006121521944,14.6677900873164,14.9006121521944,11162172.2853517,0.0,1.0
1998-02-06,64.81,65.37,63.81,63.81,3327100,15.0891980247457,15.2195783810774,14.8563759598676,14.8563759598676,14290312.2251014,0.0,1.0
1998-02-09,64.44,65.25,64.06,64.94,1815500,15.0030538607408,15.191639733292,14.9145814760871,15.1194648931798,7797800.44022473,0.0,1.0
1998-02-10,64.37,65.06,64.0,64.69,1669900,14.9867563161993,15.1474035409652,14.9006121521944,15.0612593769603,7172430.15980794,0.0,1.0
1998-02-11,65.06,65.31,64.62,65.0,1921400,15.1474035409652,15.2056090571847,15.0449618324188,15.1334342170725,8252654.2362147,0.0,1.0
1998-02-12,65.19,65.62,63.69,64.87,1918700,15.1776704093993,15.2777838972969,14.8284373120823,15.1031673486383,8241057.39722348,0.0,1.0
1998-02-13,64.31,65.0,63.81,64.94,2265200,14.9727869923066,15.1334342170725,14.8563759598676,15.1194648931798,9729318.40110004,0.0,1.0
1998-02-17,64.62,65.19,64.0,65.0,1785800,15.0449618324188,15.1776704093993,14.9006121521944,15.1334342170725,7670235.21132105,0.0,1.0
1998-02-18,64.75,65.12,64.44,64.56,1488500,15.075228700853,15.1613728648578,15.0030538607408,15.0309925085261,6393294.38461829,0.0,1.0
1998-02-19,64.44,65.12,64.25,65.0,1479400,15.0030538607408,15.1613728648578,14.958817668414,15.1334342170725,6354208.74209224,0.0,1.0
1998-02-20,65.06,65.06,64.37,64.75,2288800,15.1474035409652,15.1474035409652,14.9867563161993,15.075228700853,9830683.36413459,0.0,1.0
1998-02-23,67.31,67.75,65.31,65.94,3621800,15.6712531869408,15.7736948954871,15.2056090571847,15.3522869580578,15556085.7253682,0.0,1.0
1998-02-24,66.37,67.44,66.19,67.0,2764100,15.4524004459554,15.7015200553749,15.4104924742773,15.5990783468286,11872156.5391491,0.0,1.0
1998-02-25,68.87,68.87,66.75,67.0,2867300,16.0344556081505,16.0344556081505,15.540872830609,15.5990783468286,12315413.4961478,0.0,1.0
1998-02-26,68.5,68.94,67.62,68.37,2205400,15.9483114441456,16.050753152692,15.7434280270529,15.9180445757115,9472469.8930717,0.0,1.0
1998-02-27,68.5,68.75,67.75,68.37,1465700,15.9483114441456,16.0065169603651,15.7736948954871,15.9180445757115,6295365.52202557,0.0,1.0
1998-03-02,68.06,68.75,68.0,68.5,1762100,15.8458697355993,16.0065169603651,15.8319004117066,15.9483114441456,7568440.73573121,0.0,1.0
1998-03-03,68.94,68.94,67.56,68.0,2175200,16.050753152692,16.050753152692,15.7294587031603,15.8319004117066,9342757.1013918,0.0,1.0
1998-03-04,69.06,69.37,68.56,69.0,2655100,16.167164185131,16.2397361645314,16.0501126054529,16.1531179955696,11341581.2383868,0.38,1.0
1998-03-05,67.87,68.44,67.56,68.06,1959400,15.8885814254972,16.0220202263302,15.8160094460968,15.9330610257749,8369814.42450194,0.0,1.0
1998-03-06,69.06,69.25,68.0,68.0,1912500,16.167164185131,16.2116437854086,15.9190148362135,15.9190148362135,8169475.39392666,0.0,1.0
1998-03-09,68.69,69.5,68.12,68.12,1584600,16.0805460161692,16.2701695752476,15.9471072153363,15.9471072153363,6768810.82834835,0.0,1.0
1998-03-10,69.94,70.0,68.81,68.94,1722200,16.3731749653643,16.3872211549257,16.1086383952919,16.1390718060082,7356585.89459897,0.0,1.0
1998-03-11,70.19,70.44,69.81,70.0,2157800,16.4317007552033,16.4902265450424,16.342741554648,16.3872211549257,9217304.05490981,0.0,1.0
1998-03-12,70.37,70.37,69.37,70.06,1725000,16.4738393238874,16.4738393238874,16.2397361645314,16.401267344487,7368546.4337378,0.0,1.0
1998-03-13,69.19,70.56,68.87,70.5,1442000,16.1975975958473,16.5183189241651,16.1226845848533,16.5042727346037,6159677.65649267,0.0,1.0
1998-03-16,69.75,69.87,69.06,69.19,2480500,16.3286953650867,16.3567877442094,16.167164185131,16.1975975958473,10595756.1906589,0.0,1.0
1998-03-17,70.56,70.62,69.19,70.0,2768700,16.5183189241651,16.5323651137265,16.1975975958473,16.3872211549257,11826837.3977332,0.0,1.0
1998-03-18,71.12,71.25,70.0,70.69,2404300,16.6494166934045,16.6798501041208,16.3872211549257,16.5487523348814,10270258.6612381,0.0,1.0
1998-03-19,72.44,72.94,71.25,71.37,2241200,16.9584328637545,17.0754844434326,16.6798501041208,16.7079424832435,9573557.25640182,0.0,1.0
1998-03-20,73.56,73.75,72.37,72.94,3071300,17.2206284022333,17.265108002511,16.9420456425996,17.0754844434326,13119429.9489501,0.0,1.0
1998-03-23,73.44,74.06,72.81,73.5,2667500,17.1925360231106,17.3376799819114,17.0450510327163,17.206582212672,11394549.3402873,0.0,1.0
1998-03-24,74.44,75.12,73.62,73.69,1959300,17.4266391824667,17.5858293308288,17.2346745917947,17.2510618129496,8369387.26238981,0.0,1.0
1998-03-25,73.25,75.06,72.0,74.62,3403900,17.1480564228329,17.5717831412675,16.8554274736378,17.4687777511508,14540171.1337972,0.0,1.0
1998-03-26,72.5,73.44,71.87,72.5,1403300,16.9724790533159,17.1925360231106,16.8249940629216,16.9724790533159,5994365.91910969,0.0,1.0
1998-03-27,72.06,73.44,71.87,73.44,1499100,16.8694736631992,17.1925360231106,16.8249940629216,17.1925360231106,6403587.22250221,0.0,1.0
1998-03-30,71.12,73.0,70.5,72.44,1827600,16.6494166934045,17.0895306329939,16.5042727346037,16.9584328637545,7806814.76075314,0.0,1.0
1998-03-31,72.94,73.31,71.75,71.87,2345400,17.0754844434326,17.1621026123943,16.7969016837988,16.8249940629216,10018660.1772108,0.0,1.0
1998-04-01,73.12,73.19,72.06,72.94,2331600,17.1176230121167,17.1340102332716,16.8694736631992,17.0754844434326,9959711.80574085,0.0,1.0
1998-04-02,73.19,73.56,72.56,73.0,1874300,17.1340102332716,17.2206284022333,16.9865252428773,17.0895306329939,8006299.46710418,0.0,1.0
1998-04-03,73.87,74.5,73.12,73.62,1862600,17.2932003816337,17.440685372028,17.1176230121167,17.2346745917947,7956321.49998841,0.0,1.0
1998-04-06,75.25,76.25,74.87,74.87,3186500,17.6162627415451,17.8503659009012,17.5273035409898,17.5273035409898,13611520.7020901,0.0,1.0
1998-04-07,75.44,76.5,74.5,75.62,2743800,17.6607423418228,17.9088916907402,17.440685372028,17.7028809105069,11720474.0318201,0.0,1.0
1998-04-08,74.25,75.31,73.81,75.25,2629800,17.382159582189,17.6303089311065,17.2791541920724,17.6162627415451,11233509.2240253,0.0,1.0
1998-04-09,76.44,76.62,74.37,74.87,1988800,17.8948455011788,17.9369840698629,17.4102519613118,17.5273035409898,8495400.08545956,0.0,1.0
1998-04-13,80.62,85.0,79.81,85.0,12661300,18.8733967072873,19.8987685452669,18.6837731482088,19.8987685452669,54084276.499411,0.0,1.0
1998-04-14,80.75,81.44,80.25,81.0,4679000,18.9038301180036,19.0653612979593,18.7867785383255,18.9623559078426,19986915.2251936,0.0,1.0
1998-04-15,80.37,80.87,79.56,79.87,3535000,18.8148709174482,18.9319224971263,18.6252473583698,18.6978193377702,15100180.6627612,0.0,1.0
1998-04-16,77.87,80.19,77.62,80.12,3233000,18.229613019058,18.7727323487642,18.171087229219,18.7563451276092,13810151.084217,0.0,1.0
1998-04-17,78.87,79.0,76.94,77.87,3255100,18.4637161784141,18.4941495891304,18.0118970808569,18.229613019058,13904553.9109912,0.0,1.0
1998-04-20,78.0,79.12,77.69,79.0,1875700,18.2600464297743,18.5222419682531,18.1874744503739,18.4941495891304,8012279.73667362,0.0,1.0
1998-04-21,77.0,77.81,76.62,77.25,2807900,18.0259432704183,18.2155668294967,17.9369840698629,18.0844690602573,11994284.9456767,0.0,1.0
1998-04-22,78.5,78.69,77.25,77.25,2130600,18.3770980094524,18.42157760973,18.0844690602573,18.0844690602573,9101115.96041838,0.0,1.0
1998-04-23,77.5,78.25,77.5,78.25,2087300,18.1429948500963,18.3185722196134,18.1429948500963,18.3185722196134,8916154.76587876,0.0,1.0
1998-04-24,76.5,78.12,76.0,77.75,2329500,17.9088916907402,18.2881388088971,17.7918401110622,18.2015206399353,9950741.40138677,0.0,1.0
1998-04-27,72.62,74.87,72.19,74.5,3847000,17.0005714324386,17.5273035409898,16.8999070739155,17.440685372028,16432926.4525155,0.0,1.0
1998-04-28,73.5,74.37,73.0,73.87,2341400,17.206582212672,17.4102519613118,17.0895306329939,17.2932003816337,10001573.6927267,0.0,1.0
1998-04-29,73.81,74.31,73.37,74.0,2969700,17.2791541920724,17.3962057717504,17.1761488019557,17.32363379235,12685433.2430557,0.0,1.0
1998-04-30,76.0,77.75,75.12,75.25,2913700,17.7918401110622,18.2015206399353,17.5858293308288,17.6162627415451,12446222.4602793,0.0,1.0
1998-05-01,78.19,78.19,76.31,76.5,2373500,18.304526030052,18.304526030052,17.8644120904626,17.9088916907402,10138692.7307111,0.0,1.0
1998-05-04,77.0,78.94,77.0,78.5,1664100,18.0259432704183,18.480103399569,18.0259432704183,18.3770980094524,7108404.70746841,0.0,1.0
1998-05-05,76.0,76.5,74.81,76.5,2044600,17.7918401110622,17.9088916907402,17.5132573514284,17.9088916907402,8733756.54401174,0.0,1.0
1998-05-06,73.94,76.31,73.87,75.87,1963100,17.3095876027886,17.8644120904626,17.2932003816337,17.7614067003459,8385619.42264967,0.0,1.0
1998-05-07,73.37,74.19,73.06,74.0,1697200,17.1761488019557,17.3681133926277,17.1035768225553,17.32363379235,7249795.36657377,0.0,1.0
1998-05-08,74.44,75.06,73.25,73.25,2199300,17.4266391824667,17.5717831412675,17.1480564228329,17.1480564228329,9394576.33143159,0.0,1.0
1998-05-11,73.56,75.31,72.5,75.0,1888500,17.2206284022333,17.6303089311065,16.9724790533159,17.5577369517061,8066956.48702251,0.0,1.0
1998-05-12,76.81,76.94,73.5,73.81,2542600,17.9814636701406,18.0118970808569,17.206582212672,17.2791541920724,10861023.8622734,0.0,1.0
1998-05-13,75.75,77.25,75.37,76.75,2437700,17.7333143212232,18.0844690602573,17.6443551206678,17.9674174805792,10412930.8066797,0.0,1.0
1998-05-14,75.62,76.69,75.19,76.0,1696600,17.7028809105069,17.9533712910179,17.6022165519837,17.7918401110622,7247232.39390116,0.0,1.0
1998-05-15,75.12,75.56,74.5,75.56,2599700,17.5858293308288,17.6888347209455,17.440685372028,17.6888347209455,11104933.428283,0.0,1.0
1998-05-18,75.19,75.81,74.75,75.44,1919600,17.6022165519837,17.7473605107845,17.4992111618671,17.6607423418228,8199803.90388585,0.0,1.0
1998-05-19,75.94,76.75,75.25,76.75,2086500,17.7777939215008,17.9674174805792,17.6162627415451,17.9674174805792,8912737.46898196,0.0,1.0
1998-05-20,77.5,77.81,76.37,76.62,2305700,18.1429948500963,18.2155668294967,17.8784582800239,17.9369840698629,9849076.81870678,0.0,1.0
1998-05-21,77.0,78.0,77.0,77.62,1790300,18.0259432704183,18.2600464297743,18.0259432704183,18.171087229219,7647483.29293955,0.0,1.0
1998-05-22,76.94,77.25,76.5,77.25,1233900,18.0118970808569,18.0844690602573,17.9088916907402,18.0844690602573,5270753.30121104,0.0,1.0
1998-05-26,76.12,77.69,76.06,77.25,1785500,17.8199324901849,18.1874744503739,17.8058863006235,18.0844690602573,7626979.51155873,0.0,1.0
1998-05-27,75.19,75.62,73.5,74.62,2400300,17.6022165519837,17.7028809105069,17.206582212672,17.4687777511508,10253172.1767541,0.0,1.0
1998-05-28,76.0,76.25,75.37,75.87,1374600,17.7918401110622,17.8503659009012,17.6443551206678,17.7614067003459,5871770.39293678,0.0,1.0
1998-05-29,75.5,76.81,75.5,76.62,1807800,17.6747885313841,17.9814636701406,17.6747885313841,17.9369840698629,7722236.66255721,0.0,1.0
1998-06-01,75.31,75.94,74.94,75.12,1607700,17.6303089311065,17.7777939215008,17.5436907621447,17.5858293308288,6867485.2762436,0.0,1.0
1998-06-02,75.31,76.19,75.12,76.19,1590400,17.6303089311065,17.8363197113398,17.5858293308288,17.8363197113398,6793586.23085018,0.0,1.0
1998-06-03,74.56,75.12,74.0,74.94,2129700,17.5436907621447,17.6754566798862,17.4119248444033,17.6331033491836,9051141.75533883,0.38,1.0
1998-06-04,75.37,75.56,74.0,74.44,3095900,17.7342807503064,17.7789870438259,17.4119248444033,17.515455208343,13157453.9889907,0.0,1.0
1998-06-05,76.31,76.31,75.44,75.87,2426000,17.9554592550867,17.9554592550867,17.7507514900241,17.851928891147,10310405.1737108,0.0,1.0
1998-06-08,77.19,77.44,76.31,76.31,2647800,18.1625199829661,18.2213440533864,17.9554592550867,17.9554592550867,11253046.504102,0.0,1.0
1998-06-09,77.44,77.56,76.56,77.0,1556300,18.2213440533864,18.2495796071881,18.014283325507,18.1178136894467,6614214.16811465,0.0,1.0
1998-06-10,78.06,78.12,76.94,77.0,2385200,18.3672277480287,18.3813455249295,18.1036959125458,18.1178136894467,10137006.7684811,0.0,1.0
1998-06-11,78.06,79.44,77.87,78.19,2551500,18.3672277480287,18.6919366167486,18.3225214545093,18.3978162646472,10843775.2682288,0.0,1.0
1998-06-12,77.25,77.94,76.25,77.81,1839800,18.176637759867,18.3389921942269,17.9413414781858,18.3084036776084,7819078.08680674,0.0,1.0
1998-06-15,75.37,76.69,75.37,76.5,1970100,17.7342807503064,18.0448718421255,17.7342807503064,18.0001655486061,8372847.99370477,0.0,1.0
1998-06-16,74.81,76.0,73.75,75.62,2433300,17.602514832565,17.8825174077655,17.353100773983,17.7931048207267,10341429.8883721,0.0,1.0
1998-06-17,75.75,76.81,75.12,75.44,2251900,17.8236933373453,18.0731073959273,17.6754566798862,17.7507514900241,9570486.97884559,0.0,1.0
1998-06-18,76.56,76.87,75.69,76.0,1856600,18.014283325507,18.0872251728281,17.8095755604444,17.8825174077655,7890477.43013665,0.0,1.0
1998-06-19,76.19,76.75,76.12,76.62,2757600,17.927223701285,18.0589896190264,17.9107529615673,18.0284011024078,11719692.2122939,0.0,1.0
1998-06-22,75.31,76.25,75.25,76.0,1278500,17.7201629734056,17.9413414781858,17.7060451965047,17.8825174077655,5433575.02662378,0.0,1.0
1998-06-23,74.75,76.0,74.69,75.31,1873300,17.5883970556641,17.8825174077655,17.5742792787633,17.7201629734056,7961451.77737533,0.0,1.0
1998-06-24,77.5,78.0,74.25,74.62,3741300,18.2354618302872,18.3531099711278,17.4707489148236,17.5578085390456,15900378.7619144,0.0,1.0
1998-06-25,77.37,78.87,77.0,77.25,2608400,18.2048733136687,18.5578177361904,18.1178136894467,18.176637759867,11085598.0441498,0.0,1.0
1998-06-26,78.19,79.06,77.25,77.31,1856500,18.3978162646472,18.6025240297098,18.176637759867,18.1907555367678,7890052.43404542,0.0,1.0
1998-06-29,78.5,79.75,78.44,78.62,1842200,18.4707581119684,18.7648784640698,18.4566403350675,18.4989936657701,7829277.99299673,0.0,1.0
1998-06-30,76.69,78.56,76.5,78.5,4181200,18.0448718421255,18.4848758888692,18.0001655486061,18.4707581119684,17769936.5673206,0.0,1.0
1998-07-01,79.94,80.19,77.0,77.0,3184800,18.8095847575892,18.8684088280095,18.1178136894467,18.1178136894467,13535275.5141114,0.0,1.0
1998-07-02,82.25,82.75,79.56,79.69,3447800,19.3531191682726,19.4707673091131,18.7201721705504,18.7507606871689,14653015.2340974,0.0,1.0
1998-07-06,83.69,83.69,81.5,82.0,1638200,19.6919458138934,19.6919458138934,19.1766469570117,19.2942950978523,6962285.96684794,0.0,1.0
1998-07-07,84.25,84.62,82.87,83.81,2063800,19.8237117316348,19.9107713558569,19.4990028629149,19.7201813676951,8771069.33120547,0.0,1.0
1998-07-08,87.0,87.0,84.19,84.19,2855100,20.4707765062579,20.4707765062579,19.809593954734,19.809593954734,12134063.4012621,0.0,1.0
1998-07-09,86.0,86.75,85.25,86.5,2807900,20.2354802245768,20.4119524358376,20.059008013316,20.3531283654174,11933465.2461924,0.0,1.0
1998-07-10,87.19,87.25,84.87,85.75,2474000,20.5154827997773,20.5296005766782,19.9695954262771,20.1766561541565,10514403.2975106,0.0,1.0
1998-07-13,87.0,88.44,85.87,86.69,2789500,20.4707765062579,20.8096031518788,20.2048917079583,20.3978346589368,11855265.9654025,0.0,1.0
1998-07-14,87.94,88.0,87.06,87.12,1848500,20.6919550110382,20.7060727879391,20.4848942831588,20.4990120600597,7856052.74674545,0.0,1.0
1998-07-15,86.0,87.62,86.0,87.56,1927000,20.2354802245768,20.6166602009002,20.2354802245768,20.6025424239994,8189674.67837625,0.0,1.0
1998-07-16,85.0,86.31,84.56,86.0,1753000,20.0001839428957,20.308422071898,19.896653578956,20.2354802245768,7450181.47960226,0.0,1.0
1998-07-17,85.69,85.69,84.62,85.0,2802300,20.1625383772557,20.1625383772557,19.9107713558569,20.0001839428957,11909665.4650824,0.0,1.0
1998-07-20,84.56,86.94,84.25,85.81,1561100,19.896653578956,20.4566587293571,19.8237117316348,20.1907739310574,6634613.98049463,0.0,1.0
1998-07-21,82.62,84.62,82.12,84.62,1888500,19.4401787924946,19.9107713558569,19.322530651654,19.9107713558569,8026051.18324522,0.0,1.0
1998-07-22,83.75,84.81,82.31,82.37,2509700,19.7060635907943,19.9554776493763,19.3672369451735,19.3813547220743,10666126.9020866,0.0,1.0
1998-07-23,83.31,85.0,83.0,84.5,1463500,19.6025332268546,20.0001839428957,19.5295913795334,19.8825358020551,6219817.7954352,0.0,1.0
1998-07-24,82.25,83.94,80.75,83.37,1697300,19.3531191682726,19.7507698843137,19.0001747457509,19.6166510037554,7213458.65677634,0.0,1.0
1998-07-27,82.06,82.31,80.19,81.25,1881100,19.3084128747532,19.3672369451735,18.8684088280095,19.1178228865915,7994601.47249276,0.0,1.0
1998-07-28,79.87,81.87,79.0,81.81,2316400,18.7931140178715,19.2637065812338,18.5884062528089,19.2495888043329,9844609.45770148,0.0,1.0
1998-07-29,79.37,80.81,78.5,80.37,2307900,18.6754658770309,19.0142925226518,18.4707581119684,18.9107621587121,9808484.7899453,0.0,1.0
1998-07-30,81.37,81.75,79.44,79.75,2381300,19.1460584403932,19.235471027432,18.6919366167486,18.7648784640698,10120431.9209223,0.0,1.0
1998-07-31,79.75,81.5,79.06,81.12,1645100,18.7648784640698,19.1766469570117,18.6025240297098,19.0872343699729,6991610.69714413,0.0,1.0
1998-08-03,78.87,80.44,78.62,80.37,1727600,18.5578177361904,18.9272328984297,18.4989936657701,18.9107621587121,7342232.4724249,0.0,1.0
1998-08-04,74.81,79.62,74.19,79.62,3053400,17.602514832565,18.7342899474512,17.4566311379227,18.7342899474512,12976830.6502097,0.0,1.0
1998-08-05,76.75,77.5,73.69,75.25,3586500,18.0589896190264,18.2354618302872,17.3389829970821,17.7060451965047,15242484.8126603,0.0,1.0
1998-08-06,77.94,78.0,75.5,76.37,1768400,18.3389921942269,18.3531099711278,17.764869266925,17.9695770319876,7515630.87765469,0.0,1.0
1998-08-07,75.5,78.25,75.06,78.0,2416200,17.764869266925,18.4119340415481,17.6613389029853,18.3531099711278,10268755.5567684,0.0,1.0
1998-08-10,73.94,75.5,73.87,75.5,1973500,17.3978070675024,17.764869266925,17.3813363277848,17.764869266925,8387297.86080724,0.0,1.0
1998-08-11,71.06,72.19,68.56,72.12,5222800,16.7201537762608,16.9860385745605,16.131913072058,16.9695678348428,22196695.8537745,0.0,1.0
1998-08-12,72.56,73.5,72.06,72.5,2402300,17.0730981987825,17.2942767035627,16.9554500579419,17.0589804218816,10209681.1000847,0.0,1.0
1998-08-13,72.06,73.19,71.12,72.25,2133000,16.9554500579419,17.2213348562416,16.7342715531617,17.0001563514613,9065166.62635005,0.0,1.0
1998-08-14,70.06,73.19,69.5,72.5,2273200,16.4848574945797,17.2213348562416,16.3530915768382,17.0589804218816,9661011.14628171,0.0,1.0
1998-08-17,73.19,73.19,69.56,69.81,2891900,17.2213348562416,17.2213348562416,16.3672093537391,16.4260334241594,12290461.9628419,0.0,1.0
1998-08-18,74.94,75.12,73.0,73.25,2657700,17.6331033491836,17.6754566798862,17.1766285627222,17.2354526331425,11295121.1171357,0.0,1.0
1998-08-19,72.87,75.81,72.37,75.81,2002400,17.1460400461036,17.8378111142461,17.0283919052631,17.8378111142461,8510121.73117832,0.0,1.0
1998-08-20,71.37,72.75,71.25,72.75,1886200,16.7930956235819,17.1178044923019,16.7648600697802,17.1178044923019,8016276.2731465,0.0,1.0
1998-08-21,70.31,71.12,67.5,71.12,4288600,16.5436815649999,16.7342715531617,15.882499013476,16.7342715531617,18226382.3693225,0.0,1.0
1998-08-24,70.37,71.75,69.75,71.25,1929500,16.5577993419008,16.8825082106208,16.4119156472585,16.7648600697802,8200299.58065749,0.0,1.0
1998-08-25,70.62,72.69,70.31,71.75,2167700,16.6166234123211,17.103686715401,16.5436815649999,16.8825082106208,9212640.27001359,0.0,1.0
1998-08-26,69.25,70.25,68.5,69.0,2420000,16.2942675064179,16.5295637880991,16.1177952951571,16.2354434359977,10284905.4082359,0.0,1.0
1998-08-27,65.0,67.0,62.31,66.75,6665000,15.2942583092732,15.7648508726354,14.6613113115509,15.7060268022151,28325989.4817735,0.0,1.0
1998-08-28,62.31,66.81,62.0,65.5,4363300,14.6613113115509,15.720144579116,14.5883694642298,15.4119064501137,18543854.4494858,0.0,1.0
1998-08-31,57.5,64.31,57.0,62.5,4970900,13.5295361966647,15.1319038749132,13.4118880558242,14.7060176050704,21126130.6999173,0.0,1.0
1998-09-01,57.38,58.44,55.06,58.0,8244900,13.501300642863,13.750714701445,12.9554132693628,13.6471843375053,35040502.7274231,0.0,1.0
1998-09-02,58.75,61.0,57.63,57.75,4609600,13.913069135805,14.4459100814315,13.647832753982,13.6762509377487,19464720.3544088,0.38,1.0
1998-09-03,57.25,58.75,55.0,58.75,4168500,13.5578418387206,13.913069135805,13.025000893094,13.913069135805,17602110.1174404,0.0,1.0
1998-09-04,54.0,57.75,51.75,57.25,6060600,12.7881826950377,13.6762509377487,12.2553417494112,13.5578418387206,25591783.2740217,0.0,1.0
1998-09-08,56.56,59.56,54.31,59.5,7257700,13.3944372820618,14.1048918762305,12.8615963364352,14.0906827843472,30646715.7489137,0.0,1.0
1998-09-09,53.75,56.5,52.0,56.5,5406200,12.7289781455237,13.3802281901784,12.3145462989252,13.3802281901784,22828482.1199247,0.0,1.0
1998-09-10,50.38,50.75,47.88,49.75,11765100,11.9309008180741,12.0185235513549,11.3388553229335,11.7817053532987,49679881.4304181,0.0,1.0
1998-09-11,54.5,54.63,48.25,50.13,7430600,12.9065917940659,12.9373781598132,11.4264780562143,11.87169626856,31376811.6681426,0.0,1.0
1998-09-14,57.0,57.69,55.25,55.44,4370400,13.4986372892065,13.6620418458653,13.0842054426081,13.1292009002388,18454662.8420922,0.0,1.0
1998-09-15,56.81,56.94,54.25,56.25,6084900,13.4536418315758,13.4844281973231,12.8473872445518,13.3210236406643,25694393.6316692,0.0,1.0
1998-09-16,59.0,59.44,57.06,57.5,5088500,13.972273685319,14.0764736924638,13.5128463810899,13.6170463882346,21486946.7032735,0.0,1.0
1998-09-17,56.06,58.0,55.63,58.0,4557300,13.2760281830336,13.7354554872628,13.1741963578694,13.7354554872628,19243875.8398012,0.0,1.0
1998-09-18,53.25,56.19,52.75,56.06,6239400,12.6105690464956,13.3068145487809,12.4921599474674,13.2760281830336,26346792.8191813,0.0,1.0
1998-09-21,51.94,53.06,50.0,52.13,5578300,12.3003372070419,12.5655735888649,11.8409099028127,12.3453326646726,23555199.9203832,0.0,1.0
1998-09-22,54.0,54.19,52.63,53.0,4849100,12.7881826950377,12.8331781526684,12.4637417637007,12.5513644969815,20476044.6612644,0.0,1.0
1998-09-23,58.75,58.75,54.19,54.25,5575800,13.913069135805,13.913069135805,12.8331781526684,12.8473872445518,23544643.2992261,0.0,1.0
1998-09-24,54.38,58.75,53.63,58.75,9288800,12.8781736102991,13.913069135805,12.7005599617569,13.913069135805,39223337.0418329,0.0,1.0
1998-09-25,56.06,56.63,52.88,54.0,7272300,13.2760281830336,13.4110145559257,12.5229463132147,12.7881826950377,30708366.4164716,0.0,1.0
1998-09-28,57.06,58.75,56.38,57.31,5248500,13.5128463810899,13.913069135805,13.3518100064116,13.572050930604,22162570.4573314,0.0,1.0
1998-09-29,55.56,58.63,55.25,58.13,4974100,13.1576190840055,13.8846509520382,13.0842054426081,13.7662418530101,21003875.719122,0.0,1.0
1998-09-30,53.5,55.56,53.0,55.56,6646000,12.6697735960096,13.1576190840055,12.5513644969815,13.1576190840055,28063721.6841811,0.0,1.0
1998-10-01,53.69,54.5,52.0,52.0,7654300,12.7147690536403,12.9065917940659,12.3145462989252,12.3145462989252,32321418.1292849,0.0,1.0
1998-10-02,55.06,55.94,52.13,54.0,7273700,13.0392099849774,13.2476099992669,12.3453326646726,12.7881826950377,30714278.1243195,0.0,1.0
1998-10-05,52.0,54.88,51.38,54.88,5264800,12.3145462989252,12.9965827093273,12.1677190161304,12.9965827093273,22231399.6272761,0.0,1.0
1998-10-06,51.63,54.38,51.06,53.5,5539400,12.2269235656444,12.8781736102991,12.0919371927524,12.6697735960096,23390938.895178,0.0,1.0
1998-10-07,48.94,52.13,47.56,51.75,9019600,11.5898826128731,12.3453326646726,11.2630734995555,12.2553417494112,38086600.0756304,0.0,1.0
1998-10-08,49.63,50.0,44.0,48.0,12083800,11.7532871695319,11.8409099028127,10.4200007144752,11.3672735067002,51025639.4955323,0.0,1.0
1998-10-09,53.88,54.0,48.63,49.38,9254200,12.759764511271,12.7881826950377,11.5164689714757,11.6940826200179,39077233.4050178,0.0,1.0
1998-10-12,52.81,56.0,52.25,55.75,7487900,12.5063690393508,13.2618190911503,12.3737508484393,13.2026145416362,31618769.4250646,0.0,1.0
1998-10-13,53.94,54.56,52.5,52.88,5697500,12.7739736031544,12.9208008859493,12.4329553979534,12.5229463132147,24058539.6171564,0.0,1.0
1998-10-14,48.06,49.38,46.88,49.0,20141800,11.3814825985836,11.6940826200179,11.1020371248772,11.6040917047565,85051740.8092745,0.0,1.0
1998-10-15,49.0,51.5,45.38,46.5,24074200,11.6040917047565,12.1961371998971,10.7468098277928,11.0120462096158,101656883.624633,0.0,1.0
1998-10-16,49.63,50.31,48.25,49.5,19765700,11.7532871695319,11.9143235442102,11.4264780562143,11.7225008037846,83463602.7223922,0.0,1.0
1998-10-19,52.88,53.19,50.0,50.0,11505200,12.5229463132147,12.5963599546122,11.8409099028127,11.8409099028127,48582415.0949204,0.0,1.0
1998-10-20,56.06,57.75,54.44,55.0,12454400,13.2760281830336,13.6762509377487,12.8923827021825,13.025000893094,52590553.015869,0.0,1.0
1998-10-21,54.44,56.0,54.13,56.0,6985900,12.8923827021825,13.2618190911503,12.8189690607851,13.2618190911503,29498999.8967079,0.0,1.0
1998-10-22,57.13,57.38,54.06,54.06,5359600,13.5294236549538,13.5886282044679,12.8023917869211,12.8023917869211,22631706.7015554,0.0,1.0
1998-10-23,56.25,57.13,55.44,56.13,4385100,13.3210236406643,13.5294236549538,13.1292009002388,13.2926054568976,18516735.7744963,0.0,1.0
1998-10-26,56.63,57.63,55.63,56.25,4020200,13.4110145559257,13.647832753982,13.1741963578694,13.3210236406643,16975891.3503979,0.0,1.0
1998-10-27,53.94,56.88,53.75,56.63,8589000,12.7739736031544,13.4702191054398,12.7289781455237,13.4110145559257,36268327.6475219,0.0,1.0
1998-10-28,54.88,55.81,52.75,53.5,6588700,12.9965827093273,13.2168236335196,12.4921599474674,12.6697735960096,27821763.927259,0.0,1.0
1998-10-29,57.13,58.19,54.44,55.0,6275700,13.5294236549538,13.7804509448935,12.8923827021825,13.025000893094,26500074.9583833,0.0,1.0
1998-10-30,57.5,58.44,57.0,57.0,5587700,13.6170463882346,13.8396554944075,13.4986372892065,13.4986372892065,23594892.8159342,0.0,1.0
1998-11-02,58.5,59.06,57.44,57.44,4646800,13.8538645862909,13.9864827772024,13.6028372963513,13.6028372963513,19621802.8772273,0.0,1.0
1998-11-03,58.13,58.63,57.38,57.63,3769000,13.7662418530101,13.8846509520382,13.5886282044679,13.647832753982,15915162.056527,0.0,1.0
1998-11-04,60.38,60.5,58.56,58.88,5821900,14.2990827986367,14.3275009824034,13.8680736781743,13.9438555015523,24583837.0859364,0.0,1.0
1998-11-05,62.75,63.0,59.06,59.5,6067800,14.86034192803,14.919546477544,13.9864827772024,14.0906827843472,25622186.3429542,0.0,1.0
1998-11-06,62.44,64.0,62.19,62.5,4758900,14.7869282866325,15.1563646756003,14.7277237371185,14.8011373785159,20095161.7699142,0.0,1.0
1998-11-09,60.13,62.0,59.75,61.63,4158600,14.2398782491226,14.6827282794878,14.1498873338612,14.595105546207,17560305.897658,0.0,1.0
1998-11-10,59.31,60.25,59.19,59.56,3744300,14.0456873267165,14.2682964328893,14.0172691429497,14.1048918762305,15810862.6394943,0.0,1.0
1998-11-11,57.0,59.69,56.5,59.5,5335900,13.4986372892065,14.1356782419778,13.3802281901784,14.0906827843472,22531629.9329855,0.0,1.0
1998-11-12,55.75,57.19,55.0,56.0,6185400,13.2026145416362,13.5436327468372,13.025000893094,13.2618190911503,26118769.8021868,0.0,1.0
1998-11-13,58.44,58.5,56.0,56.19,4253600,13.8396554944075,13.8538645862909,13.2618190911503,13.3068145487809,17961457.50163,0.0,1.0
1998-11-16,59.75,60.19,58.81,59.19,4616200,14.1498873338612,14.254087341006,13.9272782276883,14.0172691429497,19492589.8342637,0.0,1.0
1998-11-17,60.75,62.5,59.31,59.81,5682800,14.3867055319175,14.8011373785159,14.0456873267165,14.1640964257446,23996466.6847523,0.0,1.0
1998-11-18,61.25,61.63,60.06,60.75,3998600,14.5051146309456,14.595105546207,14.2233009752587,14.3867055319175,16884682.1436001,0.0,1.0
1998-11-19,61.56,62.0,60.44,61.19,4736200,14.578528272343,14.6827282794878,14.31329189052,14.4909055390622,19999307.6498072,0.0,1.0
1998-11-20,63.06,63.06,61.63,61.63,6568900,14.9337555694274,14.9337555694274,14.595105546207,14.595105546207,27738155.4876944,0.0,1.0
1998-11-23,65.19,65.5,63.69,63.75,5014200,15.4381783312872,15.5115919726847,15.0829510342029,15.0971601260862,21173203.9224829,0.0,1.0
1998-11-24,64.81,65.69,64.25,64.37,5343600,15.3481874160259,15.5565874303154,15.2155692251144,15.2439874088811,22564144.3261495,0.0,1.0
1998-11-25,66.06,66.12,64.5,64.56,3087200,15.6442101635962,15.6584192554796,15.2747737746284,15.2889828665118,13036160.3345477,0.0,1.0
1998-11-27,66.25,66.62,65.81,66.0,1333300,15.6892056212269,15.7768283545077,15.5850056140821,15.6300010717128,5630057.19553394,0.0,1.0
1998-11-30,65.19,66.0,64.37,65.25,5548700,15.4381783312872,15.6300010717128,15.2439874088811,15.4523874231706,23430209.5258826,0.0,1.0
1998-12-01,65.06,65.81,64.62,64.81,5256700,15.4073919655399,15.5850056140821,15.3031919583952,15.3481874160259,22197196.1747269,0.0,1.0
1998-12-02,65.06,65.62,64.06,64.5,5428000,15.5139601546652,15.6474956247945,15.2755039580058,15.3804246845359,22763090.5635532,0.45,1.0
1998-12-03,62.38,64.81,62.25,64.81,5389000,14.8748975476179,15.4543461055004,14.8438982420521,15.4543461055004,22599538.5127096,0.0,1.0
1998-12-04,64.62,64.87,62.5,62.88,4205800,15.4090394281351,15.4686534772999,14.903512291217,14.9941256459476,17637620.9086573,0.0,1.0
1998-12-07,63.44,64.5,63.44,64.44,3852200,15.1276611160769,15.3804246845359,15.1276611160769,15.3661173127364,16154748.9810095,0.0,1.0
1998-12-08,61.25,63.5,61.06,63.38,4874300,14.6054420453927,15.1419684878765,14.5601353680274,15.1133537442773,20441070.8058082,0.0,1.0
1998-12-09,60.81,62.25,60.25,61.5,4471100,14.5005213188625,14.8438982420521,14.3669858487332,14.6650560945575,18750194.2186261,0.0,1.0
1998-12-10,59.75,60.88,59.38,60.88,4015600,14.2477577504034,14.5172132526286,14.1595289576394,14.5172132526286,16839990.1376205,0.0,1.0
1998-12-11,58.88,59.38,57.38,58.0,4435200,14.0403008593097,14.1595289576394,13.6826165643205,13.8304594062494,18599642.4590035,0.0,1.0
1998-12-14,56.38,58.44,56.19,57.56,5433900,13.444160367661,13.9353801327795,13.3988536902957,13.7255386797192,22787833.0532962,0.0,1.0
1998-12-15,57.13,57.25,55.38,56.81,5122500,13.6230025151556,13.6516172587548,13.2057041710016,13.5466965322246,21481932.8319457,0.0,1.0
1998-12-16,55.88,57.06,55.0,57.0,5047800,13.3249322693313,13.6063105813895,13.115090816271,13.5920032095899,21168667.7499454,0.0,1.0
1998-12-17,60.25,60.63,57.25,57.75,6027000,14.3669858487332,14.4575992034638,13.6516172587548,13.7708453570845,25275082.3188163,0.0,1.0
1998-12-18,59.25,60.69,58.75,60.5,5635900,14.1285296520737,14.4719065752633,14.009301553744,14.426599897898,23634948.803819,0.0,1.0
1998-12-21,60.56,61.31,59.06,59.25,4823600,14.4409072696976,14.6197494171922,14.0832229747084,14.1285296520737,20228453.1397117,0.0,1.0
1998-12-22,60.06,61.0,59.88,60.63,3377400,14.3216791713679,14.5458279962278,14.2787570559692,14.4575992034638,14163607.603048,0.0,1.0
1998-12-23,61.56,62.0,60.25,60.25,4946000,14.6793634663571,14.7842841928873,14.3669858487332,14.3669858487332,20741754.9608205,0.0,1.0
1998-12-24,61.88,62.38,61.31,61.69,1234100,14.7556694492881,14.8748975476179,14.6197494171922,14.7103627719228,5175373.99861477,0.0,1.0
1998-12-28,60.88,62.19,60.5,62.13,2794300,14.5172132526286,14.8295908702526,14.426599897898,14.815283498453,11718294.7608211,0.0,1.0
1998-12-29,61.0,61.38,59.81,60.56,3740300,14.5458279962278,14.6364413509584,14.262065122203,14.4409072696976,15685480.4043585,0.0,1.0
1998-12-30,61.69,62.0,60.63,60.75,3977000,14.7103627719228,14.7842841928873,14.4575992034638,14.4862139470629,16678115.5437087,0.0,1.0
1998-12-31,60.13,61.0,59.75,61.0,3447100,14.338371105134,14.5458279962278,14.2477577504034,14.5458279962278,14455904.4734017,0.0,1.0
1999-01-04,60.5,62.13,59.5,59.75,6244100,14.426599897898,14.815283498453,14.1881437012386,14.2477577504034,26185522.0685119,0.0,1.0
1999-01-05,61.31,61.44,59.88,59.88,4798700,14.6197494171922,14.650748722758,14.2787570559692,14.2787570559692,20124031.4457116,0.0,1.0
1999-01-06,64.37,65.37,61.94,62.0,7930700,15.3494253789702,15.5878815756297,14.7699768210877,14.7842841928873,33258519.2211443,0.0,1.0
1999-01-07,67.56,67.81,63.75,64.0,7190800,16.1101006463139,16.1697146954788,15.2015825370413,15.2611965862062,30155643.2616799,0.0,1.0
1999-01-08,69.94,69.94,68.0,68.75,6956000,16.6776263943635,16.6776263943635,16.2150213728441,16.3938635203387,29170976.0427552,0.0,1.0
1999-01-11,69.94,70.94,69.06,69.94,6242100,16.6776263943635,16.9160825910229,16.4677849413031,16.6776263943635,26177134.7838531,0.0,1.0
1999-01-12,66.94,69.56,66.25,69.5,5169300,15.962257804385,16.5870130396329,15.79772302869,16.5727056678333,21678195.2929579,0.0,1.0
1999-01-13,65.44,66.5,61.06,61.06,7587500,15.6045735093958,15.8573370778549,14.5601353680274,14.5601353680274,31819261.1737214,0.0,1.0
1999-01-14,62.5,65.37,61.19,65.12,6779400,14.903512291217,15.5878815756297,14.5911346735931,15.5282675264648,28430378.8073972,0.0,1.0
1999-01-15,64.56,64.75,63.0,63.0,6075800,15.3947320563355,15.4400387337008,15.0227403895467,15.0227403895467,25479732.0644872,0.0,1.0
1999-01-19,64.0,64.56,61.81,64.56,6397400,15.2611965862062,15.3947320563355,14.738977515522,15.3947320563355,26828407.4375967,0.0,1.0
1999-01-20,66.0,66.87,62.06,63.38,7314400,15.7381089795251,15.9455658706189,14.7985915646868,15.1133537442773,30673977.4535839,0.0,1.0
1999-01-21,65.5,66.81,65.5,66.19,5669900,15.6188808811954,15.9312584988193,15.6188808811954,15.7834156568904,23777532.6430159,0.0,1.0
1999-01-22,65.06,65.5,64.12,64.5,4347600,15.5139601546652,15.6188808811954,15.2898113298053,15.3804246845359,18232279.390955,0.0,1.0
1999-01-25,64.69,65.31,64.12,64.94,4360700,15.4257313619012,15.5735742038301,15.2898113298053,15.4853454110661,18287216.1054691,0.0,1.0
1999-01-26,64.94,65.06,63.56,64.75,4896200,15.4853454110661,15.5139601546652,15.156275859676,15.4400387337008,20532911.5728204,0.0,1.0
1999-01-27,62.13,65.0,62.06,65.0,4277400,14.815283498453,15.4996527828657,14.7985915646868,15.4996527828657,17937885.6994367,0.0,1.0
1999-01-28,64.87,65.12,63.38,63.63,4496200,15.4686534772999,15.5282675264648,15.1133537442773,15.1729677934422,18855454.6410921,0.0,1.0
1999-01-29,66.87,67.19,64.25,65.44,4096100,15.9455658706189,16.0218718535499,15.3208106353711,15.6045735093958,17177578.3451308,0.0,1.0
1999-02-01,65.25,66.69,64.25,66.62,3299600,15.5592668320305,15.9026437552202,15.3208106353711,15.885951821454,13837342.2298269,0.0,1.0
1999-02-02,63.44,65.06,62.38,65.0,3751400,15.1276611160769,15.5139601546652,14.8748975476179,15.4996527828657,15732029.8342139,0.0,1.0
1999-02-03,63.5,65.0,62.13,63.25,4151800,15.1419684878765,15.4996527828657,14.815283498453,15.0823544387116,17411164.2228739,0.0,1.0
1999-02-04,61.19,64.0,61.0,64.0,4589100,14.5911346735931,15.2611965862062,14.5458279962278,15.2611965862062,19245044.0134859,0.0,1.0
1999-02-05,60.75,62.19,60.31,61.63,3493400,14.4862139470629,14.8295908702526,14.3812932205328,14.6960554001233,14650070.1132492,0.0,1.0
1999-02-08,60.0,61.31,60.0,61.0,3105000,14.3073717995683,14.6197494171922,14.3073717995683,14.5458279962278,13021259.432541,0.0,1.0
1999-02-09,59.75,62.25,59.56,60.25,5424700,14.2477577504034,14.8438982420521,14.2024510730381,14.3669858487332,22749251.5438665,0.0,1.0
1999-02-10,61.63,61.94,60.13,60.5,3228000,14.6960554001233,14.7699768210877,14.338371105134,14.426599897898,13537077.4390474,0.0,1.0
1999-02-11,64.94,64.94,61.75,61.88,4131600,15.4853454110661,15.4853454110661,14.7246701437224,14.7556694492881,17326452.6478217,0.0,1.0
1999-02-12,62.88,64.81,62.25,64.25,3991200,14.9941256459476,15.4543461055004,14.8438982420521,15.3208106353711,16737665.2647851,0.0,1.0
1999-02-16,64.62,65.0,63.31,64.75,3656800,15.4090394281351,15.4996527828657,15.0966618105112,15.4400387337008,15335311.2698602,0.0,1.0
1999-02-17,64.87,66.75,63.5,63.88,6937800,15.4686534772999,15.9169511270197,15.1419684878765,15.2325818426071,29094651.7523617,0.0,1.0
1999-02-18,65.94,66.25,64.12,64.75,3809300,15.7238016077256,15.79772302869,15.2898113298053,15.4400387337008,15974841.7250816,0.0,1.0
1999-02-19,64.94,66.06,64.62,65.69,3925300,15.4853454110661,15.7524163513247,15.4090394281351,15.6641875585607,16461304.2352828,0.0,1.0
1999-02-22,65.62,66.56,64.5,64.56,4044600,15.6474956247945,15.8716444496544,15.3804246845359,15.3947320563355,16961605.7651708,0.0,1.0
1999-02-23,66.94,67.44,65.5,66.0,4607800,15.962257804385,16.0814859027148,15.6188808811954,15.7381089795251,19323465.1250443,0.0,1.0
1999-02-24,63.94,67.62,63.88,67.0,4000200,15.2468892144066,16.1244080181135,15.2325818426071,15.9765651761846,16775408.045749,0.0,1.0
1999-02-25,64.62,64.62,63.0,63.75,4264400,15.4090394281351,15.4090394281351,15.0227403895467,15.2015825370413,17883368.3491555,0.0,1.0
1999-02-26,65.31,65.75,63.56,65.0,3479600,15.5735742038301,15.6784949303603,15.156275859676,15.4996527828657,14592197.8491046,0.0,1.0
1999-03-01,67.19,67.5,65.0,65.31,5083800,16.0218718535499,16.0957932745144,15.4996527828657,15.5735742038301,21319638.873801,0.0,1.0
1999-03-02,67.75,68.31,67.31,67.87,5057200,16.1554073236792,16.2889427938085,16.0504865971491,16.1840220672784,21208087.987841,0.0,1.0
1999-03-03,67.25,67.87,66.31,67.19,5472300,16.1434845138462,16.2923166387323,15.9178358083739,16.1290814049863,22796328.4310991,0.45,1.0
1999-03-04,66.25,67.5,65.56,66.56,5215000,15.903432699514,16.2034974674293,15.7377969476247,15.977848761957,21724476.5031488,0.0,1.0
1999-03-05,68.87,69.12,67.0,68.37,5887600,16.5323684530646,16.5923814066476,16.0834715602632,16.4123425458984,24526371.5934686,0.0,1.0
1999-03-08,68.12,68.87,67.5,68.87,2985900,16.3523295923153,16.5323684530646,16.2034974674293,16.5323684530646,12438564.600336,0.0,1.0
1999-03-09,70.25,70.44,68.12,68.25,6126800,16.8636399568431,16.9092498015662,16.3523295923153,16.3835363281785,25522823.1331721,0.0,1.0
1999-03-10,71.5,71.62,70.37,71.0,5617200,17.1637047247585,17.1925109424783,16.892446174563,17.0436788175923,23399948.1138039,0.0,1.0
1999-03-11,72.12,74.0,71.44,72.0,5969200,17.3125368496445,17.7638342605892,17.1493016158985,17.2837306319246,24866298.2056752,0.0,1.0
1999-03-12,72.25,72.87,71.87,72.19,4293500,17.3437435855077,17.4925757103937,17.2525238960614,17.3293404766477,17885721.930253,0.0,1.0
1999-03-15,73.75,74.0,72.0,72.0,3775200,17.7038213070061,17.7638342605892,17.2837306319246,17.2837306319246,15726604.7353188,0.0,1.0
1999-03-16,72.37,73.94,72.31,73.81,3508600,17.3725498032276,17.7494311517292,17.3581466943676,17.718224415866,14616011.1714186,0.0,1.0
1999-03-17,70.69,72.0,70.31,71.75,2576800,16.9692627551493,17.2837306319246,16.878043065703,17.2237176783415,10734349.1952663,0.0,1.0
1999-03-18,73.94,73.94,70.25,70.5,4016400,17.7494311517292,17.7494311517292,16.8636399568431,16.9236529104262,16731387.8096351,0.0,1.0
1999-03-19,71.5,74.5,71.31,74.37,4535400,17.1637047247585,17.8838601677553,17.1180948800353,17.8526534318921,18893421.0416838,0.0,1.0
1999-03-22,72.5,72.56,71.31,71.75,2269000,17.4037565390908,17.4181596479507,17.1180948800353,17.2237176783415,9452126.01834028,0.0,1.0
1999-03-23,69.0,72.12,68.56,72.12,3127200,16.5635751889278,17.3125368496445,16.4579523906215,17.3125368496445,13027187.5207377,0.0,1.0
1999-03-24,68.12,70.0,67.5,69.44,2333800,16.3523295923153,16.80362700326,16.2034974674293,16.669197987234,9722067.73979844,0.0,1.0
1999-03-25,69.87,70.75,68.81,68.81,2632400,16.7724202673968,16.9836658640093,16.5179653442046,16.5179653442046,10965965.8575051,0.0,1.0
1999-03-26,69.87,70.94,69.25,69.75,2687400,16.7724202673968,17.0292757087324,16.6235881425108,16.743614049677,11195083.05936,0.0,1.0
1999-03-29,71.37,71.94,70.25,70.75,2186200,17.1324979888953,17.2693275230647,16.8636399568431,16.9836658640093,9107200.48536604,0.0,1.0
1999-03-30,71.0,72.37,70.37,70.87,2623800,17.0436788175923,17.3725498032276,16.892446174563,17.0124720817291,10930140.2586696,0.0,1.0
1999-03-31,70.62,72.12,69.94,71.62,3239700,16.9524591281461,17.3125368496445,16.7892238944001,17.1925109424783,13495836.3427135,0.0,1.0
1999-04-01,69.0,70.56,68.81,70.5,2670200,16.5635751889278,16.9380560192861,16.5179653442046,16.9236529104262,11123431.8616889,0.0,1.0
1999-04-05,71.62,71.69,69.62,70.0,2551000,17.1925109424783,17.2093145694816,16.7124073138138,16.80362700326,10626872.3987599,0.0,1.0
1999-04-06,69.62,71.19,69.62,71.12,2886400,16.7124073138138,17.0892886623155,16.7124073138138,17.0724850353122,12024070.7533439,0.0,1.0
1999-04-07,73.0,73.19,70.25,70.94,4742700,17.5237824462569,17.56939229098,16.8636399568431,17.0292757087324,19756984.6043114,0.0,1.0
1999-04-08,74.87,74.94,72.5,73.5,4819000,17.9726793390583,17.9894829660615,17.4037565390908,17.643808353423,20074832.6497937,0.0,1.0
1999-04-09,74.37,74.69,73.12,74.62,3149000,17.8526534318921,17.9294700124785,17.5525886639768,17.9126663854752,13118001.2480184,0.0,1.0
1999-04-12,75.0,75.0,73.5,73.87,3987200,18.0038860749215,18.0038860749215,17.643808353423,17.732627524726,16609747.4042867,0.0,1.0
1999-04-13,73.56,74.56,73.0,74.19,3681500,17.658211462283,17.8982632766153,17.5237824462569,17.8094441053123,15336272.3387042,0.0,1.0
1999-04-14,72.06,74.62,72.06,74.12,3479000,17.2981337407845,17.9126663854752,17.2981337407845,17.7926404783091,14492704.4591477,0.0,1.0
1999-04-15,71.94,72.81,71.25,72.12,2842800,17.2693275230647,17.4781726015338,17.1036917711754,17.3125368496445,11842443.2987826,0.0,1.0
1999-04-16,73.0,73.0,70.75,71.81,3230900,17.5237824462569,17.5237824462569,16.9836658640093,17.2381207872015,13459177.5904168,0.0,1.0
1999-04-19,71.75,76.12,71.37,74.37,7645700,17.2237176783415,18.2727441069736,17.1324979888953,17.8526534318921,31850207.0949426,0.0,1.0
1999-04-20,73.37,73.62,71.5,71.87,4397500,17.6126016175598,17.6726145711429,17.1637047247585,17.2525238960614,18318961.7301241,0.0,1.0
1999-04-21,73.25,73.75,71.56,72.5,3295600,17.58379539984,17.7038213070061,17.1781078336184,17.4037565390908,13728702.7351442,0.0,1.0
1999-04-22,74.25,74.62,72.94,73.12,3048800,17.8238472141723,17.9126663854752,17.509379337397,17.5525886639768,12700591.3639118,0.0,1.0
1999-04-23,74.0,74.87,73.0,73.87,2291000,17.7638342605892,17.9726793390583,17.5237824462569,17.732627524726,9543772.89908225,0.0,1.0
1999-04-26,72.0,73.94,72.0,73.81,2452400,17.2837306319246,17.7494311517292,17.2837306319246,17.718224415866,10216127.7423437,0.0,1.0
1999-04-27,74.5,74.69,72.37,72.81,3239400,17.8838601677553,17.9294700124785,17.3725498032276,17.4781726015338,13494586.6125217,0.0,1.0
1999-04-28,73.62,75.12,73.62,74.69,3269700,17.6726145711429,18.0326922926413,17.6726145711429,17.9294700124785,13620809.3619072,0.0,1.0
1999-04-29,73.0,75.0,72.0,74.25,4144300,17.5237824462569,18.0038860749215,17.2837306319246,17.8238472141723,17264189.4481303,0.0,1.0
1999-04-30,71.56,73.37,71.12,72.75,3446200,17.1781078336184,17.6126016175598,17.0724850353122,17.4637694926738,14356067.291496,0.0,1.0
1999-05-03,72.62,72.81,71.06,71.19,2582400,17.4325627568106,17.4781726015338,17.0580819264523,17.0892886623155,10757677.4921825,0.0,1.0
1999-05-04,70.44,72.87,70.12,72.87,3339200,16.9092498015662,17.4925757103937,16.8324332209799,17.4925757103937,13910330.1897056,0.0,1.0
1999-05-05,70.94,71.94,68.31,70.69,4047900,17.0292757087324,17.2693275230647,16.3979394370385,16.9692627551493,16862609.4797883,0.0,1.0
1999-05-06,69.5,70.5,68.31,70.0,3365000,16.6836010960939,16.9236529104262,16.3979394370385,16.80362700326,14017806.986212,0.0,1.0
1999-05-07,70.31,70.81,68.69,68.69,2879500,16.878043065703,16.9980689728692,16.4891591264847,16.4891591264847,11995326.9589295,0.0,1.0
1999-05-10,69.12,70.31,68.81,70.25,3020600,16.5923814066476,16.878043065703,16.5179653442046,16.8636399568431,12583116.7258699,0.0,1.0
1999-05-11,69.0,69.94,68.37,69.94,4376700,16.5635751889278,16.7892238944001,16.4123425458984,16.7892238944001,18232313.7701498,0.0,1.0
1999-05-12,68.81,69.75,66.81,68.5,4184500,16.5179653442046,16.743614049677,16.03786171554,16.4435492817616,17431653.2938497,0.0,1.0
1999-05-13,70.69,71.19,69.44,69.87,4706800,16.9692627551493,17.0892886623155,16.669197987234,16.7724202673968,19607433.5580098,0.0,1.0
1999-05-14,68.56,69.62,67.69,69.56,3773100,16.4579523906215,16.7124073138138,16.2491073121525,16.6980042049538,15717856.6239753,0.0,1.0
1999-05-17,68.56,69.19,67.0,68.0,3150100,16.4579523906215,16.6091850336509,16.0834715602632,16.3235233745955,13122583.5920555,0.0,1.0
1999-05-18,68.25,69.69,66.56,68.62,3297700,16.3835363281785,16.729210940817,15.977848761957,16.4723554994815,13737450.8464878,0.0,1.0
1999-05-19,69.25,69.25,68.0,68.25,2518400,16.6235881425108,16.6235881425108,16.3235233745955,16.3835363281785,10491068.3845695,0.0,1.0
1999-05-20,68.06,69.5,67.62,69.19,2367100,16.3379264834554,16.6836010960939,16.2323036851492,16.6091850336509,9860787.79110328,0.0,1.0
1999-05-21,67.44,68.0,66.62,67.81,3249700,16.1890943585694,16.3235233745955,15.9922518708169,16.2779135298723,13537494.0157781,0.0,1.0
1999-05-24,65.62,66.44,64.5,66.44,4521600,15.7522000564846,15.9490425442371,15.4833420244325,15.9490425442371,18835933.4528548,0.0,1.0
1999-05-25,62.75,65.5,62.13,64.5,5343800,15.063251349351,15.7233938387647,14.9144192244649,15.4833420244325,22261027.3322198,0.0,1.0
1999-05-26,66.0,66.0,61.5,63.0,4935600,15.8434197459309,15.8434197459309,14.7631865814356,15.123264302934,20560561.1177261,0.0,1.0
1999-05-27,62.5,64.56,62.5,64.0,4121500,15.0032383957679,15.4977451332924,15.0032383957679,15.3633161172663,17169209.9535432,0.0,1.0
1999-05-28,64.69,65.0,63.44,65.0,3722500,15.5289518691556,15.6033679315986,15.2288871012402,15.6033679315986,15507068.7982687,0.0,1.0
1999-06-01,63.38,64.87,62.63,64.87,3212700,15.2144839923803,15.5721611957354,15.0344451316311,15.5721611957354,13383360.6254394,0.0,1.0
1999-06-02,63.25,63.44,61.88,62.88,4206200,15.2913005729666,15.3372349146087,14.9600897937577,15.2018494866109,17398268.2984032,0.45,1.0
1999-06-03,64.31,64.5,62.88,64.0,2680300,15.5475658473911,15.5935001890332,15.2018494866109,15.4726203426066,11086628.9097546,0.0,1.0
1999-06-04,64.87,65.0,63.0,64.31,3606400,15.6829512753889,15.7143800354598,15.2308606497533,15.5475658473911,14917292.2807668,0.0,1.0
1999-06-07,66.25,67.0,64.44,64.87,3127100,16.0165796515263,16.1978994211662,15.578994607462,15.6829512753889,12934745.0896145,0.0,1.0
1999-06-08,65.94,66.62,65.5,66.31,2167200,15.9416341467418,16.106030737882,15.8352598818864,16.0310852330975,8964273.46685831,0.0,1.0
1999-06-09,66.25,67.62,65.25,66.69,3297400,16.0165796515263,16.3477904307352,15.7748199586731,16.1229539163817,13639163.5887867,0.0,1.0
1999-06-10,66.19,66.25,64.25,65.56,2719700,16.0020740699551,16.0165796515263,15.5330602658199,15.8497654634576,11249600.6588292,0.0,1.0
1999-06-11,67.03,67.87,66.06,66.19,4286300,16.2051522119518,16.4082303539485,15.9706453098842,16.0020740699551,17729589.0370039,0.0,1.0
1999-06-14,65.81,67.69,65.75,67.44,2951100,15.9102053866709,16.364713609235,15.8956998050997,16.3042736860217,12206749.4592311,0.0,1.0
1999-06-15,67.31,67.56,66.44,66.75,4223400,16.2728449259507,16.333284849164,16.0625139931684,16.1374594979529,17469413.325918,0.0,1.0
1999-06-16,69.69,69.75,68.62,68.94,3519800,16.8482329949414,16.8627385765126,16.5895501235885,16.6669132253015,14559085.3399077,0.0,1.0
1999-06-17,71.75,71.94,69.19,69.37,3529500,17.3462579622191,17.3921923038612,16.7273531485148,16.7708698932284,14599207.8263549,0.0,1.0
1999-06-18,72.37,72.37,71.37,72.0,4548800,17.4961489717881,17.4961489717881,17.2543892789348,17.4066978854324,18815377.9743655,0.0,1.0
1999-06-21,71.69,73.12,70.75,72.31,2744500,17.3317523806479,17.677468741428,17.1044982693658,17.4816433902169,11352181.8612923,0.0,1.0
1999-06-22,71.75,72.94,71.37,71.62,2613000,17.3462579622191,17.6339519967144,17.2543892789348,17.3148292021481,10808253.3079091,0.0,1.0
1999-06-23,70.56,71.5,69.19,71.5,3477200,17.0585639277237,17.2858180390058,16.7273531485148,17.2858180390058,14382877.3066444,0.0,1.0
1999-06-24,69.0,70.87,67.87,70.87,3070800,16.6814188068727,17.1335094325082,16.4082303539485,17.1335094325082,12701869.214668,0.0,1.0
1999-06-25,70.37,70.37,68.25,68.25,4354200,17.0126295860816,17.0126295860816,16.5000990372328,16.5000990372328,18010446.4421348,0.0,1.0
1999-06-28,71.5,72.44,70.87,71.0,3966400,17.2858180390058,17.5130721502878,17.1335094325082,17.1649381925791,16406374.2520057,0.0,1.0
1999-06-29,73.0,73.12,71.5,71.56,3559500,17.6484575782856,17.677468741428,17.2858180390058,17.300323620577,14723297.9906248,0.0,1.0
1999-06-30,73.31,74.87,72.12,73.0,6142800,17.7234030830701,18.1005482039211,17.4357090485748,17.6484575782856,25408702.0359068,0.0,1.0
1999-07-01,74.5,74.87,72.62,73.31,3496200,18.0110971175654,18.1005482039211,17.5565888950014,17.7234030830701,14461467.7440154,0.0,1.0
1999-07-02,74.44,75.31,73.94,75.0,4215700,17.9965915359942,18.2069224687766,17.8757116895676,18.1319769639921,17437563.5170887,0.0,1.0
1999-07-06,75.12,76.0,74.06,74.12,4190300,18.1609881271344,18.3737366568453,17.90472285271,17.9192284342812,17332500.5113402,0.0,1.0
1999-07-07,74.94,75.06,74.44,75.0,3427200,18.1174713824209,18.1464825455632,17.9965915359942,18.1319769639921,14176060.3661945,0.0,1.0
1999-07-08,75.25,76.12,74.12,74.25,4175800,18.1924168872054,18.4027478199877,17.9192284342812,17.9506571943521,17272523.5986097,0.0,1.0
1999-07-09,74.5,75.44,73.87,75.25,3342600,18.0110971175654,18.2383512288475,17.8587885110679,18.1924168872054,13826126.1029534,0.0,1.0
1999-07-12,74.62,75.0,74.44,74.75,3028700,18.0401082807078,18.1319769639921,17.9965915359942,18.0715370407787,12527729.3508092,0.0,1.0
1999-07-13,73.81,74.25,73.37,74.0,3541300,17.8442829294967,17.9506571943521,17.7379086646413,17.8902172711388,14648016.6243011,0.0,1.0
1999-07-14,73.94,74.56,73.81,74.12,3347600,17.8757116895676,18.0256026991366,17.8442829294967,17.9192284342812,13846807.7969984,0.0,1.0
1999-07-15,74.69,75.0,74.31,74.37,3026100,18.0570314592076,18.1319769639921,17.9651627759233,17.9796683574945,12516974.8699058,0.0,1.0
1999-07-16,75.5,75.75,74.56,74.69,3747400,18.2528568104187,18.313296733632,18.0256026991366,18.0570314592076,15500516.0528353,0.0,1.0
1999-07-19,74.0,76.37,73.81,76.0,4866300,17.8902172711388,18.463187743201,17.8442829294967,18.3737366568453,20128665.5462222,0.0,1.0
1999-07-20,71.75,74.44,71.69,73.81,4948000,17.3462579622191,17.9965915359942,17.3317523806479,17.8442829294967,20466604.4269171,0.0,1.0
1999-07-21,69.31,71.81,69.19,71.75,4914300,16.7563643116572,17.3607635437903,16.7273531485148,17.3462579622191,20327209.809054,0.0,1.0
1999-07-22,69.37,70.62,69.31,69.56,4603200,16.7708698932284,17.0730695092949,16.7563643116572,16.8168042348705,19040394.805575,0.0,1.0
1999-07-23,68.62,69.75,68.19,69.31,2855500,16.5895501235885,16.8627385765126,16.4855934556616,16.7563643116572,11811315.4690909,0.0,1.0
1999-07-26,69.81,71.0,68.44,68.5,3339900,16.8772441580838,17.1649381925791,16.5460333788749,16.5605389604461,13814957.9881691,0.0,1.0
1999-07-27,70.25,70.75,70.0,70.25,3296300,16.9836184229392,17.1044982693658,16.9231784997259,16.9836184229392,13634613.6160968,0.0,1.0
1999-07-28,70.0,70.62,69.75,70.25,2720600,16.9231784997259,17.0730695092949,16.8627385765126,16.9836184229392,11253323.3637573,0.0,1.0
1999-07-29,68.37,69.44,68.0,69.0,4041700,16.5291102003752,16.7877930717281,16.4396591140195,16.6814188068727,16717840.5643231,0.0,1.0
1999-07-30,66.37,68.44,66.37,68.37,3524700,16.0455908146687,16.5460333788749,16.0455908146687,16.5291102003752,14579353.4000717,0.0,1.0
1999-08-02,65.56,67.25,65.44,67.25,3655700,15.8497654634576,16.2583393443795,15.8207543003152,16.2583393443795,15121213.7840503,0.0,1.0
1999-08-03,64.62,65.81,63.5,65.62,3481400,15.6225113521756,15.9102053866709,15.3517404961799,15.8642710450288,14400249.9296421,0.0,1.0
1999-08-04,63.25,66.0,63.19,64.75,2735900,15.2913005729666,15.956139728313,15.2767949913954,15.6539401122465,11316609.3475349,0.0,1.0
1999-08-05,63.0,63.5,61.88,63.5,5645600,15.2308606497533,15.3517404961799,14.9600897937577,15.3517404961799,23352114.3800735,0.0,1.0
1999-08-06,60.13,62.63,59.88,62.63,4641900,14.5370103312646,15.1414095633976,14.4765704080513,15.1414095633976,19200471.1174831,0.0,1.0
1999-08-09,60.63,61.38,60.19,60.25,4929700,14.6578901776912,14.8392099473311,14.5515159128358,14.566021494407,20390909.4267125,0.0,1.0
1999-08-10,60.25,61.13,59.56,60.88,4358900,14.566021494407,14.7787700241178,14.3992073063382,14.7183301009045,18029887.234537,0.0,1.0
1999-08-11,61.47,62.5,60.75,60.75,4215600,14.8609683196879,15.1099808033267,14.6869013408336,14.6869013408336,17437149.8832078,0.0,1.0
1999-08-12,60.63,62.69,60.63,62.31,3728400,14.6578901776912,15.1559151449688,14.6578901776912,15.0640464616846,15421925.6154644,0.0,1.0
1999-08-13,62.69,63.19,61.5,61.5,4021800,15.1559151449688,15.2767949913954,14.8682211104735,14.8682211104735,16635527.4220242,0.0,1.0
1999-08-16,62.5,62.56,61.56,61.75,2986200,15.1099808033267,15.1244863848979,14.8827266920447,14.9286610336868,12351934.9514269,0.0,1.0
1999-08-17,64.62,64.62,63.63,64.25,3427200,15.6225113521756,15.6225113521756,15.3831692562509,15.5330602658199,14176060.3661945,0.0,1.0
1999-08-18,65.25,66.0,63.75,64.44,3194200,15.7748199586731,15.956139728313,15.4121804193932,15.578994607462,13212293.4236982,0.0,1.0
1999-08-19,64.25,65.12,64.0,64.62,2593300,15.5330602658199,15.7433911986022,15.4726203426066,15.6225113521756,10726767.4333719,0.0,1.0
1999-08-20,65.25,65.37,64.06,64.31,2655900,15.7748199586731,15.8038311218155,15.4871259241777,15.5475658473911,10985702.2428151,0.0,1.0
1999-08-23,66.56,66.69,65.56,65.62,3003700,16.0915251563108,16.1229539163817,15.8497654634576,15.8642710450288,12424320.8805843,0.0,1.0
1999-08-24,66.87,67.56,65.31,65.94,4046700,16.1664706610953,16.333284849164,15.7893255402443,15.9416341467418,16738522.2583682,0.0,1.0
1999-08-25,66.12,66.81,64.06,66.0,4733100,15.9851508914554,16.1519650795241,15.4871259241777,15.956139728313,19577705.2168637,0.0,1.0
1999-08-26,63.88,66.87,63.81,66.87,3876200,15.4436091794642,16.1664706610953,15.4266860009644,16.1664706610953,16033276.4914341,0.0,1.0
1999-08-27,63.75,64.69,63.56,63.88,3022800,15.4121804193932,15.6394345306753,15.3662460777511,15.4436091794642,12503324.9518362,0.0,1.0
1999-08-30,60.06,63.63,60.06,63.63,5252800,14.5200871527648,15.3831692562509,14.5200871527648,15.3831692562509,21727360.4958995,0.0,1.0
1999-08-31,60.5,61.75,59.06,60.56,5417200,14.6264614176203,14.9286610336868,14.2783274599116,14.6409669991915,22407374.5960985,0.0,1.0
1999-09-01,59.81,60.5,59.56,60.38,3589700,14.5684390913355,14.7365083602374,14.5075444286899,14.7072789221675,14737334.2918866,0.45,1.0
1999-09-02,59.06,59.56,57.94,59.5,4505700,14.3857551033987,14.5075444286899,14.1129470147463,14.4929297096549,18497926.6008172,0.0,1.0
1999-09-03,62.31,63.06,61.06,62.25,5204400,15.1773857177916,15.3600697057284,14.8729124045635,15.1627709987566,21366404.5989065,0.0,1.0
1999-09-07,60.69,61.81,59.75,61.75,4387600,14.782788303848,15.0555963925004,14.5538243723005,15.0409816734654,18013072.9417728,0.0,1.0
1999-09-08,59.38,60.19,59.0,59.5,5943000,14.463700271585,14.6609989785568,14.3711403843637,14.4929297096549,24398690.0567408,0.0,1.0
1999-09-09,57.94,59.38,57.44,59.38,5834200,14.1129470147463,14.463700271585,13.9911576894551,14.463700271585,23952017.0838023,0.0,1.0
1999-09-10,59.31,59.94,58.31,58.44,4764900,14.4466497660443,14.6001043159112,14.2030711154618,14.2347363400375,19562059.2716412,0.0,1.0
1999-09-13,59.19,59.63,58.63,59.13,3724700,14.4174203279744,14.5245949342306,14.2810162836482,14.4028056089394,15291570.0579408,0.0,1.0
1999-09-14,56.5,58.69,56.0,58.63,7144200,13.7621937579076,14.2956310026832,13.6404044326164,14.2810162836482,29330156.7395873,0.0,1.0
1999-09-15,55.5,57.38,55.5,57.38,4412500,13.5186151073252,13.9765429704202,13.5186151073252,13.9765429704202,18115298.6497339,0.0,1.0
1999-09-16,55.69,56.19,54.94,56.0,4837400,13.5648950509358,13.6866843762271,13.382211062999,13.6404044326164,19859704.405263,0.0,1.0
1999-09-17,55.94,56.88,55.94,56.88,5328200,13.6257897135815,13.8547536451289,13.6257897135815,13.8547536451289,21874659.3236287,0.0,1.0
1999-09-20,55.81,56.5,55.63,56.0,2961000,13.5941244890057,13.7621937579076,13.5502803319009,13.6404044326164,12156237.8021217,0.0,1.0
1999-09-21,54.38,55.13,53.63,55.0,5132700,13.2458070186729,13.4284910066097,13.063123030736,13.396825782034,21072043.8253799,0.0,1.0
1999-09-22,53.5,54.75,53.25,54.38,5955700,13.0314578061603,13.3359311193884,12.9705631435147,13.2458070186729,24450829.273251,0.0,1.0
1999-09-23,54.69,55.94,53.56,53.75,5669800,13.3213164003534,13.6257897135815,13.0460725251953,13.0923524688059,23277081.0842518,0.0,1.0
1999-09-24,57.75,58.31,54.94,55.0,6284800,14.0666670711357,14.2030711154618,13.382211062999,13.396825782034,25801932.9073875,0.0,1.0
1999-09-27,55.81,58.38,55.31,58.38,4243500,13.5941244890057,14.2201216210026,13.4723351637145,14.2201216210026,17421477.5796365,0.0,1.0
1999-09-28,56.13,56.44,55.44,55.5,4022100,13.6720696571921,13.7475790388727,13.5040003882902,13.5186151073252,16512530.9233076,0.0,1.0
1999-09-29,54.38,56.19,54.31,56.13,3036800,13.2458070186729,13.6866843762271,13.2287565131321,13.6720696571921,12467430.9211358,0.0,1.0
1999-09-30,55.69,57.0,54.38,54.88,4803100,13.5648950509358,13.8839830831988,13.2458070186729,13.3675963439641,19718887.4661841,0.0,1.0
1999-10-01,55.31,56.0,54.38,55.56,2860000,13.4723351637145,13.6404044326164,13.2458070186729,13.5332298263601,11741587.3401108,0.0,1.0
1999-10-04,57.38,57.44,55.38,55.38,2632500,13.9765429704202,13.9911576894551,13.4893856692553,13.4893856692553,10807597.4380565,0.0,1.0
1999-10-05,57.75,59.44,56.75,57.44,5875900,14.0666670711357,14.47831499062,13.8230884205532,13.9911576894551,24123214.3537611,0.0,1.0
1999-10-06,58.88,59.0,57.94,57.94,4195900,14.3419109462938,14.3711403843637,14.1129470147463,14.1129470147463,17226058.1539759,0.0,1.0
1999-10-07,56.69,59.38,56.5,58.88,3970000,13.8084737015183,14.463700271585,13.7621937579076,14.3419109462938,16298636.9721118,0.0,1.0
1999-10-08,56.0,56.69,55.06,55.06,4730600,13.6404044326164,13.8084737015183,13.4114405010689,13.4114405010689,19421242.3325623,0.0,1.0
1999-10-11,54.13,56.25,54.13,56.13,3119600,13.1849123560272,13.701299095262,13.1849123560272,13.6720696571921,12807362.1909824,0.0,1.0
1999-10-12,53.56,54.69,53.13,54.25,4406700,13.0460725251953,13.3213164003534,12.9413337054448,13.2141417940971,18091487.0390441,0.0,1.0
1999-10-13,51.88,53.88,51.13,53.31,4402600,12.6368603922168,13.1240176933816,12.4541764042799,12.9851778625496,18074654.6935565,0.0,1.0
1999-10-14,51.0,52.19,50.44,51.38,5020000,12.4225111797042,12.7123697738973,12.2861071353781,12.5150710669255,20609359.5969777,0.0,1.0
1999-10-15,48.19,50.75,48.06,49.38,6562000,11.7380551715676,12.3616165170586,11.7063899469919,12.0279137657607,26939963.6803521,0.0,1.0
1999-10-18,49.56,49.81,48.63,49.0,8543900,12.0717579228655,12.1326525855111,11.8452297778238,11.9353538785394,35076555.2710394,0.0,1.0
1999-10-19,53.5,54.63,52.0,52.5,10705000,13.0314578061603,13.3067016813185,12.6660898302867,12.7878791555779,43948843.5230372,0.0,1.0
1999-10-20,54.63,55.0,54.06,54.31,4581100,13.3067016813185,13.396825782034,13.1678618504865,13.2287565131321,18807477.5397837,0.0,1.0
1999-10-21,54.94,55.63,54.0,54.19,4368200,13.382211062999,13.5502803319009,13.1532471314515,13.1995270750622,17933427.2094658,0.0,1.0
1999-10-22,58.75,59.5,55.63,55.63,5813400,14.3102457217181,14.4929297096549,13.5502803319009,13.5502803319009,23866623.7213287,0.0,1.0
1999-10-25,58.25,58.75,57.13,58.5,5264500,14.1884563964269,14.3102457217181,13.9156483077746,14.2493510590725,21613142.1510536,0.0,1.0
1999-10-26,58.31,58.81,57.81,58.13,5323600,14.2030711154618,14.324860440753,14.0812817901706,14.159226958357,21855774.2530818,0.0,1.0
1999-10-27,61.06,61.06,58.06,58.38,5592500,14.8729124045635,14.8729124045635,14.1421764528162,14.2201216210026,22959729.7900594,0.0,1.0
1999-10-28,64.0,64.12,62.25,63.5,9161500,15.5890336372759,15.6182630753458,15.1627709987566,15.4672443119847,37612081.2644843,0.0,1.0
1999-10-29,64.44,65.69,63.5,64.81,8311700,15.6962082435322,16.0006815567602,15.4672443119847,15.7863323442477,34123269.7534261,0.0,1.0
1999-11-01,64.87,65.19,63.94,64.5,4018200,15.8009470632826,15.878892231469,15.5744189182409,15.7108229625671,16496519.6678438,0.0,1.0
1999-11-02,64.25,65.75,64.19,64.94,3909800,15.6499282999215,16.0152962757951,15.6353135808865,15.8179975688234,16051488.8749529,0.0,1.0
1999-11-03,63.0,64.75,62.94,64.75,4876700,15.3454549866935,15.7717176252127,15.3308402676585,15.7717176252127,20021048.5949364,0.0,1.0
1999-11-04,63.5,64.5,63.5,63.88,5136800,15.4672443119847,15.7108229625671,15.4672443119847,15.559804199206,21088876.1708675,0.0,1.0
1999-11-05,65.06,66.87,65.0,65.5,4981800,15.8472270068933,16.2881043644475,15.8326122878583,15.9544016131495,20452531.4024349,0.0,1.0
1999-11-08,66.0,67.0,65.25,65.44,3555500,16.0761909384408,16.3197695890232,15.8935069505039,15.9397868941146,14596927.8978195,0.0,1.0
1999-11-09,63.94,66.44,63.38,66.31,4434000,15.5744189182409,16.183365544697,15.4380148739148,16.1517003201213,18203565.8272907,0.0,1.0
1999-11-10,64.0,64.81,62.81,63.25,4485800,15.5890336372759,15.7863323442477,15.2991750430828,15.4063496493391,18416228.1434507,0.0,1.0
1999-11-11,63.0,64.0,62.5,64.0,3173400,15.3454549866935,15.5890336372759,15.2236656614022,15.5890336372759,13028235.4073802,0.0,1.0
1999-11-12,66.5,66.81,63.5,63.5,4980800,16.197980263732,16.2734896454125,15.4672443119847,15.4672443119847,20448425.952316,0.0,1.0
1999-11-15,65.75,66.44,65.56,66.06,4167200,16.0152962757951,16.183365544697,15.9690163321845,16.0908056574757,17108231.7355629,0.0,1.0
1999-11-16,67.5,67.5,65.87,66.06,5426300,16.4415589143144,16.4415589143144,16.044525713865,16.0908056574757,22277403.9802949,0.0,1.0
1999-11-17,66.56,67.12,66.12,66.87,3513500,16.2125949827669,16.3489990270931,16.1054203765107,16.2881043644475,14424498.992825,0.0,1.0
1999-11-18,65.37,66.94,65.25,66.5,4635800,15.9227363885738,16.3051548699882,15.8935069505039,16.197980263732,19032045.6612887,0.0,1.0
1999-11-19,65.12,66.12,64.81,65.44,2960100,15.8618417259282,16.1054203765107,15.7863323442477,15.9397868941146,12152542.8970147,0.0,1.0
1999-11-22,64.25,64.69,63.81,64.37,4653100,15.6499282999215,15.7571029061778,15.5427536936652,15.6791577379914,19103069.948346,0.0,1.0
1999-11-23,62.63,63.88,62.19,63.63,3817000,15.2553308859779,15.559804199206,15.1481562797217,15.4989095365604,15670503.1039172,0.0,1.0
1999-11-24,60.0,61.56,59.75,61.25,6184300,14.6147190349461,14.9947017298547,14.5538243723005,14.9191923481742,25389335.1704362,0.0,1.0
1999-11-26,60.5,61.38,59.81,59.94,2333300,14.7365083602374,14.9508575727499,14.5684390913355,14.6001043159112,9579246.76247569,0.0,1.0
1999-11-29,56.94,60.19,56.31,60.13,7984500,13.8693683641639,14.6609989785568,13.715913814297,14.6463842595219,32779966.4745156,0.0,1.0
1999-11-30,58.61,59.5,57.44,57.5,7492700,14.2761447106366,14.4929297096549,13.9911576894551,14.0057724084901,30760906.1060307,0.0,1.0
1999-12-01,57.88,59.0,57.13,57.13,4690100,14.2201216210026,14.495286379391,14.0358595060103,14.0358595060103,19090060.9175564,0.5,1.0
1999-12-02,56.38,58.19,55.5,57.38,6197800,13.8515973910181,14.2962832951994,13.6353965094272,14.0972802110078,25226835.1537986,0.0,1.0
1999-12-03,57.44,58.25,57.13,57.38,7211900,14.1120211802071,14.3110242643988,14.0358595060103,14.0972802110078,29354514.8997516,0.0,1.0
1999-12-06,55.34,56.88,54.5,56.13,6910000,13.5960872582288,13.9744388010129,13.3897136894375,13.7901766860207,28125694.7485799,0.0,1.0
1999-12-07,52.5,54.94,52.25,54.81,10122600,12.8983480494581,13.4978141302329,12.8369273444607,13.4658753636343,41201904.147898,0.0,1.0
1999-12-08,50.69,51.56,50.13,50.13,10318900,12.4536621452768,12.6674061986678,12.3160797660826,12.3160797660826,42000901.8149235,0.0,1.0
1999-12-09,50.94,51.31,49.0,50.94,9630000,12.5150828502742,12.6059854936704,12.0384581794943,12.5150828502742,39196879.9462844,0.0,1.0
1999-12-10,53.63,54.5,52.0,52.0,8036500,13.1759696360465,13.3897136894375,12.7755066394633,12.7755066394633,32710874.9416732,0.0,1.0
1999-12-13,52.64,53.13,52.0,53.0,5364200,12.9327436442567,13.0531282260516,12.7755066394633,13.021189459453,21833842.5137962,0.0,1.0
1999-12-14,51.13,52.25,50.63,52.0,5939200,12.5617625860723,12.8369273444607,12.4389211760774,12.7755066394633,24174258.5022815,0.0,1.0
1999-12-15,50.66,51.5,49.69,51.06,7240200,12.4462916606771,12.6526652294684,12.2079793252871,12.544564788673,29469704.0692718,0.0,1.0
1999-12-16,50.19,50.44,48.81,49.94,8177400,12.330820735282,12.3922414402794,11.9917784436962,12.2694000302845,33284378.616069,0.0,1.0
1999-12-17,48.75,50.44,48.38,50.0,12621200,11.9770374744968,12.3922414402794,11.8861348311007,12.2841409994839,51371927.4328187,0.0,1.0
1999-12-20,48.0,49.63,47.94,48.94,6203500,11.7927753595046,12.1932383560877,11.7780343903052,12.0237172102949,25250035.7992496,0.0,1.0
1999-12-21,49.31,51.06,47.63,47.81,7993100,12.1146198536911,12.544564788673,11.7018727161084,11.7460956237065,32534224.4131509,0.0,1.0
1999-12-22,48.5,50.13,48.44,49.5,6098100,11.9156167694994,12.3160797660826,11.9008758003,12.1612995894891,24821027.3728387,0.0,1.0
1999-12-23,49.38,49.5,49.13,49.19,5265000,12.1318176510903,12.1612995894891,12.0703969460929,12.0851379152923,21430069.8771742,0.0,1.0
1999-12-27,49.0,50.63,49.0,49.75,5414500,12.0384581794943,12.4389211760774,12.0384581794943,12.2227202944865,22038578.0341802,0.0,1.0
1999-12-28,49.31,49.69,49.0,49.06,3632700,12.1146198536911,12.2079793252871,12.0384581794943,12.0531991486936,14786137.6719487,0.0,1.0
1999-12-29,49.88,50.25,49.19,49.5,4057600,12.2546590610852,12.3455617044813,12.0851379152923,12.1612995894891,16515603.3302225,0.0,1.0
1999-12-30,50.69,50.88,49.75,50.0,3368100,12.4536621452768,12.5003418810748,12.2227202944865,12.2841409994839,13709139.288378,0.0,1.0
1999-12-31,50.19,50.94,50.0,50.56,2643800,12.330820735282,12.5150828502742,12.2841409994839,12.4217233786782,10761029.2006216,0.0,1.0
2000-01-03,48.44,50.25,48.0,50.25,6852900,11.9008758003,12.3455617044813,11.7927753595046,12.3455617044813,27893281.2652017,0.0,1.0
2000-01-04,45.56,47.94,44.94,47.75,13646700,11.1933092787298,11.7780343903052,11.0409859303362,11.7313546545072,55546008.4696735,0.0,1.0
2000-01-05,46.06,46.44,44.5,45.06,11427800,11.3161506887246,11.4095101603207,10.9328854895407,11.0704678687349,46514444.9273258,0.0,1.0
2000-01-06,50.0,50.0,46.75,46.94,8653500,12.2841409994839,12.2841409994839,11.4856718345175,11.5323515703155,35222243.054535,0.0,1.0
2000-01-07,48.69,49.63,48.0,49.63,5816400,11.9622965052975,12.1932383560877,11.7927753595046,12.1932383560877,23674427.0529145,0.0,1.0
2000-01-10,47.0,48.94,46.69,48.94,5576400,11.5470925395149,12.0237172102949,11.4709308653181,12.0237172102949,22697557.7707642,0.0,1.0
2000-01-11,46.0,46.94,45.56,45.56,5532200,11.3014097195252,11.5323515703155,11.1933092787298,11.1933092787298,22517651.0113016,0.0,1.0
2000-01-12,46.5,47.06,46.0,46.0,5533800,11.4242511295201,11.5618335087143,11.3014097195252,11.3014097195252,22524163.4731825,0.0,1.0
2000-01-13,47.56,47.88,46.88,47.0,6161000,11.6846749187091,11.7632934211058,11.5176106011161,11.5470925395149,25077048.5305356,0.0,1.0
2000-01-14,50.5,50.56,48.81,49.94,10219300,12.4069824094788,12.4217233786782,11.9917784436962,12.2694000302845,41595501.0628309,0.0,1.0
2000-01-18,48.0,50.0,47.81,50.0,8558000,11.7927753595046,12.2841409994839,11.7460956237065,12.2841409994839,34833530.4860125,0.0,1.0
2000-01-19,48.0,49.19,46.69,47.88,7734200,11.7927753595046,12.0851379152923,11.4709308653181,11.7632934211058,31480426.6750313,0.0,1.0
2000-01-20,47.08,48.0,46.0,47.5,6124500,11.5667471651141,11.7927753595046,11.3014097195252,11.6699339495097,24928482.9938751,0.0,1.0
2000-01-21,45.69,46.69,45.56,46.5,6419700,11.2252480453284,11.4709308653181,11.1933092787298,11.4242511295201,26130032.2109202,0.0,1.0
2000-01-24,44.56,46.25,44.5,45.75,6307400,10.9476264587401,11.3628304245226,10.9328854895407,11.2399890145278,25672938.7926472,0.0,1.0
2000-01-25,45.13,45.69,44.69,44.94,7815500,11.0876656661342,11.2252480453284,10.9795652253387,11.0409859303362,31811341.1443598,0.0,1.0
2000-01-26,47.13,47.31,45.38,45.75,7720600,11.5790313061136,11.6232542137117,11.1490863711316,11.2399890145278,31425070.7490427,0.0,1.0
2000-01-27,48.13,48.38,47.06,47.56,6384700,11.8247141261032,11.8861348311007,11.5618335087143,11.6846749187091,25987572.1072733,0.0,1.0
2000-01-28,45.75,47.88,45.75,47.88,6758500,11.2399890145278,11.7632934211058,11.2399890145278,11.7632934211058,27509046.0142224,0.0,1.0
2000-01-31,48.44,48.44,46.31,46.5,8455000,11.9008758003,11.9008758003,11.377571393722,11.4242511295201,34414290.7524231,0.0,1.0
2000-02-01,49.0,49.0,48.0,48.13,4482600,12.0384581794943,12.0384581794943,11.7927753595046,11.8247141261032,18245476.0173638,0.0,1.0
2000-02-02,47.75,48.5,47.38,47.5,5858700,11.7313546545072,11.9156167694994,11.640452011111,11.6699339495097,23846600.2638935,0.0,1.0
2000-02-03,46.44,48.06,45.44,47.69,11399000,11.4095101603207,11.807516328704,11.163827340331,11.7166136853078,46397220.6134676,0.0,1.0
2000-02-04,45.88,47.13,45.31,46.94,6700000,11.2719277811265,11.5790313061136,11.1318885737323,11.5323515703155,27270934.1266982,0.0,1.0
2000-02-07,45.31,45.5,44.88,45.31,5182200,11.1318885737323,11.1785683095304,11.0262449611368,11.1318885737323,21093049.9748323,0.0,1.0
2000-02-08,47.13,47.25,45.69,45.81,5410900,11.5790313061136,11.6085132445123,11.2252480453284,11.2547299837272,22023924.9949479,0.0,1.0
2000-02-09,46.06,47.25,46.06,47.13,4647100,11.3161506887246,11.6085132445123,11.3161506887246,11.5790313061136,18915038.5045044,0.0,1.0
2000-02-10,44.88,46.5,44.69,46.06,5789700,11.0262449611368,11.4242511295201,10.9795652253387,11.3161506887246,23565750.3452753,0.0,1.0
2000-02-11,45.19,46.63,45.0,45.0,6755200,11.1024066353336,11.4561898961187,11.0557268995355,11.0557268995355,27495614.0615928,0.0,1.0
2000-02-14,44.25,45.94,44.06,45.69,6713400,10.8714647845433,11.2866687503258,10.8247850487452,11.2252480453284,27325475.9949516,0.0,1.0
2000-02-15,45.63,46.0,44.06,44.06,6917000,11.210507076129,11.3014097195252,10.8247850487452,10.8247850487452,28154186.7693094,0.0,1.0
2000-02-16,45.19,46.5,45.13,46.25,5969800,11.1024066353336,11.4242511295201,11.0876656661342,11.3628304245226,24298809.3357557,0.0,1.0
2000-02-17,44.63,46.31,44.31,45.44,6128400,10.9648242561394,11.377571393722,10.8862057537427,11.163827340331,24944357.11971,0.0,1.0
2000-02-18,43.75,44.69,43.38,44.56,7499000,10.7486233745484,10.9795652253387,10.6577207311523,10.9476264587401,30523094.7785241,0.0,1.0
2000-02-22,44.75,45.88,43.0,43.19,6581400,10.9943061945381,11.2719277811265,10.5643612595562,10.6110409953542,26788197.889769,0.0,1.0
2000-02-23,45.75,46.63,44.44,45.0,6866000,11.2399890145278,11.4561898961187,10.9181445203413,11.0557268995355,27946602.0468523,0.0,1.0
2000-02-24,44.81,46.25,43.88,45.88,5733900,11.0090471637375,11.3628304245226,10.7805621411471,11.2719277811265,23338628.2371754,0.0,1.0
2000-02-25,44.13,45.81,44.13,44.75,5301900,10.8419828461445,11.2547299837272,10.8419828461445,10.9943061945381,21580263.5293048,0.0,1.0
2000-02-28,45.94,46.94,44.56,44.75,6880000,11.2866687503258,11.5323515703155,10.9476264587401,10.9943061945381,28003586.0883112,0.0,1.0
2000-02-29,46.0,46.44,45.06,45.94,5896400,11.3014097195252,11.4095101603207,11.0704678687349,11.2866687503258,24000050.1469648,0.0,1.0
2000-03-01,45.56,46.19,44.81,46.0,4898300,11.3161506887246,11.4726295064133,11.1298663819524,11.425437482031,19721065.4169145,0.5,1.0
2000-03-02,45.06,45.56,44.63,45.56,5306500,11.1919611508764,11.3161506887246,11.085158148327,11.3161506887246,21364521.0858578,0.0,1.0
2000-03-03,45.0,46.13,44.63,45.75,6412900,11.1770584063347,11.4577267618715,11.085158148327,11.3633427131069,25819002.5952127,0.0,1.0
2000-03-06,44.5,45.94,44.0,45.0,4913900,11.0528688684865,11.4105347374892,10.9286793306383,11.1770584063347,19783872.6399314,0.0,1.0
2000-03-07,44.0,45.19,43.75,45.0,4455600,10.9286793306383,11.224250430717,10.8665845617142,11.1770584063347,17938709.158607,0.0,1.0
2000-03-08,43.63,44.63,43.56,44.0,4063200,10.8367790726307,11.085158148327,10.8193925373319,10.9286793306383,16358865.9334886,0.0,1.0
2000-03-09,43.06,44.0,42.81,43.63,6546800,10.6952029994838,10.9286793306383,10.6331082305597,10.8367790726307,26358097.9261082,0.0,1.0
2000-03-10,42.88,43.25,42.31,42.94,6067200,10.6504947658584,10.7423950238661,10.5089186927115,10.6653975104002,24427178.4287414,0.0,1.0
2000-03-13,43.19,44.06,42.5,42.88,5325400,10.7274922793243,10.9435820751801,10.5561107170938,10.6504947658584,21440614.4522052,0.0,1.0
2000-03-14,42.63,43.81,42.5,43.56,4116600,10.5883999969344,10.881487306256,10.5561107170938,10.8193925373319,16573859.8892003,0.0,1.0
2000-03-15,45.88,46.06,42.63,42.88,10210900,11.3956319929474,11.4403402265728,10.5883999969344,10.6504947658584,41110145.7374135,0.0,1.0
2000-03-16,49.25,49.5,46.63,47.0,13603600,12.232669478044,12.2947642469681,11.5819162997197,11.6738165577273,54769508.9123857,0.0,1.0
2000-03-17,50.0,50.75,49.0,49.38,10419900,12.4189537848163,12.6052380915885,12.17057470912,12.2649587578846,41951601.4816788,0.0,1.0
2000-03-20,49.63,50.25,48.38,50.0,5374900,12.3270535268086,12.4810485537404,12.0165796821882,12.4189537848163,21639906.6021628,0.0,1.0
2000-03-21,51.0,51.75,49.5,49.63,6895600,12.6673328605126,12.8536171672849,12.2947642469681,12.3270535268086,27762403.0151023,0.0,1.0
2000-03-22,51.44,51.94,50.06,51.44,5593100,12.776619653819,12.9008091916672,12.4338565293581,12.776619653819,22518402.503592,0.0,1.0
2000-03-23,54.19,54.19,51.13,52.25,7712700,13.4596621119839,13.4596621119839,12.6996221403531,12.977806705133,31052132.6258164,0.0,1.0
2000-03-24,54.63,55.19,53.25,53.94,8288100,13.5689489052903,13.7080411876802,13.2261857808293,13.3975673430598,33368752.8901719,0.0,1.0
2000-03-27,54.13,55.0,53.19,54.5,5343400,13.4447593674421,13.6608491632979,13.2112830362876,13.5366596254497,21513084.324917,0.0,1.0
2000-03-28,53.56,54.69,52.63,52.63,5366500,13.3031832942952,13.5838516498321,13.0721907538976,13.0721907538976,21606087.3282306,0.0,1.0
2000-03-29,52.0,53.13,51.88,53.0,5814300,12.9157119362089,13.1963802917458,12.8859064471254,13.1640910119053,23408976.7171399,0.0,1.0
2000-03-30,50.81,52.44,50.44,52.25,5195100,12.6201408361303,13.0249987295153,12.5282405781227,12.977806705133,20916013.0958522,0.0,1.0
2000-03-31,52.44,53.25,50.63,51.0,5120900,13.0249987295153,13.2261857808293,12.575432602505,12.6673328605126,20617276.1761178,0.0,1.0
2000-04-03,55.5,55.56,52.06,52.06,8549500,13.7850387011461,13.7999414456879,12.9306146807507,12.9306146807507,34421176.4861095,0.0,1.0
2000-04-04,54.19,56.56,53.31,55.63,9230800,13.4596621119839,14.0483205213842,13.2410885253711,13.8173279809866,37164161.1682531,0.0,1.0
2000-04-05,54.0,55.25,53.63,53.94,4593400,13.4124700876016,13.722943932222,13.3205698295939,13.3975673430598,18493506.2952565,0.0,1.0
2000-04-06,53.44,54.56,53.0,54.25,4035500,13.2733778052116,13.5515623699915,13.1640910119053,13.4745648565257,16247342.8515932,0.0,1.0
2000-04-07,52.31,53.81,52.0,53.06,3876400,12.9927094496748,13.3652780632193,12.9157119362089,13.178993756447,15606789.6989011,0.0,1.0
2000-04-10,52.81,53.88,52.13,52.31,5147600,13.116898987523,13.382664598518,12.9480012160495,12.9927094496748,20724773.1539736,0.0,1.0
2000-04-11,52.34,53.38,51.81,52.75,3794300,13.0001608219457,13.2584750606699,12.8685199118266,13.1019962429812,15276246.5572543,0.0,1.0
2000-04-12,54.56,56.0,53.13,53.13,7845000,13.5515623699915,13.9092282389942,13.1963802917458,13.1963802917458,31584786.1902486,0.0,1.0
2000-04-13,52.81,55.25,52.56,54.63,6083500,13.116898987523,13.722943932222,13.0548042185989,13.5689489052903,24492803.9245859,0.0,1.0
2000-04-14,49.94,51.88,48.63,51.88,9945200,12.4040510402745,12.8859064471254,12.0786744511123,12.8859064471254,40040409.8941058,0.0,1.0
2000-04-17,50.31,51.0,48.13,49.94,6973700,12.4959512982821,12.6673328605126,11.9544849132642,12.4040510402745,28076841.7405911,0.0,1.0
2000-04-18,51.0,51.19,49.75,51.0,5653200,12.6673328605126,12.7145248848949,12.3568590158922,12.6673328605126,22760371.3563688,0.0,1.0
2000-04-19,49.44,50.94,48.94,50.94,3956800,12.2798615024263,12.6524301159708,12.1556719645782,12.6524301159708,15930488.4636808,0.0,1.0
2000-04-20,49.56,50.19,49.44,50.13,3219200,12.3096669915099,12.4661458091986,12.2798615024263,12.4512430646568,12960834.1241107,0.0,1.0
2000-04-24,51.5,51.5,49.38,49.56,4356800,12.7915223983608,12.7915223983608,12.2649587578846,12.3096669915099,17540930.0794996,0.0,1.0
2000-04-25,53.44,53.69,51.0,51.06,4883900,13.2733778052116,13.3354725741357,12.6673328605126,12.6822356050544,19663089.5187451,0.0,1.0
2000-04-26,51.75,52.94,51.19,52.69,3871200,12.8536171672849,13.1491882673635,12.7145248848949,13.0870934984394,15585853.9578954,0.0,1.0
2000-04-27,51.25,51.63,50.06,50.5,4480700,12.7294276294367,12.8238116782013,12.4338565293581,12.5431433226644,18039764.3699996,0.0,1.0
2000-04-28,49.0,51.38,48.38,51.13,6915600,12.17057470912,12.7617169092772,12.0165796821882,12.6996221403531,27842925.0958932,0.0,1.0
2000-05-01,50.0,50.94,48.31,49.06,4712400,12.4189537848163,12.6524301159708,11.9991931468895,12.1854774536617,18972612.6759626,0.0,1.0
2000-05-02,49.63,50.94,49.31,49.31,4426700,12.3270535268086,12.6524301159708,12.2475722225858,12.2475722225858,17822354.7518641,0.0,1.0
2000-05-03,49.0,50.81,48.31,49.63,3886100,12.17057470912,12.6201408361303,11.9991931468895,12.3270535268086,15645842.9080847,0.0,1.0
2000-05-04,48.0,48.94,47.69,48.69,5013200,11.9221956334236,12.1556719645782,11.8451981199578,12.0935771956541,20183664.7710585,0.0,1.0
2000-05-05,47.56,48.56,47.13,47.25,4136100,11.8129088401172,12.0612879158136,11.7061058375678,11.7359113266514,16652368.9179716,0.0,1.0
2000-05-08,48.19,48.81,47.19,47.19,4727200,11.9693876578059,12.1233826847377,11.7210085821096,11.7210085821096,19032199.015748,0.0,1.0
2000-05-09,48.19,49.69,47.63,48.5,4813700,11.9693876578059,12.3419562713504,11.830295375416,12.0463851712718,19380457.0151689,0.0,1.0
2000-05-10,46.5,48.44,46.38,47.94,6742200,11.5496270198791,12.03148242673,11.5198215307956,11.9072928888819,27144798.6554359,0.0,1.0
2000-05-11,47.38,47.94,46.56,47.75,6767800,11.7682006064919,11.9072928888819,11.5645297644209,11.8601008644996,27247866.9188482,0.0,1.0
2000-05-12,48.59,48.94,46.31,47.38,5874900,12.0687392880845,12.1556719645782,11.5024349954968,11.7682006064919,23652958.6219363,0.0,1.0
2000-05-15,50.63,50.88,48.56,48.63,5379600,12.575432602505,12.6375273714291,12.0612879158136,12.0786744511123,21658829.2911486,0.0,1.0
2000-05-16,49.69,51.63,49.19,50.94,5354200,12.3419562713504,12.8238116782013,12.2177667335023,12.6524301159708,21556566.2485442,0.0,1.0
2000-05-17,49.31,49.81,48.56,49.06,3047400,12.2475722225858,12.371761760434,12.0612879158136,12.1854774536617,12269149.4501164,0.0,1.0
2000-05-18,50.31,50.81,49.31,49.38,4653300,12.4959512982821,12.6201408361303,12.2475722225858,12.2649587578846,18734669.9272255,0.0,1.0
2000-05-19,49.75,50.19,49.13,49.56,4563100,12.3568590158922,12.4661458091986,12.2028639889605,12.3096669915099,18371515.3428583,0.0,1.0
2000-05-22,50.25,50.31,48.75,49.75,4091400,12.4810485537404,12.4959512982821,12.1084799401959,12.3568590158922,16472402.0674038,0.0,1.0
2000-05-23,52.56,53.13,50.25,50.44,7225500,13.0548042185989,13.1963802917458,12.4810485537404,12.5282405781227,29090614.7377489,0.0,1.0
2000-05-24,55.94,56.13,53.38,53.5,11224800,13.8943254944525,13.9415175188348,13.2584750606699,13.2882805497534,45192212.6231103,0.0,1.0
2000-05-25,55.31,56.06,54.5,55.0,7277800,13.7378466767638,13.924130983536,13.5366596254497,13.6608491632979,29301179.9790172,0.0,1.0
2000-05-26,54.63,55.25,53.88,55.0,5307700,13.5689489052903,13.722943932222,13.382664598518,13.6608491632979,21369352.4107051,0.0,1.0
2000-05-30,54.94,55.19,54.31,54.94,4040200,13.6459464187561,13.7080411876802,13.4894676010674,13.6459464187561,16266265.540579,0.0,1.0
2000-05-31,55.44,55.94,54.13,54.13,5541100,13.8943254944525,14.0196350678151,13.5660144122423,13.5660144122423,22109643.5463998,0.5,1.0
2000-06-01,56.81,57.75,55.31,55.5,6873500,14.2376737254662,14.473255723388,13.8617450053782,13.909362643256,27426076.9371026,0.0,1.0
2000-06-02,61.0,61.0,59.25,59.94,8994200,15.2877679502453,15.2877679502453,14.849184443476,15.0221116547165,35887920.4463067,0.0,1.0
2000-06-05,59.25,59.5,58.0,59.25,4458800,14.849184443476,14.9118392301573,14.5359105100693,14.849184443476,17791138.6989384,0.0,1.0
2000-06-06,56.75,57.69,56.13,57.38,6425500,14.2226365766626,14.4582185745845,14.0672527056929,14.3805266390996,25638504.0167824,0.0,1.0
2000-06-07,57.81,57.94,56.13,56.69,4050100,14.4882928721915,14.5208733612658,14.0672527056929,14.2075994278591,16160377.4209587,0.0,1.0
2000-06-08,56.75,57.44,56.63,57.44,3449500,14.2226365766626,14.3955637879031,14.1925622790556,14.3955637879031,13763912.4746542,0.0,1.0
2000-06-09,56.0,57.44,55.69,56.94,3056800,14.0346722166186,14.3955637879031,13.9569802811338,14.2702542145405,12196993.0866859,0.0,1.0
2000-06-12,56.47,56.75,55.94,56.0,2605600,14.1524632155795,14.2226365766626,14.0196350678151,14.0346722166186,10396651.7883633,0.0,1.0
2000-06-13,55.69,56.56,55.56,56.44,3777700,13.9569802811338,14.1750189387848,13.9243997920595,14.1449446411778,15073469.2435139,0.0,1.0
2000-06-14,55.31,56.0,54.94,55.69,4494000,13.8617450053782,14.0346722166186,13.7690159210898,13.9569802811338,17931590.8569636,0.0,1.0
2000-06-15,51.94,55.56,51.19,55.56,10636500,13.0171584809138,13.9243997920595,12.8291941208698,13.9243997920595,42440891.4441685,0.0,1.0
2000-06-16,48.0,52.25,46.5,52.19,17353800,12.029719042816,13.0948504163986,11.653790322728,13.0798132675951,69243711.9300344,0.0,1.0
2000-06-19,48.38,49.31,47.44,47.63,10351700,12.1249543185716,12.3580301250262,11.8893723206498,11.9369899585276,41304505.8019649,0.0,1.0
2000-06-20,48.5,49.63,48.0,49.19,5107200,12.1550286161786,12.4382282519783,12.029719042816,12.3279558274191,20378331.2916522,0.0,1.0
2000-06-21,47.63,48.56,46.25,48.38,5406100,11.9369899585276,12.1700657649822,11.5911355360466,12.1249543185716,21570977.5994284,0.0,1.0
2000-06-22,47.0,47.5,46.13,47.06,3710600,11.7790998960906,11.9044094694533,11.5610612384396,11.7941370448942,14805732.3172785,0.0,1.0
2000-06-23,47.38,48.56,47.25,48.5,4518200,11.8743351718463,12.1700657649822,11.841754682772,12.1550286161786,18028151.7156059,0.0,1.0
2000-06-26,47.94,48.75,47.19,48.31,3763600,12.0146818940125,12.21768340286,11.8267175339685,12.1074109783008,15017208.5779413,0.0,1.0
2000-06-27,47.0,47.75,46.0,47.13,7495500,11.7790998960906,11.9670642561346,11.5284807493653,11.8116803851649,29907930.4112976,0.0,1.0
2000-06-28,45.42,47.13,45.25,47.06,5752100,11.3831216442646,11.8116803851649,11.3405163893213,11.7941370448942,22951558.4709258,0.0,1.0
2000-06-29,45.44,46.25,45.13,45.38,3974800,11.3881340271991,11.5911355360466,11.3104420917143,11.3730968783956,15859921.5260924,0.0,1.0
2000-06-30,43.0,45.38,42.98,45.19,7345500,10.7766233091893,11.3730968783956,10.7716109262548,11.3254792405178,29309412.6924402,0.0,1.0
2000-07-03,45.0,45.25,43.63,43.75,2998900,11.27786160264,11.3405163893213,10.9345133716263,10.9645876692333,11965965.247207,0.0,1.0
2000-07-05,45.31,46.25,45.06,45.06,4468400,11.3555535381248,11.5911355360466,11.2928987514435,11.2928987514435,17829443.8329454,0.0,1.0
2000-07-06,45.81,46.19,44.75,46.06,3998800,11.4808631114875,11.5760983872431,11.2152068159586,11.5435178981688,15955684.3611095,0.0,1.0
2000-07-07,47.44,47.69,46.13,46.44,4751000,11.8893723206498,11.9520271073311,11.5610612384396,11.6387531739245,18957051.2152724,0.0,1.0
2000-07-10,47.44,48.0,47.31,47.75,3228800,11.8893723206498,12.029719042816,11.8567918315755,11.9670642561346,12883293.4043089,0.0,1.0
2000-07-11,46.94,47.69,46.75,47.44,3989000,11.7640627472871,11.9520271073311,11.7164451094093,11.8893723206498,15916581.2034775,0.0,1.0
2000-07-12,47.0,47.88,46.69,47.5,3741900,11.7790998960906,11.9996447452089,11.7014079606058,11.9044094694533,14930623.0146133,0.0,1.0
2000-07-13,46.19,47.13,45.81,47.0,4117100,11.5760983872431,11.8116803851649,11.4808631114875,11.7790998960906,16427715.3353816,0.0,1.0
2000-07-14,47.5,47.81,46.31,46.44,5115600,11.9044094694533,11.9821014049382,11.6061726848502,11.6387531739245,20411848.2839081,0.0,1.0
2000-07-17,46.88,48.56,46.75,47.63,6331000,11.7490255984836,12.1700657649822,11.7164451094093,11.9369899585276,25261437.8539022,0.0,1.0
2000-07-18,46.25,47.31,45.94,47.25,5269300,11.5911355360466,11.8567918315755,11.5134436005618,11.841754682772,21025129.4398306,0.0,1.0
2000-07-19,46.19,46.56,45.75,46.56,4186200,11.5760983872431,11.6688274715315,11.465825962684,11.6688274715315,16703432.4978685,0.0,1.0
2000-07-20,48.38,48.5,46.13,46.13,6745900,12.1249543185716,12.1550286161786,11.5610612384396,11.5610612384396,26916937.8642614,0.0,1.0
2000-07-21,48.75,49.13,47.44,48.38,4783300,12.21768340286,12.3129186786156,11.8893723206498,12.1249543185716,19085932.0307329,0.0,1.0
2000-07-24,47.44,48.31,46.69,47.13,3354200,11.8893723206498,12.1074109783008,11.7014079606058,11.8116803851649,13383654.2172735,0.0,1.0
2000-07-25,48.25,48.44,47.69,48.0,3080000,12.0923738294973,12.1399914673751,11.9520271073311,12.029719042816,12289563.8272025,0.0,1.0
2000-07-26,47.06,48.06,46.63,48.0,5780900,11.7941370448942,12.0447561916195,11.6863708118023,12.029719042816,23066473.8729463,0.0,1.0
2000-07-27,46.75,47.69,46.0,47.06,3738300,11.7164451094093,11.9520271073311,11.5284807493653,11.7941370448942,14916258.5893607,0.0,1.0
2000-07-28,46.5,47.19,45.81,47.13,4257500,11.653790322728,11.8267175339685,11.4808631114875,11.8116803851649,16987927.920232,0.0,1.0
2000-07-31,47.38,47.44,46.06,46.44,5486500,11.8743351718463,11.8893723206498,11.5435178981688,11.6387531739245,21891783.0967358,0.0,1.0
2000-08-01,47.69,48.13,47.0,47.69,3782800,11.9520271073311,12.0622995318903,11.7790998960906,11.9520271073311,15093818.8459551,0.0,1.0
2000-08-02,47.19,48.5,47.13,47.69,5156400,11.8267175339685,12.1550286161786,11.8116803851649,11.9520271073311,20574645.1034372,0.0,1.0
2000-08-03,49.06,49.31,46.69,46.81,6381900,12.2953753383448,12.3580301250262,11.7014079606058,11.7314822582128,25464534.8665012,0.0,1.0
2000-08-04,52.5,52.69,50.06,50.5,10250200,13.15750520308,13.2051228409578,12.5459944850702,12.6562669096293,40899508.8122047,0.0,1.0
2000-08-07,52.38,52.81,51.56,52.56,4615000,13.1274309054729,13.2351971385648,12.9219232051582,13.1725423518835,18414395.1501752,0.0,1.0
2000-08-08,51.94,52.5,51.63,52.06,4096400,13.0171584809138,13.15750520308,12.9394665454289,13.0472327785208,16345119.8901793,0.0,1.0
2000-08-09,53.06,53.75,50.75,51.94,5264200,13.2978519252462,13.4707791364866,12.7189216963106,13.0171584809138,21004779.8373893,0.0,1.0
2000-08-10,53.44,54.56,52.75,53.19,4221500,13.3930872010018,13.6737806453342,13.2201599897613,13.3304324143205,16844283.6677062,0.0,1.0
2000-08-11,54.06,54.31,53.0,53.38,3245500,13.5484710719715,13.6111258586528,13.2828147764426,13.3780500521983,12949928.3770083,0.0,1.0
2000-08-14,55.0,55.0,53.0,53.5,3695100,13.7840530698933,13.7840530698933,13.2828147764426,13.4081243498053,14743885.4863298,0.0,1.0
2000-08-15,54.31,54.88,54.19,54.81,4838600,13.6111258586528,13.7539787722863,13.5810515610458,13.7364354320155,19306585.5630851,0.0,1.0
2000-08-16,53.5,54.69,53.0,54.38,3061900,13.4081243498053,13.7063611344085,13.2828147764426,13.6286691989236,12217342.689127,0.0,1.0
2000-08-17,53.56,54.19,53.38,53.56,3274200,13.4231614986088,13.5810515610458,13.3780500521983,13.4231614986088,13064444.7672164,0.0,1.0
2000-08-18,53.75,54.0,53.31,53.31,3394100,13.4707791364866,13.533433923168,13.3605067119275,13.3605067119275,13542859.9304896,0.0,1.0
2000-08-21,53.88,54.56,53.25,53.75,3658300,13.5033596255609,13.6737806453342,13.345469563124,13.4707791364866,14597049.1393035,0.0,1.0
2000-08-22,54.44,54.94,53.5,53.88,3942200,13.6437063477271,13.7690159210898,13.4081243498053,13.5033596255609,15729843.675194,0.0,1.0
2000-08-23,54.06,54.88,53.38,54.44,3027100,13.5484710719715,13.7539787722863,13.3780500521983,13.6437063477271,12078486.5783521,0.0,1.0
2000-08-24,52.5,53.94,52.25,53.75,4196500,13.15750520308,13.5183967743645,13.0948504163986,13.4707791364866,16744530.7145633,0.0,1.0
2000-08-25,51.75,53.13,51.56,52.5,3712800,12.969540843036,13.3153952655169,12.9219232051582,13.15750520308,14814510.577155,0.0,1.0
2000-08-28,51.69,52.88,51.38,51.69,3830100,12.9545036942325,13.2527404788356,12.8768117587476,12.9545036942325,15282551.4333013,0.0,1.0
2000-08-29,50.88,51.88,50.19,51.88,4637600,12.7515021853849,13.0021213321103,12.5785749741445,13.0021213321103,18504571.8198163,0.0,1.0
2000-08-30,50.88,51.88,50.25,50.38,4096000,12.8768117587476,13.1298937508614,12.7173701037159,12.7502707626907,16184478.262519,0.5,1.0
2000-08-31,53.58,53.75,50.88,51.0,5654200,13.5601331374547,13.6031570761141,12.8768117587476,12.9071815978013,22341376.2187342,0.0,1.0
2000-09-01,52.5,53.75,52.25,53.56,3601400,13.2868045859719,13.6031570761141,13.2235340879434,13.5550714976125,14230170.9020107,0.0,1.0
2000-09-05,53.5,53.69,52.0,52.13,3998400,13.5398865780856,13.5879721565872,13.160263589915,13.1931642488898,15798832.49142,0.0,1.0
2000-09-06,53.63,54.94,53.19,53.19,4397000,13.5727872370604,13.9043246467294,13.4614311605304,13.4614311605304,17373816.1426505,0.0,1.0
2000-09-07,54.38,54.81,53.75,54.13,2904900,13.7625987311457,13.8714239877546,13.6031570761141,13.6993282331173,11478098.3654276,0.0,1.0
2000-09-08,55.94,56.0,54.13,54.13,4711600,14.1574066388432,14.17259155837,13.6993282331173,13.6993282331173,18616891.5482628,0.0,1.0
2000-09-11,56.56,57.44,55.94,56.0,5345500,14.3143174739537,14.5370296270138,14.1574066388432,14.17259155837,21121613.4160878,0.0,1.0
2000-09-12,57.0,57.56,56.44,57.5,4281000,14.4256735504838,14.5673994660675,14.2839476349001,14.5522145465406,16915466.6606064,0.0,1.0
2000-09-13,56.81,57.63,56.56,57.0,3736100,14.3775879719821,14.5851152055154,14.3143174739537,14.4256735504838,14762409.4815912,0.0,1.0
2000-09-14,56.33,57.38,55.63,56.56,3696500,14.2561086157675,14.521844707487,14.0789512212879,14.3143174739537,14605938.4515141,0.0,1.0
2000-09-15,54.88,56.5,54.69,56.25,5840600,13.8891397272026,14.2991325544269,13.841054148701,14.2358620563984,23077896.4209152,0.0,1.0
2000-09-18,53.69,55.19,53.5,55.19,4433100,13.5879721565872,13.9675951447579,13.5398865780856,13.9675951447579,17516457.6624935,0.0,1.0
2000-09-19,54.88,55.06,53.38,53.63,3782000,13.8891397272026,13.9346944857831,13.509516739032,13.5727872370604,14943773.6300896,0.0,1.0
2000-09-20,53.81,54.88,53.25,54.81,3720200,13.6183419956409,13.8891397272026,13.4766160800572,13.8714239877546,14699583.992242,0.0,1.0
2000-09-21,53.0,54.19,52.25,53.88,4453200,13.4133455820288,13.7145131526441,13.2235340879434,13.6360577350889,17595878.5641234,0.0,1.0
2000-09-22,55.0,55.0,52.31,52.69,5711800,13.9195095662563,13.9195095662563,13.2387190074703,13.3348901644735,22568970.4443008,0.0,1.0
2000-09-25,55.0,56.19,54.75,55.19,4060300,13.9195095662563,14.2206771368716,13.8562390682278,13.9675951447579,16043417.2581313,0.0,1.0
2000-09-26,53.81,55.44,53.69,54.75,4823400,13.6183419956409,14.0308656427863,13.5879721565872,13.8562390682278,19058645.6180259,0.0,1.0
2000-09-27,52.69,54.13,51.88,53.88,5326000,13.3348901644735,13.6993282331173,13.1298937508614,13.6360577350889,21044563.2876407,0.0,1.0
2000-09-28,54.0,54.38,52.19,53.13,4074900,13.6664275741425,13.7625987311457,13.2083491684166,13.4462462410035,16101106.0722507,0.0,1.0
2000-09-29,52.38,53.81,52.0,53.25,4643800,13.2564347469182,13.6183419956409,13.160263589915,13.4766160800572,18348994.1785855,0.0,1.0
2000-10-02,53.06,53.13,51.81,52.63,3019300,13.4285305015556,13.4462462410035,13.1121780114134,13.3197052449467,11930125.7856503,0.0,1.0
2000-10-03,54.19,54.5,52.81,53.38,4622400,13.7145131526441,13.7929685701994,13.3652600035271,13.509516739032,18264436.6017256,0.0,1.0
2000-10-04,52.75,54.75,52.19,54.31,4359900,13.3500750840003,13.8562390682278,13.2083491684166,13.7448829916978,17227223.3341691,0.0,1.0
2000-10-05,53.88,53.94,52.69,52.75,3627600,13.6360577350889,13.6512426546157,13.3348901644735,13.3500750840003,14333694.6643344,0.0,1.0
2000-10-06,51.63,54.13,51.5,54.13,4434700,13.0666232528329,13.6993282331173,13.0337225938581,13.6993282331173,17522779.7243148,0.0,1.0
2000-10-09,50.56,52.13,50.19,52.0,3075800,12.7958255212712,13.1931642488898,12.7021851841891,13.160263589915,12153373.5937149,0.0,1.0
2000-10-10,48.69,50.75,47.94,50.63,6304500,12.3225621960185,12.8439110997728,12.1327507019332,12.8135412607192,24910899.2202273,0.0,1.0
2000-10-11,47.06,48.75,45.5,48.69,8764400,11.9100385488731,12.3377471155453,11.5152306411756,12.3225621960185,34630674.1416068,0.0,1.0
2000-10-12,44.56,47.5,44.06,47.25,6730600,11.2773335685887,12.0213946254031,11.1507925725318,11.9581241273747,26594543.3090114,0.0,1.0
2000-10-13,46.56,47.75,45.19,45.38,4975300,11.7834975528162,12.0846651234316,11.4367752236204,11.484860802122,19658846.3621853,0.0,1.0
2000-10-16,45.19,46.06,44.56,46.0,8267800,11.4367752236204,11.6569565567593,11.2773335685887,11.6417716372325,32668464.2038219,0.0,1.0
2000-10-17,42.75,45.13,42.38,45.13,8177200,10.8192551628628,11.4215903040935,10.7256148257807,11.4215903040935,32310477.4531911,0.0,1.0
2000-10-18,42.19,43.38,40.25,41.5,8509200,10.6775292472791,10.9786968178945,10.1865501825784,10.5029026727206,33622305.2811101,0.0,1.0
2000-10-19,44.06,44.94,42.81,42.88,5515200,11.1507925725318,11.3735047255919,10.8344400823896,10.8521558218376,21792147.0980091,0.0,1.0
2000-10-20,43.75,44.69,43.5,44.13,4431100,11.0723371549766,11.3102342275635,11.0090666569481,11.1685083119798,17508555.0852168,0.0,1.0
2000-10-23,43.75,43.94,42.69,43.56,3790500,11.0723371549766,11.1204227334782,10.804070243336,11.024251576475,14977359.5835152,0.0,1.0
2000-10-24,44.5,45.38,43.44,43.81,4170600,11.2621486490619,11.484860802122,10.9938817374213,11.0875220745034,16479244.3949369,0.0,1.0
2000-10-25,44.06,45.69,43.81,44.56,4785700,11.1507925725318,11.5633162196772,11.0875220745034,11.2773335685887,18909682.0363617,0.0,1.0
2000-10-26,43.38,44.81,42.25,44.19,6254900,10.9786968178945,11.3406040666171,10.6927141668059,11.1836932315066,24714915.3037671,0.0,1.0
2000-10-27,44.94,44.94,43.19,44.0,4993500,11.3735047255919,11.3735047255919,10.9306112393929,11.135607653005,19730759.8154026,0.0,1.0
2000-10-30,47.0,47.38,44.63,44.63,6686000,11.8948536293463,11.9910247863495,11.2950493080367,11.2950493080367,26418315.8357426,0.0,1.0
2000-10-31,48.06,48.19,46.38,47.0,5737800,12.1631205409868,12.1960211999616,11.7379427942357,11.8948536293463,22671703.9488969,0.0,1.0
2000-11-01,48.38,48.56,47.25,47.56,4227400,12.2441067784632,12.2896615370437,11.9581241273747,12.03657954493,16703677.589593,0.0,1.0
2000-11-02,49.25,50.19,48.44,48.44,5169600,12.4642881116022,12.7021851841891,12.2592916979901,12.2592916979901,20426581.744609,0.0,1.0
2000-11-03,48.69,49.19,48.63,48.88,3802900,12.3225621960185,12.4491031920754,12.3073772764917,12.3706477745201,15026355.5626303,0.0,1.0
2000-11-06,51.06,51.13,48.94,48.94,6343200,12.9223665173281,12.940082256776,12.3858326940469,12.3858326940469,25063814.0905299,0.0,1.0
2000-11-07,50.69,51.38,50.5,50.63,4075700,12.828726180246,13.0033527548045,12.7806406017444,12.8135412607192,16104267.1031613,0.0,1.0
2000-11-08,48.75,50.5,48.56,50.5,5775000,12.3377471155453,12.7806406017444,12.2896615370437,12.7806406017444,22818691.8862421,0.0,1.0
2000-11-09,49.75,49.81,48.44,48.75,4641700,12.5908291076591,12.6060140271859,12.2592916979901,12.3377471155453,18340696.4724449,0.0,1.0
2000-11-10,48.38,50.25,48.38,49.5,4298000,12.2441067784632,12.7173701037159,12.2441067784632,12.5275586096306,16982638.5674578,0.0,1.0
2000-11-13,47.44,48.69,46.88,47.56,5469800,12.0062097058763,12.3225621960185,11.8644837902926,12.03657954493,21612758.5938297,0.0,1.0
2000-11-14,45.88,48.63,45.06,48.13,9114600,11.6114017981789,12.3073772764917,11.4038745646456,12.1808362804348,36014415.422743,0.0,1.0
2000-11-15,42.0,44.0,41.31,43.38,20345200,10.6294436687775,11.135607653005,10.454817094219,10.9786968178945,80389757.6041509,0.0,1.0
2000-11-16,41.88,42.94,41.69,41.75,8694500,10.5990738297239,10.8673407413644,10.5509882512222,10.5661731707491,34354479.0657888,0.0,1.0
2000-11-17,40.31,42.5,40.13,41.81,7750000,10.2017351021053,10.7559846648344,10.1561803435248,10.5813580902759,30622486.9469048,0.0,1.0
2000-11-20,39.31,40.5,38.0,40.0,9268200,9.94865310999152,10.2498206806069,9.6171157003225,10.12327968455,36621333.3575876,0.0,1.0
2000-11-21,39.63,39.88,38.31,39.19,7897000,10.0296393474679,10.0929098454964,9.69557111787777,9.91828327093787,31203326.3767366,0.0,1.0
2000-11-22,38.56,39.31,38.19,38.75,6234600,9.7588416159062,9.94865310999152,9.66520127882412,9.80692719440782,24634704.1444095,0.0,1.0
2000-11-24,39.31,39.44,38.75,38.94,3316200,9.94865310999152,9.9815537689663,9.80692719440782,9.85501277290943,13103263.3823646,0.0,1.0
2000-11-27,39.69,39.94,39.38,39.75,4992400,10.0448242669947,10.1080947650232,9.96636884943948,10.0600091865216,19726413.3979005,0.0,1.0
2000-11-28,40.5,40.88,39.25,39.25,5551200,10.2498206806069,10.3459918376101,9.93346819046469,9.93346819046469,21934393.4889881,0.0,1.0
2000-11-29,40.69,41.19,40.0,40.06,6288400,10.4396321746922,10.5679147032581,10.2626022852713,10.2779961886992,24509962.7763029,0.56,1.0
2000-11-30,39.94,41.38,39.25,40.44,7391800,10.2472083818434,10.6166620641131,10.0701784924224,10.3754909104092,28810626.3675776,0.0,1.0
2000-12-01,39.75,40.63,39.25,40.0,5481000,10.1984610209883,10.4242382712643,10.0701784924224,10.2626022852713,21363002.667915,0.0,1.0
2000-12-04,39.0,39.94,38.81,39.25,5036000,10.0060372281395,10.2472083818434,9.95728986728444,10.0701784924224,19628549.796683,0.0,1.0
2000-12-05,41.19,41.63,38.5,39.0,9128400,10.5679147032581,10.6808033283961,9.87775469957359,10.0060372281395,35579279.976974,0.0,1.0
2000-12-06,38.0,42.19,36.31,41.0,17295900,9.7494721710077,10.8244797603899,9.31587722445499,10.519167342403,67413311.0461577,0.0,1.0
2000-12-07,39.0,39.13,38.06,38.5,11277500,10.0060372281395,10.0393906855666,9.76486607443561,9.87775469957359,43955712.9332987,0.0,1.0
2000-12-08,40.88,41.31,39.56,39.63,7573300,10.4883795355472,10.5987025101139,10.1497136601333,10.1676732141325,29518049.2802264,0.0,1.0
2000-12-11,43.44,43.56,40.81,40.88,9220900,11.1451860818046,11.1759738886604,10.470419981548,10.4883795355472,35939812.3153762,0.0,1.0
2000-12-12,43.44,43.5,42.25,42.75,6379300,11.1451860818046,11.1605799852325,10.8398736638178,10.9681561923837,24864258.8796624,0.0,1.0
2000-12-13,42.94,43.88,42.63,43.44,7205400,11.0169035532387,11.2580747069426,10.9373683855278,11.1451860818046,28084104.9851112,0.0,1.0
2000-12-14,42.31,42.38,41.31,41.94,5720600,10.8552675672457,10.8732271212449,10.5987025101139,10.7603384961069,22296878.865549,0.0,1.0
2000-12-15,41.81,42.44,41.38,41.38,7633900,10.7269850386798,10.8886210246728,10.6166620641131,10.6166620641131,29754246.6824659,0.0,1.0
2000-12-18,43.5,43.81,42.56,42.69,6556100,11.1605799852325,11.2401151529433,10.9194088315286,10.9527622889558,25553362.8518732,0.0,1.0
2000-12-19,44.25,45.94,43.44,43.75,11087900,11.3530037780813,11.786598724634,11.1451860818046,11.2247212495154,43216719.0807471,0.0,1.0
2000-12-20,42.75,44.31,42.31,44.0,8706300,10.9681561923837,11.3683976815092,10.8552675672457,11.2888625137984,33934083.2197897,0.0,1.0
2000-12-21,45.81,45.88,42.94,43.38,7874400,11.7532452672069,11.7712048212061,11.0169035532387,11.1297921783767,30691630.7623116,0.0,1.0
2000-12-22,46.13,46.88,45.81,46.25,4712600,11.8353460854891,12.0277698783379,11.7532452672069,11.8661338923449,18368050.7886911,0.0,1.0
2000-12-26,46.31,46.75,45.0,46.0,3592000,11.8815277957728,11.9944164209108,11.5454275709302,11.801992628062,14000347.670708,0.0,1.0
2000-12-27,46.81,46.81,46.13,46.56,3611100,12.0098103243387,12.0098103243387,11.8353460854891,11.9456690600557,14074792.7265294,0.0,1.0
2000-12-28,46.81,47.25,46.25,46.25,3504400,12.0098103243387,12.1226989494767,11.8661338923449,11.8661338923449,13658913.8021239,0.0,1.0
2000-12-29,45.88,46.88,45.5,46.88,3785400,11.7712048212061,12.0277698783379,11.6737100994961,12.0277698783379,14754152.5814861,0.0,1.0
2001-01-02,46.75,46.75,45.0,45.31,3510600,11.9944164209108,11.9944164209108,11.5454275709302,11.624962738641,13683079.2129141,0.0,1.0
2001-01-03,49.94,50.0,45.75,46.44,10283400,12.8128589531612,12.8282528565891,11.737851363779,11.9148812531999,40081062.1483737,0.0,1.0
2001-01-04,51.5,51.69,49.38,49.81,11129600,13.2131004422868,13.2618478031418,12.6691825211674,12.779505495734,43379250.9565454,0.0,1.0
2001-01-05,48.0,50.0,46.81,47.63,15289200,12.3151227423255,12.8282528565891,12.0098103243387,12.2201936711868,59591903.0086272,0.0,1.0
2001-01-08,48.25,48.88,46.31,47.13,5932800,12.3792640066085,12.5408999926015,11.8815277957728,12.0919111426209,23123959.538078,0.0,1.0
2001-01-09,47.0,48.75,46.63,48.0,5727300,12.0585576851937,12.5075465351744,11.963628614055,12.3151227423255,22322993.0997901,0.0,1.0
2001-01-10,48.56,48.75,46.56,46.75,7250500,12.4587991743193,12.5075465351744,11.9456690600557,11.9944164209108,28259888.8603754,0.0,1.0
2001-01-11,49.44,49.56,48.13,48.69,7346600,12.6845764245953,12.7153642314511,12.3484761997526,12.4921526317464,28634452.7276234,0.0,1.0
2001-01-12,49.06,49.44,48.13,49.44,4175300,12.5870817028852,12.6845764245953,12.3484761997526,12.6845764245953,16273845.1084374,0.0,1.0
2001-01-16,50.94,51.31,47.63,48.25,10643900,13.069424010293,13.1643530814317,12.2201936711868,12.3792640066085,41486163.8564165,0.0,1.0
2001-01-17,49.56,50.94,49.31,50.94,8280400,12.7153642314511,13.069424010293,12.6512229671681,13.069424010293,32274075.4043793,0.0,1.0
2001-01-18,48.94,49.63,48.25,49.5,5890000,12.5562938960294,12.7333237854503,12.3792640066085,12.6999703280232,22957140.2506876,0.0,1.0
2001-01-19,49.19,49.94,48.31,49.5,5612900,12.6204351603123,12.8128589531612,12.3946579100364,12.6999703280232,21877102.2942419,0.0,1.0
2001-01-22,50.38,50.88,49.25,49.75,4342000,12.9257475782992,13.054030106865,12.6358290637402,12.7641115923061,16923582.8469415,0.0,1.0
2001-01-23,50.38,50.69,49.56,49.75,4378700,12.9257475782992,13.00528274601,12.7153642314511,12.7641115923061,17066626.4882319,0.0,1.0
2001-01-24,51.06,51.31,49.38,50.0,5521100,13.1002118171488,13.1643530814317,12.6691825211674,12.8282528565891,21519298.3086708,0.0,1.0
2001-01-25,51.5,52.38,50.31,51.13,4355700,13.2131004422868,13.4388776925627,12.9077880242999,13.118171371148,16976980.609494,0.0,1.0
2001-01-26,53.19,53.81,51.13,51.25,5872700,13.6466953888395,13.8057657242612,13.118171371148,13.1489591780038,22889710.9592891,0.0,1.0
2001-01-29,54.02,54.42,52.7,54.01,6857000,13.8596443862588,13.9622704091116,13.5209785108449,13.8570787356875,26726164.8045782,0.0,1.0
2001-01-30,55.47,55.94,53.5,54.2,7593500,14.2316637190999,14.3522492959519,13.7262305565503,13.9058260965426,29596781.7476396,0.0,1.0
2001-01-31,53.82,55.94,53.82,55.3,7952900,13.8083313748325,14.3522492959519,13.8083313748325,14.1880476593875,30997596.0440906,0.0,1.0
2001-02-01,53.28,54.88,52.1,53.9,6276900,13.6697862439813,14.0802903353922,13.3670394765658,13.828856579403,24465139.8369341,0.0,1.0
2001-02-02,53.6,54.95,53.42,53.6,4655600,13.7518870622635,14.0982498893914,13.7057053519798,13.7518870622635,18145884.9152973,0.0,1.0
2001-02-05,53.26,54.24,52.9,53.6,4621200,13.6646549428387,13.9160886988278,13.5722915222712,13.7518870622635,18011805.8618808,0.0,1.0
2001-02-06,50.96,52.63,50.46,51.99,6683600,13.0745553114356,13.5030189568457,12.9462727828697,13.3388173202813,26050312.8318329,0.0,1.0
2001-02-07,49.5,51.04,48.85,50.96,7313300,12.6999703280232,13.0950805160061,12.5332030408875,13.0745553114356,28504661.0857986,0.0,1.0
2001-02-08,48.75,50.0,48.56,50.0,5809800,12.5075465351744,12.8282528565891,12.4587991743193,12.8282528565891,22644548.9691757,0.0,1.0
2001-02-09,49.5,49.85,48.76,49.1,5387900,12.6999703280232,12.7897680980193,12.5101121857457,12.5973443051705,21000131.7413718,0.0,1.0
2001-02-12,50.06,50.31,49.7,49.75,4293900,12.843646760017,12.9077880242999,12.7512833394495,12.7641115923061,16736106.0309724,0.0,1.0
2001-02-13,50.24,51.49,50.14,50.55,4813000,12.8898284703007,13.2105347917154,12.8641719645875,12.9693636380116,18759374.5376163,0.0,1.0
2001-02-14,50.8,51.15,50.21,50.25,4313000,13.0335049022945,13.1233026722906,12.8821315185868,12.892394120872,16810551.0867939,0.0,1.0
2001-02-15,50.89,51.83,50.35,50.9,5287400,13.0565957574364,13.2977669111402,12.9180506265852,13.0591614080077,20608418.2277565,0.0,1.0
2001-02-16,51.4,51.92,50.66,51.14,4379000,13.1874439365736,13.3208577662821,12.9975857942961,13.1207370217193,17067795.7823024,0.0,1.0
2001-02-20,49.12,51.23,48.89,51.1,5693300,12.6024756063131,13.1438278768612,12.5434656431728,13.110474419434,22190473.1051341,0.0,1.0
2001-02-21,47.75,49.85,47.69,49.0,6885200,12.2509814780426,12.7897680980193,12.2355875746147,12.5716877994573,26836078.4472045,0.0,1.0
2001-02-22,48.25,48.27,45.65,47.25,7434800,12.3792640066085,12.3843953077511,11.7121948580658,12.1226989494767,28978225.1843484,0.0,1.0
2001-02-23,49.14,49.96,47.05,47.85,4937400,12.6076069074557,12.8179902543038,12.0713859380503,12.2766379837557,19244241.8121809,0.0,1.0
2001-02-26,50.98,51.5,48.0,49.13,6028200,13.0796866125782,13.2131004422868,12.3151227423255,12.6050412568844,23495795.052495,0.0,1.0
2001-02-27,51.43,52.31,49.93,50.97,6410100,13.1951408882875,13.4209181385635,12.8102933025899,13.0771209620069,24984306.4042331,0.0,1.0
2001-02-28,50.7,51.3,48.75,51.25,6349800,13.1515248285751,13.3071641756589,12.645696950553,13.2941942300685,24478899.9143668,0.56,1.0
2001-03-01,49.34,49.7,47.55,48.85,6728700,12.7987423085187,12.8921259167689,12.3344182563855,12.6716368417336,25939584.5308198,0.0,1.0
2001-03-02,49.05,50.47,48.35,48.4,5640200,12.7235166240949,13.0918630788597,12.5419373858305,12.5549073314208,21743344.8765333,0.0,1.0
2001-03-05,49.08,49.7,48.44,49.05,4265700,12.7312985914491,12.8921259167689,12.5652832878931,12.7235166240949,16444556.2639318,0.0,1.0
2001-03-06,50.26,50.95,49.65,50.2,4485900,13.0373893073804,13.2163745565267,12.8791559711786,13.021825372672,17293441.8605086,0.0,1.0
2001-03-07,52.75,52.75,50.27,50.45,5638500,13.6832925977779,13.6832925977779,13.0399832964985,13.0866751006236,21736791.263844,0.0,1.0
2001-03-08,53.72,53.85,52.75,52.75,6855900,13.9349095422299,13.9686314007647,13.6832925977779,13.6832925977779,26429948.9626299,0.0,1.0
2001-03-09,52.5,53.25,52.15,53.2,4476700,13.6184428698263,13.812992053681,13.5276532506941,13.8000221080907,17257975.2506608,0.0,1.0
2001-03-12,51.62,52.63,51.15,52.0,7370900,13.3901718274368,13.6521647283611,13.2682543388879,13.4887434139232,28415308.1008546,0.0,1.0
2001-03-13,54.25,54.25,52.2,52.8,8256800,14.0723909654872,14.0723909654872,13.5406231962844,13.6962625433682,31830511.3252297,0.0,1.0
2001-03-14,51.75,52.81,50.86,52.2,12785700,13.4238936859716,13.6988565324862,13.1930286544641,13.5406231962844,49289721.0361146,0.0,1.0
2001-03-15,52.25,52.88,51.9,52.1,6474400,13.5535931418748,13.7170144563127,13.4628035227426,13.5146833051038,24959241.1738284,0.0,1.0
2001-03-16,51.4,52.98,51.2,52.0,9025000,13.3331040668395,13.7429543474933,13.2812242844782,13.4887434139232,34791973.247529,0.0,1.0
2001-03-19,52.97,53.4,50.86,51.15,5276900,13.7403603583752,13.8519018904519,13.1930286544641,13.2682543388879,20342799.2941703,0.0,1.0
2001-03-20,51.29,54.3,51.1,53.88,8609300,13.3045701865408,14.0853609110775,13.2552843932976,13.9764133681189,33189422.1916844,0.0,1.0
2001-03-21,50.95,53.0,50.51,51.8,8361700,13.2163745565267,13.7481423257294,13.1022390353319,13.436863631562,32234907.7788214,0.0,1.0
2001-03-22,49.67,50.9,47.94,50.6,10061900,12.8843439494147,13.2034046109364,12.43558383199,13.1255849373945,38789291.4813644,0.0,1.0
2001-03-23,52.78,52.78,49.95,50.1,7892700,13.6910745651321,13.6910745651321,12.9569756447205,12.9958854814914,30426881.6898362,0.0,1.0
2001-03-26,52.5,53.7,51.58,53.15,5969600,13.6184428698263,13.9297215639938,13.3797958709646,13.7870521625004,23013203.7117396,0.0,1.0
2001-03-27,54.48,54.68,51.19,51.75,9580500,14.1320527152026,14.1839324975639,13.2786302953602,13.4238936859716,36933462.5704103,0.0,1.0
2001-03-28,54.42,54.6,53.16,53.82,6514500,14.1164887804942,14.1631805846194,13.7896461516184,13.9608494334105,25113829.33197,0.0,1.0
2001-03-29,53.16,54.1,52.75,53.55,5561900,13.7896461516184,14.0334811287163,13.6832925977779,13.8908117272228,21441493.1861975,0.0,1.0
2001-03-30,54.75,54.76,53.18,53.55,6380400,14.2020904213903,14.2046844105084,13.7948341298545,13.8908117272228,24596864.9427739,0.0,1.0
2001-04-02,54.01,55.24,53.28,54.45,8063400,14.0101352266537,14.3291958881753,13.8207740210352,14.1242707478484,31084941.5051663,0.0,1.0
2001-04-03,52.25,53.9,51.61,53.9,7058400,13.5535931418748,13.981601346355,13.3875778383188,13.981601346355,27210599.8859123,0.0,1.0
2001-04-04,50.31,52.25,50.05,51.85,9222900,13.0503592529707,13.5535931418748,12.9829155359011,13.4498335771523,35554890.8658876,0.0,1.0
2001-04-05,51.85,52.55,51.29,51.6,5691200,13.4498335771523,13.6314128154166,13.3045701865408,13.3849838492007,21939953.2572119,0.0,1.0
2001-04-06,49.59,52.5,48.65,51.85,13319200,12.8635920364702,13.6184428698263,12.6197570593724,13.4498335771523,51346398.9006637,0.0,1.0
2001-04-09,50.6,51.56,50.05,50.35,4810600,13.1255849373945,13.3746078927285,12.9829155359011,13.0607352094429,18545181.8841621,0.0,1.0
2001-04-10,51.92,53.2,51.53,51.6,6291600,13.4679915009787,13.8000221080907,13.3668259253743,13.3849838492007,24254535.056416,0.0,1.0
2001-04-11,52.55,54.18,52.27,53.9,5890000,13.6314128154166,14.0542330416608,13.5587811201109,13.981601346355,22706340.4352295,0.0,1.0
2001-04-12,52.95,53.45,52.34,52.55,3288000,13.7351723801391,13.8648718360422,13.5769390439373,13.6314128154166,12675457.9543353,0.0,1.0
2001-04-16,52.45,54.26,52.2,53.05,7620700,13.605472924236,14.0749849546052,13.5406231962844,13.7611122713197,29378303.6595507,0.0,1.0
2001-04-17,52.0,52.85,51.82,52.55,5770000,13.4887434139232,13.7092324889585,13.4420516097981,13.6314128154166,22243732.4806917,0.0,1.0
2001-04-18,55.18,55.5,52.05,52.25,11594200,14.313631953467,14.396639605245,13.5017133595135,13.5535931418748,44696409.5541829,0.0,1.0
2001-04-19,56.4,57.49,54.77,54.9,9324000,14.6300986258706,14.9128434397393,14.2072783996264,14.2410002581612,35944638.0675856,0.0,1.0
2001-04-20,55.01,56.39,54.99,56.39,6901600,14.2695341384599,14.6275046367525,14.2643461602238,14.6275046367525,26606125.491983,0.0,1.0
2001-04-23,54.93,55.35,54.41,55.01,5577900,14.2487822255154,14.357729768474,14.1138947913762,14.2695341384599,21503174.2468025,0.0,1.0
2001-04-24,54.5,55.64,54.45,55.2,4050400,14.1372406934387,14.4329554528978,14.1242707478484,14.3188199317031,15614560.4921653,0.0,1.0
2001-04-25,54.9,55.05,53.76,54.5,3840500,14.2410002581612,14.2799100949322,13.9452854987021,14.1372406934387,14805382.078353,0.0,1.0
2001-04-26,55.12,55.6,54.42,55.05,4492400,14.2980680187586,14.4225794964256,14.1164887804942,14.2799100949322,17318499.7913794,0.0,1.0
2001-04-27,56.92,57.0,55.43,55.7,4303300,14.7649860600098,14.7857379729543,14.3784816814185,14.4485193876062,16589506.7563536,0.0,1.0
2001-04-30,56.0,57.4,55.5,57.1,5018500,14.5263390611481,14.8894975376768,14.396639605245,14.8116778641349,19346650.1653988,0.0,1.0
2001-05-01,56.45,56.5,55.14,55.75,5364600,14.6430685714609,14.6560385170512,14.3032559969947,14.4614893331965,20680888.6076115,0.0,1.0
2001-05-02,56.11,56.79,55.86,56.5,4524200,14.5548729414467,14.731264201475,14.4900232134952,14.6560385170512,17441090.899332,0.0,1.0
2001-05-03,55.95,56.17,55.15,56.11,4666300,14.5133691155578,14.5704368761551,14.3058499861128,14.5548729414467,17988895.8188304,0.0,1.0
2001-05-04,56.38,56.74,55.18,55.5,4305400,14.6249106476344,14.7182942558847,14.313631953467,14.396639605245,16597602.3955581,0.0,1.0
2001-05-07,56.23,56.25,55.62,56.25,3115500,14.5860008108635,14.5911887890996,14.4277674746617,14.5911887890996,12010459.0196872,0.0,1.0
2001-05-08,55.71,56.35,55.56,56.35,2533300,14.4511133767243,14.6171286802802,14.4122035399533,14.6171286802802,9766039.42692135,0.0,1.0
2001-05-09,55.38,55.73,54.9,55.55,4950700,14.3655117358282,14.4563013549604,14.2410002581612,14.4096095508353,19085276.671085,0.0,1.0
2001-05-10,55.78,56.04,55.6,56.0,3091000,14.4692713005507,14.5367150176203,14.4225794964256,14.5263390611481,11916009.8956357,0.0,1.0
2001-05-11,53.52,55.92,53.45,55.65,7133100,13.8830297598687,14.5055871482036,13.8648718360422,14.4355494420159,27498573.337612,0.0,1.0
2001-05-14,54.4,54.4,53.64,53.9,4707400,14.1113008022581,14.1113008022581,13.9141576292854,13.981601346355,18147339.0432597,0.0,1.0
2001-05-15,55.05,55.3,54.48,54.65,5647000,14.2799100949322,14.3447598228837,14.1320527152026,14.1761505302097,21769559.3272904,0.0,1.0
2001-05-16,56.55,56.59,54.6,54.85,5030100,14.6690084626415,14.6793844191137,14.1631805846194,14.2280303125709,19391368.9343375,0.0,1.0
2001-05-17,56.6,57.23,55.9,56.2,7384300,14.6819784082318,14.8453997226697,14.5003991699674,14.5782188435093,28466965.9891112,0.0,1.0
2001-05-18,57.0,57.15,56.38,56.38,4387700,14.7857379729543,14.8246478097252,14.6249106476344,14.6249106476344,16914874.3510452,0.0,1.0
2001-05-21,56.49,56.77,56.0,56.45,4357700,14.6534445279331,14.7260762232389,14.5263390611481,14.6430685714609,16799222.3624108,0.0,1.0
2001-05-22,58.64,58.78,56.4,56.4,7756500,15.2111521883165,15.2474680359693,14.6300986258706,14.6300986258706,29901821.6614359,0.0,1.0
2001-05-23,58.61,59.32,57.97,58.05,6785700,15.2033702209623,15.3875434483447,15.0373549174063,15.0581068303508,26159323.3092252,0.0,1.0
2001-05-24,59.99,60.0,58.81,59.0,6073200,15.5613407192549,15.5639347083729,15.2552500033235,15.3045357965667,23412588.5791571,0.0,1.0
2001-05-25,58.71,60.0,58.56,60.0,4970800,15.2293101121429,15.5639347083729,15.190400275372,15.5639347083729,19162763.5034701,0.0,1.0
2001-05-29,59.6,59.73,58.95,59.0,4978600,15.4601751436504,15.4938970021852,15.2915658509764,15.3045357965667,19192833.0205151,0.0,1.0
2001-05-30,58.78,59.85,58.28,59.05,5775500,15.3927314265808,15.6729325600691,15.2617963174741,15.4634363854984,22054817.9911569,0.56,1.0
2001-05-31,59.25,59.45,58.35,59.03,6018200,15.5158104291411,15.5681844727838,15.2801272327491,15.4581989811342,22981612.9572124,0.0,1.0
2001-06-01,58.1,59.5,58.0,59.5,5915700,15.2146596781957,15.5812779836944,15.1884726563744,15.5812779836944,22590197.6954873,0.0,1.0
2001-06-04,58.63,59.05,58.28,59.0,4785100,15.3534508938488,15.4634363854984,15.2617963174741,15.4503428745878,18272791.8915219,0.0,1.0
2001-06-05,59.95,60.2,58.79,59.0,7331500,15.6991195818904,15.7645871364438,15.395350128763,15.4503428745878,27996692.5984186,0.0,1.0
2001-06-06,59.69,59.87,58.55,59.1,5606800,15.631033325155,15.6781699644334,15.3325012763918,15.4765298964091,21410605.7506394,0.0,1.0
2001-06-07,59.6,59.85,58.07,58.9,5790100,15.6074650055158,15.6729325600691,15.2068035716493,15.4241558527664,22110570.7991684,0.0,1.0
2001-06-08,59.03,59.25,58.45,58.8,2593900,15.4581989811342,15.5158104291411,15.3063142545704,15.3979688309451,9905288.26720831,0.0,1.0
2001-06-11,58.74,59.4,58.46,58.75,2823500,15.3822566178523,15.5550909618731,15.3089329567526,15.3848753200344,10782058.4534726,0.0,1.0
2001-06-12,59.1,59.3,57.77,58.58,4680500,15.4765298964091,15.5289039400518,15.1282425061853,15.3403573829382,17873357.3902882,0.0,1.0
2001-06-13,59.1,59.9,58.85,58.95,4365000,15.4765298964091,15.6860260709798,15.4110623418558,15.4372493636771,16668562.1212708,0.0,1.0
2001-06-14,57.7,58.95,57.55,58.7,5119100,15.1099115909104,15.4372493636771,15.0706310581784,15.3717818091238,19548232.8419238,0.0,1.0
2001-06-15,58.02,58.58,57.14,57.15,9709500,15.1937100607387,15.3403573829382,14.9632642687109,14.9658829708931,37077526.6704419,0.0,1.0
2001-06-18,59.24,59.48,57.72,58.45,4560700,15.513191726959,15.5760405793302,15.1151489952747,15.3063142545704,17415878.8697548,0.0,1.0
2001-06-19,59.72,59.98,58.73,59.8,5803300,15.6388894317014,15.7069756884368,15.3796379156702,15.6598390491584,22160977.4475076,0.0,1.0
2001-06-20,60.14,61.15,59.3,59.3,8485100,15.748874923351,16.0133638437465,15.5289039400518,15.5289039400518,32401928.1684295,0.0,1.0
2001-06-21,61.38,61.49,60.19,60.2,8593900,16.0735939939355,16.102399717939,15.7619684342617,15.7645871364438,32817401.1486803,0.0,1.0
2001-06-22,61.94,62.18,60.92,61.63,7472000,16.220241316135,16.2830901685062,15.9531336935574,16.1390615484889,28533217.9083931,0.0,1.0
2001-06-25,61.2,62.0,60.78,61.94,4801100,16.0264573546571,16.2359535292278,15.9164718630075,16.220241316135,18333890.8592058,0.0,1.0
2001-06-26,60.4,60.7,59.64,60.2,5849300,15.8169611800865,15.8955222455505,15.6179398142443,15.7645871364438,22336636.9795989,0.0,1.0
2001-06-27,60.32,61.15,60.07,60.45,5006700,15.7960115626294,16.0133638437465,15.730544008076,15.8300546909971,19119012.5939442,0.0,1.0
2001-06-28,59.98,61.22,59.9,60.3,5020700,15.7069756884368,16.0316947590214,15.6860260709798,15.7907741582651,19172474.1906677,0.0,1.0
2001-06-29,60.03,60.2,59.05,60.05,6651000,15.7200691993475,15.7645871364438,15.4634363854984,15.7253066037118,25398077.1291116,0.0,1.0
2001-07-02,60.5,60.64,59.7,60.03,3910600,15.8431482019078,15.8798100324577,15.6336520273371,15.7200691993475,14933351.4390473,0.0,1.0
2001-07-03,60.49,60.5,59.84,60.35,2387200,15.8405294997257,15.8431482019078,15.670313857887,15.8038676691758,9115965.9784416,0.0,1.0
2001-07-05,60.28,60.7,60.1,60.25,2156200,15.7855367539009,15.8955222455505,15.7384001146224,15.7776806473545,8233849.63250493,0.0,1.0
2001-07-06,58.36,60.29,58.0,60.29,4440900,15.2827459349312,15.788155456083,15.1884726563744,15.788155456083,16958400.3492215,0.0,1.0
2001-07-09,58.92,59.09,58.25,58.45,3415100,15.4293932571307,15.473911194227,15.2539402109277,15.3063142545704,13041192.7835858,0.0,1.0
2001-07-10,56.98,58.85,56.85,58.85,5705600,14.9213650337968,15.4110623418558,14.8873219054291,15.4110623418558,21787891.8760877,0.0,1.0
2001-07-11,57.35,57.41,55.19,56.51,6848100,15.0182570145357,15.0339692276285,14.4526173431949,14.7982860312365,26150740.037268,0.0,1.0
2001-07-12,59.43,59.58,57.55,57.85,5906100,15.5629470684195,15.6022276011515,15.0706310581784,15.1491921236424,22553538.3148769,0.0,1.0
2001-07-13,60.25,60.51,59.09,59.43,4650800,15.7776806473545,15.8457669040899,15.473911194227,15.5629470684195,17759942.4315249,0.0,1.0
2001-07-16,61.38,62.49,61.25,61.5,9727400,16.0735939939355,16.3642699361524,16.0395508655678,16.1050184201211,37145881.1405384,0.0,1.0
2001-07-17,63.7,64.33,61.83,62.0,11779900,16.6811329001905,16.8461111376649,16.1914355921315,16.2359535292278,44983733.0887419,0.0,1.0
2001-07-18,64.08,64.3,63.05,63.25,12194500,16.7806435831116,16.8382550311185,16.5109172583518,16.5632913019945,46566960.0888515,0.0,1.0
2001-07-19,63.5,64.7,62.85,64.5,7916300,16.6287588565478,16.9430031184039,16.4585432147092,16.8906290747612,30229859.8672661,0.0,1.0
2001-07-20,62.85,63.2,62.28,63.18,4667600,16.4585432147092,16.5501977910838,16.3092771903276,16.5449603867196,17824096.347593,0.0,1.0
2001-07-23,62.35,63.38,62.31,63.15,2588900,16.3276081056025,16.5973344303622,16.317133296874,16.5371042801732,9886194.8398071,0.0,1.0
2001-07-24,62.01,62.87,61.7,62.6,4692900,16.23857223141,16.4637806190734,16.1573924637638,16.3930756601558,17920709.0902432,0.0,1.0
2001-07-25,62.4,62.53,61.5,62.3,5691300,16.3407016165132,16.3747447448809,16.1050184201211,16.3145145946918,21733284.6737201,0.0,1.0
2001-07-26,63.11,63.3,62.31,62.5,3700200,16.5266294714446,16.5763848129052,16.317133296874,16.3668886383345,14129900.0140038,0.0,1.0
2001-07-27,63.5,64.0,63.11,63.11,2865100,16.6287588565478,16.7596939656545,16.5266294714446,16.5266294714446,10940915.7694509,0.0,1.0
2001-07-30,63.55,63.63,63.0,63.2,2384400,16.6418523674585,16.6628019849156,16.4978237474412,16.5501977910838,9105273.65909694,0.0,1.0
2001-07-31,63.62,63.92,63.34,63.55,3645000,16.6601832827334,16.7387443481975,16.5868596216337,16.6418523674585,13919108.5754942,0.0,1.0
2001-08-01,63.0,63.73,62.65,63.73,3021400,16.4978237474412,16.6889890067369,16.4061691710665,16.6889890067369,11537776.3100132,0.0,1.0
2001-08-02,63.46,63.64,63.0,63.3,3871200,16.6182840478193,16.6654206870977,16.4978237474412,16.5763848129052,14782895.2311257,0.0,1.0
2001-08-03,63.35,63.5,62.7,63.46,3139400,16.5894783238158,16.6287588565478,16.4192626819772,16.6182840478193,11988381.1966822,0.0,1.0
2001-08-06,62.78,63.67,62.63,63.45,3054500,16.4402122994342,16.6732767936441,16.4009317667022,16.6156653456372,11664174.7994093,0.0,1.0
2001-08-07,63.05,63.28,62.62,62.8,2725300,16.5109172583518,16.5711474085409,16.3983130645201,16.4454497037985,10407063.5393126,0.0,1.0
2001-08-08,62.81,63.8,62.57,62.9,3717900,16.4480684059806,16.7073199220118,16.3852195536094,16.4716367256198,14197490.7470041,0.0,1.0
2001-08-09,63.3,63.4,62.78,63.1,4097700,16.5763848129052,16.6025718347265,16.4402122994342,16.5240107692625,15647827.4924012,0.0,1.0
2001-08-10,62.9,63.4,62.57,63.4,4295900,16.4716367256198,16.6025718347265,16.3852195536094,16.6025718347265,16404690.9545859,0.0,1.0
2001-08-13,63.29,63.35,62.5,62.7,3210700,16.573766110723,16.5894783238158,16.3668886383345,16.4192626819772,12260653.4714237,0.0,1.0
2001-08-14,62.56,63.64,62.5,63.5,3636300,16.3826008514273,16.6654206870977,16.3668886383345,16.6287588565478,13885886.011816,0.0,1.0
2001-08-15,62.5,63.29,62.5,62.5,4164600,16.3668886383345,16.573766110723,16.3668886383345,16.3668886383345,15903297.5510296,0.0,1.0
2001-08-16,63.38,63.5,62.26,62.6,4649200,16.5973344303622,16.6287588565478,16.3040397859633,16.3930756601558,17753832.5347566,0.0,1.0
2001-08-17,62.69,63.6,62.61,63.35,5452800,16.416643979795,16.6549458783692,16.395694362338,16.5894783238158,20822528.1866817,0.0,1.0
2001-08-20,63.57,63.68,62.85,62.85,3952400,16.6470897718228,16.6758954958262,16.4585432147092,16.4585432147092,15092972.4921216,0.0,1.0
2001-08-21,63.51,65.0,63.5,63.74,9023900,16.63137755873,17.0215641838679,16.6287588565478,16.6916077089191,34459435.9051857,0.0,1.0
2001-08-22,64.65,64.7,62.95,64.1,5934900,16.9299096074932,16.9430031184039,16.4847302365305,16.7858809874759,22663516.4567079,0.0,1.0
2001-08-23,65.0,65.54,64.31,64.65,5219300,17.0215641838679,17.1629741017031,16.8408737333007,16.9299096074932,19930865.1270444,0.0,1.0
2001-08-24,63.24,64.98,63.12,64.82,6010700,16.5606725998124,17.0163267795036,16.5292481736268,16.9744275445895,22952972.8161105,0.0,1.0
2001-08-27,62.75,63.49,62.72,63.35,3768000,16.4323561928878,16.6261401543657,16.4245000863414,16.5894783238158,14388806.8895644,0.0,1.0
2001-08-28,61.86,62.95,61.85,62.75,4523700,16.1992916986779,16.4847302365305,16.1966729964958,16.4323561928878,17274587.5069858,0.0,1.0
2001-08-29,60.05,61.95,60.05,61.8,6224800,15.7253066037118,16.2228600183171,15.7253066037118,16.1835794855851,23770553.377431,0.0,1.0
2001-08-30,60.23,60.95,59.76,59.9,6695600,15.7724432429902,15.9609898001038,15.6493642404299,15.6860260709798,25568390.5015305,0.0,1.0
2001-08-31,61.5,62.15,60.35,60.6,4388400,16.1050184201211,16.2752340619598,15.8038676691758,15.8693352237291,16757919.3615086,0.0,1.0
2001-09-04,61.91,62.79,60.53,60.75,6974600,16.2123852095886,16.4428310016164,15.8510043084542,15.9086157564611,26633803.750519,0.0,1.0
2001-09-05,61.29,62.1,60.87,61.25,7533300,16.1966729964958,16.4107259435861,16.0856825794861,16.1861024805901,28506839.4663456,0.56,1.0
2001-09-06,59.78,61.15,58.75,60.9,8840200,15.797636021056,16.1596761908259,15.5254452364844,16.0936104664153,33452293.4504649,0.0,1.0
2001-09-07,58.59,59.62,57.88,58.55,8173600,15.4831631728616,15.7553539574332,15.2955365155356,15.4725926569559,30929805.4056154,0.0,1.0
2001-09-10,57.65,58.65,57.32,58.15,8127800,15.2347560490779,15.4990189467202,15.1475492928559,15.366887497899,30756493.1457081,0.0,1.0
2001-09-17,54.35,56.1,53.95,54.0,15060200,14.3626884868583,14.8251485577323,14.2569833278014,14.2701964726835,56989460.62563,0.0,1.0
2001-09-18,55.07,55.15,53.72,54.35,8867200,14.5529577731608,14.5740988049722,14.1962028613437,14.3626884868583,33554464.4333797,0.0,1.0
2001-09-19,55.0,56.7,54.2,55.18,14349400,14.5344593703258,14.9837062963177,14.323049052212,14.5820266919014,54299714.8976384,0.0,1.0
2001-09-20,53.63,55.15,53.0,55.0,10931200,14.1724192005559,14.5740988049722,14.0059335750412,14.5344593703258,41364868.4606369,0.0,1.0
2001-09-21,51.0,53.26,50.25,50.25,13843600,13.4774077797567,14.0746419284282,13.279210606525,13.279210606525,52385711.8177028,0.0,1.0
2001-09-24,53.35,54.48,52.42,52.88,8632400,14.098425589216,14.3970426635518,13.8526610944087,13.9742220273242,32665955.2930697,0.0,1.0
2001-09-25,55.1,55.62,53.3,53.4,7190500,14.5608856600901,14.698302366864,14.0852124443339,14.1116387340982,27209646.3943766,0.0,1.0
2001-09-26,55.05,55.95,54.5,55.85,5561200,14.5476725152079,14.785509123086,14.4023279215047,14.7590828333218,21044195.1920461,0.0,1.0
2001-09-27,56.88,57.17,54.8,55.6,6861900,15.0312736178933,15.1079098582096,14.4816067907974,14.6930171089112,25966187.6912,0.0,1.0
2001-09-28,58.4,58.6,57.48,57.75,8810200,15.4329532223096,15.4858058018381,15.1898313564787,15.2611823388421,33338770.1361153,0.0,1.0
2001-10-01,58.95,59.14,57.9,58.45,5224500,15.5782978160129,15.6285077665649,15.3008217734885,15.4461663671917,19770085.1939949,0.0,1.0
2001-10-02,59.48,59.6,58.05,58.95,6650500,15.7183571517633,15.7500686994803,15.3404612081348,15.5782978160129,25166226.7360826,0.0,1.0
2001-10-03,59.99,60.3,58.8,58.95,8331600,15.8531312295608,15.9350527278299,15.5386583813665,15.5782978160129,31527694.8611903,0.0,1.0
2001-10-04,58.89,60.23,58.4,59.99,8288200,15.5624420421543,15.916554324995,15.4329532223096,15.8531312295608,31363464.4664311,0.0,1.0
2001-10-05,56.13,59.1,55.75,58.89,10000200,14.8330764446616,15.6179372506592,14.7326565435575,15.5624420421543,37841861.6053189,0.0,1.0
2001-10-08,54.25,56.14,53.86,56.14,7905600,14.3362621970941,14.835719073638,14.2331996670136,14.835719073638,29915663.797425,0.0,1.0
2001-10-09,52.15,54.67,52.15,54.65,10405600,13.7813101120453,14.4472526141039,13.7813101120453,14.441967356151,39375939.9932308,0.0,1.0
2001-10-10,54.8,55.65,52.42,52.6,7942300,14.4816067907974,14.7062302537933,13.8526610944087,13.9002284159843,30054540.6519793,0.0,1.0
2001-10-11,54.6,55.49,54.1,54.8,8129500,14.4287542112689,14.6639481901705,14.2966227624478,14.4816067907974,30762926.1335213,0.0,1.0
2001-10-12,53.01,54.15,52.1,54.15,7261800,14.0085762040177,14.3098359073299,13.7680969671632,14.3098359073299,27479453.471481,0.0,1.0
2001-10-15,55.55,55.6,52.5,53.9,11225100,14.6798039640291,14.6930171089112,13.8738021262201,14.2437701829193,42477018.5302158,0.0,1.0
2001-10-16,57.71,58.4,56.34,56.45,10367400,15.2506118229364,15.4329532223096,14.8885716531665,14.9176405719071,39231386.9729589,0.0,1.0
2001-10-17,57.1,58.76,56.75,58.45,7797700,15.0894114553746,15.5280878654608,14.9969194411998,15.4461663671917,29507358.276814,0.0,1.0
2001-10-18,57.0,57.74,56.75,57.11,4917700,15.0629851656104,15.2585397098657,14.9969194411998,15.0920540843511,18609120.0992457,0.0,1.0
2001-10-19,57.03,57.47,55.3,56.95,5830600,15.0709130525397,15.1871887275023,14.6137382396185,15.0497720207283,22063634.5549061,0.0,1.0
2001-10-22,58.41,59.05,57.03,57.04,5622200,15.435595851286,15.6047241057771,15.0709130525397,15.0735556815161,21275025.9312238,0.0,1.0
2001-10-23,58.91,59.9,58.72,58.8,6559200,15.5677273001072,15.829347568773,15.5175173495551,15.5386583813665,24820737.4494117,0.0,1.0
2001-10-24,59.95,60.01,59.27,59.5,5693400,15.8425607136551,15.8584164875137,15.6628619432584,15.7236424097161,21544454.5972804,0.0,1.0
2001-10-25,60.79,61.2,58.87,59.15,6688600,16.0645415476747,16.172889335708,15.5571567842015,15.6311503955413,25310401.3453066,0.0,1.0
2001-10-26,60.65,61.36,60.42,60.65,4949600,16.0275447420047,16.2151713993308,15.966764275547,16.0275447420047,18729833.2235042,0.0,1.0
2001-10-29,59.5,60.55,59.16,60.5,5870900,15.7236424097161,16.0011184522405,15.6337930245177,15.9879053073584,22216134.2071825,0.0,1.0
2001-10-30,59.0,59.9,58.01,58.5,5785400,15.591510960895,15.829347568773,15.3298906922291,15.4593795120738,21892592.7612859,0.0,1.0
2001-10-31,58.99,60.25,58.72,59.95,4768600,15.5888683319186,15.9218395829478,15.5175173495551,15.8425607136551,18044909.2269278,0.0,1.0
2001-11-01,59.95,60.5,58.35,59.2,5923200,15.8425607136551,15.9879053073584,15.4197400774275,15.6443635404234,22414043.1851988,0.0,1.0
2001-11-02,60.87,61.22,59.67,59.9,4626600,16.0856825794861,16.1781745936609,15.7685671023153,15.829347568773,17507565.539006,0.0,1.0
2001-11-05,61.03,62.18,60.8,61.35,4615100,16.1279646431088,16.4318669753975,16.0671841766511,16.2125287703543,17464048.2685054,0.0,1.0
2001-11-06,62.11,62.11,61.0,61.03,4891800,16.4133685725625,16.4133685725625,16.1200367561796,16.1279646431088,18511111.6378571,0.0,1.0
2001-11-07,62.75,63.27,61.91,62.0,4974000,16.5824968270536,16.7199135338275,16.360515993034,16.3842996538218,18822165.5191752,0.0,1.0
2001-11-08,63.1,64.1,62.74,62.75,5474600,16.6749888412284,16.9392517388706,16.5798541980771,16.5824968270536,20716491.2246233,0.0,1.0
2001-11-09,63.05,63.54,62.45,62.8,4226200,16.6617756963462,16.791264516191,16.5032179577609,16.5957099719357,15992407.7034858,0.0,1.0
2001-11-12,63.02,63.24,61.7,62.8,4847200,16.653847809417,16.7119856468983,16.3050207845292,16.5957099719357,18342340.3105239,0.0,1.0
2001-11-13,63.46,64.05,63.3,63.35,4215900,16.7701234843796,16.9260385939885,16.7278414207568,16.7410545656389,15953431.3655591,0.0,1.0
2001-11-14,63.5,64.1,62.99,64.0,3946300,16.7806940002853,16.9392517388706,16.6459199224877,16.9128254491064,14933235.1806033,0.0,1.0
2001-11-15,63.24,63.83,62.97,63.2,4878800,16.7119856468983,16.8679007565072,16.6406346645349,16.7014151309926,18461918.2016389,0.0,1.0
2001-11-16,62.54,63.02,62.12,63.01,5410700,16.5270016185487,16.653847809417,16.4160112015389,16.6512051804405,20474686.5650586,0.0,1.0
2001-11-19,63.95,64.0,62.75,62.77,4282100,16.8996123042243,16.9128254491064,16.5824968270536,16.5877820850064,16203939.479224,0.0,1.0
2001-11-20,63.51,63.75,63.07,63.35,3647000,16.7833366292617,16.8467597246958,16.6670609542991,16.7410545656389,13800650.9144415,0.0,1.0
2001-11-21,63.58,64.47,63.35,63.45,4361400,16.8018350320967,17.0370290109983,16.7410545656389,16.7674808554032,16504019.4401549,0.0,1.0
2001-11-23,64.99,64.99,63.63,63.7,2044800,17.1744457177723,17.1744457177723,16.8150481769788,16.8335465798137,7737749.10607347,0.0,1.0
2001-11-26,64.93,64.99,64.4,64.5,3578800,17.1585899439137,17.1744457177723,17.0185306081633,17.0449568979276,13542574.57982,0.0,1.0
2001-11-27,63.48,64.37,63.04,64.1,6603700,16.7754087423324,17.0106027212341,16.6591330673698,16.9392517388706,24989130.3656971,0.0,1.0
2001-11-28,61.71,63.9,61.71,63.3,7817800,16.3076634135056,16.8863991593422,16.3076634135056,16.7278414207568,29583418.8974282,0.0,1.0
2001-11-29,63.6,63.97,62.25,62.3,7977700,16.8071202900495,16.9048975621771,16.4503653782324,16.4635785231145,30188498.162912,0.0,1.0
2001-11-30,61.38,62.63,61.3,62.1,8524400,16.2204566572836,16.5507852793365,16.1993156254722,16.4107259435861,32257271.3614108,0.0,1.0
2001-12-03,61.43,61.78,60.49,61.0,5390500,16.2336698021657,16.3261618163405,15.985262678382,16.1200367561796,20398247.5333965,0.0,1.0
2001-12-04,62.34,62.4,60.4,61.3,4207100,16.4741490390202,16.4900048128788,15.9614790175942,16.1993156254722,15920131.1933499,0.0,1.0
2001-12-05,62.1,63.01,62.1,62.9,4897600,16.5692836821714,16.8120863899134,16.5692836821714,16.7827366120545,18355709.6271613,0.6,1.0
2001-12-06,63.0,63.22,61.99,62.35,4627700,16.8094182282899,16.8681177840077,16.5399339043125,16.6359877227599,17344151.7154553,0.0,1.0
2001-12-07,63.18,63.35,62.45,62.95,3211900,16.8574451375136,16.9028038851137,16.6626693389953,16.7960774201722,12037876.4602007,0.0,1.0
2001-12-10,61.72,63.18,61.41,62.7,3980000,16.467893540477,16.8574451375136,16.3851805301473,16.7293733795837,14916637.6012949,0.0,1.0
2001-12-11,62.45,63.05,61.1,61.55,4902600,16.6626693389953,16.8227590364076,16.3024675198176,16.4225347928768,18374449.1216352,0.0,1.0
2001-12-12,62.88,62.88,62.02,62.2,3578600,16.7774002888074,16.7774002888074,16.5479383891831,16.5959652984068,13412230.9849231,0.0,1.0
2001-12-13,61.64,62.43,61.45,62.18,5132600,16.4465482474887,16.6573330157482,16.3958531766415,16.5906289751597,19236465.8674387,0.0,1.0
2001-12-14,61.42,61.9,61.0,61.05,4644500,16.3878486917709,16.5159204497007,16.2757859035822,16.2891267116999,17407116.4168879,0.0,1.0
2001-12-17,63.25,63.25,61.05,61.6,5714500,16.8761222688783,16.8761222688783,16.2891267116999,16.4358756009945,21417368.2343215,0.0,1.0
2001-12-18,63.08,63.65,62.73,63.18,4381200,16.8307635212782,16.9828487338198,16.7373778644543,16.8574451375136,16420294.6378877,0.0,1.0
2001-12-19,63.51,64.16,62.61,62.85,4284800,16.9454944710903,17.1189249766203,16.7053599249719,16.7693958039368,16058997.1844292,0.0,1.0
2001-12-20,63.1,63.95,63.01,63.48,4815200,16.8360998445252,17.062893582526,16.8120863899134,16.9374899862197,18046882.75823,0.0,1.0
2001-12-21,61.6,63.2,61.6,63.05,7602100,16.4358756009945,16.8627814607606,16.4358756009945,16.8227590364076,28491902.1881417,0.0,1.0
2001-12-24,61.8,62.4,61.77,62.25,1677200,16.4892388334653,16.6493285308776,16.4812343485947,16.6093061065245,6285976.02635471,0.0,1.0
2001-12-26,62.36,63.12,61.96,62.05,2180300,16.6386558843834,16.8414361677723,16.5319294194419,16.5559428740537,8171543.96032745,0.0,1.0
2001-12-27,62.95,63.5,62.4,62.4,3147800,16.7960774201722,16.9428263094668,16.6493285308776,16.6493285308776,11797636.1410442,0.0,1.0
2001-12-28,63.53,64.12,63.0,63.2,3934700,16.9508307943374,17.1082523301261,16.8094182282899,16.8627814607606,14746857.7813605,0.0,1.0
2001-12-31,62.95,63.75,62.82,63.75,2698700,16.7960774201722,17.0095303500552,16.7613913190662,17.0095303500552,10114454.7473906,0.0,1.0
2002-01-02,62.96,63.1,62.11,62.31,4334600,16.7987455817957,16.8360998445252,16.571951843795,16.6253150762657,16245642.5493902,0.0,1.0
2002-01-03,62.89,63.9,62.76,62.96,4118800,16.7800684504309,17.0495527744083,16.745382349325,16.7987455817957,15436845.9678928,0.0,1.0
2002-01-04,63.87,64.15,63.01,63.12,5299300,17.0415482895377,17.1162568149967,16.8120863899134,16.8414361677723,19861240.6132015,0.0,1.0
2002-01-07,63.11,63.38,62.4,62.4,5426100,16.8387680061488,16.9108083699843,16.6493285308776,16.6493285308776,20336474.1930618,0.0,1.0
2002-01-08,62.1,62.89,61.75,62.7,5957100,16.5692836821714,16.7800684504309,16.4758980253476,16.7293733795837,22326608.5061995,0.0,1.0
2002-01-09,61.95,63.0,61.66,62.25,4262100,16.5292612578184,16.8094182282899,16.4518845707358,16.6093061065245,15973919.8795173,0.0,1.0
2002-01-10,62.0,62.68,61.8,62.2,5263700,16.5426020659361,16.7240370563366,16.4892388334653,16.5959652984068,19727815.4125466,0.0,1.0
2002-01-11,60.9,62.28,60.9,62.25,4808200,16.2491042873469,16.6173105913951,16.2491042873469,16.6093061065245,18020647.4659663,0.0,1.0
2002-01-14,60.72,61.14,60.4,60.89,4669600,16.2010773781232,16.3131401663118,16.11569620617,16.2464361257233,17501188.6791474,0.0,1.0
2002-01-15,61.45,61.85,60.57,60.8,6179400,16.3958531766415,16.502579641583,16.1610549537701,16.2224226711115,23159766.4305129,0.0,1.0
2002-01-16,60.8,61.82,60.15,60.6,5112300,16.2224226711115,16.4945751567124,16.0489921655815,16.1690594386407,19160383.5198743,0.0,1.0
2002-01-17,61.12,61.5,61.0,61.05,4463700,16.3078038430647,16.4091939847592,16.2757859035822,16.2891267116999,16729496.2967085,0.0,1.0
2002-01-18,60.8,61.33,60.52,60.8,4273100,16.2224226711115,16.363835237159,16.1477141456524,16.2224226711115,16015146.7673601,0.0,1.0
2002-01-22,62.67,62.72,61.0,61.5,8034200,16.7213688947131,16.7347097028308,16.2757859035822,16.4091939847592,30111369.3005838,0.0,1.0
2002-01-23,62.86,63.1,61.9,62.68,5096200,16.7720639655603,16.8360998445252,16.5159204497007,16.7240370563366,19100042.3476681,0.0,1.0
2002-01-24,64.0,64.0,63.12,63.55,7337200,17.0762343906437,17.0762343906437,16.8414361677723,16.9561671175845,27499083.7709097,0.0,1.0
2002-01-25,63.35,64.14,62.86,63.42,5550200,16.9028038851137,17.1135886533732,16.7720639655603,16.9214810164785,20801588.4459062,0.0,1.0
2002-01-28,63.64,63.97,63.03,63.25,4534000,16.9801805721963,17.0682299057731,16.8174227131605,16.8761222688783,16992973.5890128,0.0,1.0
2002-01-29,59.2,64.34,59.07,63.73,14058500,15.7955168113454,17.166951885844,15.7608307102394,17.0041940268081,52689836.6125135,0.0,1.0
2002-01-30,61.66,61.94,59.9,60.05,13887400,16.4518845707358,16.5265930961948,15.9822881249931,16.0223105493461,52048571.1116135,0.0,1.0
2002-01-31,63.03,63.2,61.53,62.08,7547500,16.8174227131605,16.8627814607606,16.4171984696298,16.5639473589244,28287266.9084857,0.0,1.0
2002-02-01,61.36,62.9,60.99,62.55,7454000,16.3718397220296,16.7827366120545,16.2731177419587,16.6893509552307,27936838.3618221,0.0,1.0
2002-02-04,59.4,61.05,59.3,60.95,7467300,15.8488800438162,16.2891267116999,15.8221984275808,16.2624450954646,27986685.4171228,0.0,1.0
2002-02-05,58.9,59.5,57.91,58.8,8774000,15.7154719626393,15.8755616600515,15.451323961909,15.6887903464039,32884064.902955,0.0,1.0
2002-02-06,58.85,59.15,57.51,58.7,6989000,15.7021311545216,15.7821760032277,15.3445974969675,15.6621087301685,26194065.3757411,0.0,1.0
2002-02-07,58.95,60.6,58.72,58.85,6658400,15.7288127707569,16.1690594386407,15.6674450534156,15.7021311545216,24955010.0011211,0.0,1.0
2002-02-08,60.6,60.68,59.46,59.55,5845900,16.1690594386407,16.190404731629,15.8648890135574,15.8889024681692,21909842.1490979,0.0,1.0
2002-02-11,61.25,61.43,60.0,60.55,5184000,16.3424899441707,16.3905168533944,16.0089697412284,16.155718630523,19429107.8706313,0.0,1.0
2002-02-12,61.06,61.75,60.82,60.82,6136000,16.2917948733235,16.4758980253476,16.2277589943586,16.2277589943586,22997107.6184787,0.0,1.0
2002-02-13,62.12,62.74,61.12,61.4,6497900,16.5746200054185,16.7400460260779,16.3078038430647,16.3825123685238,24353472.228506,0.0,1.0
2002-02-14,62.06,62.85,61.3,62.0,6997000,16.5586110356773,16.7693958039368,16.3558307522884,16.5426020659361,26224048.5668995,0.0,1.0
2002-02-15,60.8,61.8,60.8,61.5,7555600,16.2224226711115,16.4892388334653,16.2224226711115,16.4091939847592,28317624.8895335,0.0,1.0
2002-02-19,59.55,60.5,59.23,60.0,6888600,15.8889024681692,16.1423778224053,15.803521296216,16.0089697412284,25817776.3267035,0.0,1.0
2002-02-20,61.18,61.25,59.36,59.8,7189700,16.3238128128059,16.3424899441707,15.838207397322,15.9556065087577,26946268.6839271,0.0,1.0
2002-02-21,61.11,62.15,60.96,61.42,5676400,16.3051356814412,16.5826244902891,16.2651132570881,16.3878486917709,21274573.2864297,0.0,1.0
2002-02-22,61.32,61.8,60.03,61.11,5758600,16.3611670755355,16.4892388334653,16.0169742260991,16.3051356814412,21582650.575582,0.0,1.0
2002-02-25,63.25,63.47,61.45,61.45,6656100,16.8761222688783,16.9348218245962,16.3958531766415,16.3958531766415,24946389.833663,0.0,1.0
2002-02-26,63.64,64.07,62.69,63.25,6708900,16.9801805721963,17.0949115220084,16.7267052179602,16.8761222688783,25144278.8953083,0.0,1.0
2002-02-27,63.56,64.45,62.9,63.62,7137700,17.1189249766203,17.3586330198738,16.9411639557806,17.1350850694239,26501209.1950628,0.6,1.0
2002-02-28,63.95,64.74,63.62,63.84,6520300,17.2239655798437,17.4367401350912,17.1350850694239,17.1943387430371,24208895.626682,0.0,1.0
2002-03-01,64.8,64.86,64.05,64.05,6035500,17.4529002278948,17.4690603206984,17.2508990678497,17.2508990678497,22408905.963658,0.0,1.0
2002-03-04,66.4,66.75,64.97,65.0,13327400,17.883836035991,17.978103244012,17.498687157505,17.5067672039068,49482636.6233212,0.0,1.0
2002-03-05,65.05,66.7,64.82,66.0,9078900,17.5202339479098,17.964636500009,17.458286925496,17.7761020839669,33708593.5470889,0.0,1.0
2002-03-06,66.7,67.2,65.22,65.4,7058200,17.964636500009,18.0993039400391,17.5660208775201,17.6145011559309,26206037.6228466,0.0,1.0
2002-03-07,66.98,67.95,66.9,67.4,7715800,18.0400502664258,18.3013051000841,18.018503476021,18.1531709160511,28647607.7598199,0.0,1.0
2002-03-08,67.83,68.29,67.5,67.9,6606800,18.2689849144769,18.3928789593046,18.1801044040571,18.2878383560811,24530057.1486531,0.0,1.0
2002-03-11,67.75,68.45,67.12,67.12,6750400,18.2474381240721,18.4359725401142,18.0777571496343,18.0777571496343,25063222.4036247,0.0,1.0
2002-03-12,68.0,68.25,66.75,66.75,6487500,18.3147718440872,18.3821055641022,17.978103244012,17.978103244012,24087114.1478305,0.0,1.0
2002-03-13,67.55,68.46,67.08,67.55,4619300,18.1935711480601,18.4386658889148,18.0669837544319,18.1935711480601,17150767.8432483,0.0,1.0
2002-03-14,67.0,67.89,66.8,67.35,4325300,18.045436964027,18.2851450072805,17.991569988015,18.1397041720481,16059189.9535432,0.0,1.0
2002-03-15,69.18,69.35,67.46,67.75,9533300,18.6325870025581,18.6783739321683,18.1693310088547,18.2474381240721,35395712.5711773,0.0,1.0
2002-03-18,68.81,69.36,68.5,68.62,5401200,18.5329330969358,18.6810672809689,18.4494392841172,18.4817594697244,20053845.230869,0.0,1.0
2002-03-19,68.86,69.47,68.6,69.01,5399400,18.5463998409388,18.7106941177755,18.4763727721232,18.5868000729479,20047162.100932,0.0,1.0
2002-03-20,67.84,68.6,67.76,67.96,3612600,18.2716782632775,18.4763727721232,18.2501314728727,18.3039984488847,13413041.7834995,0.0,1.0
2002-03-21,68.0,68.28,67.28,67.75,3380800,18.3147718440872,18.390185610504,18.1208507304439,18.2474381240721,12552403.1616162,0.0,1.0
2002-03-22,68.65,69.45,67.75,68.01,4613300,18.4898395161262,18.7053074201743,18.2474381240721,18.3174651928878,17128490.7434585,0.0,1.0
2002-03-25,68.15,69.15,68.1,69.15,3428200,18.3551720760962,18.6245069561563,18.3417053320932,18.6245069561563,12728392.2499565,0.0,1.0
2002-03-26,69.12,69.42,68.05,68.06,4502800,18.6164269097545,18.6972273737725,18.3282385880902,18.3309319368908,16718220.8223277,0.0,1.0
2002-03-27,68.8,69.38,68.3,68.3,5802300,18.5302397481352,18.6864539785701,18.3955723081052,18.3955723081052,21543069.3518239,0.0,1.0
2002-03-28,68.02,69.61,67.82,68.55,4173700,18.3201585416884,18.7484010009839,18.2662915656763,18.4629060281202,15496321.8988516,0.0,1.0
2002-04-01,68.15,68.32,66.85,67.05,5115400,18.3551720760962,18.4009590057064,18.005036732018,18.05890370803,18992712.7108766,0.0,1.0
2002-04-02,68.75,68.75,67.41,67.5,4266700,18.5167730041322,18.5167730041322,18.1558642648517,18.1801044040571,15841616.9455952,0.0,1.0
2002-04-03,68.26,69.0,68.06,68.7,4999100,18.3847989129028,18.5841067241473,18.3309319368908,18.5033062601292,18560908.2599491,0.0,1.0
2002-04-04,68.7,68.97,67.84,67.85,4207500,18.5033062601292,18.5760266777454,18.2716782632775,18.2743716120781,15621816.2276681,0.0,1.0
2002-04-05,68.92,69.7,68.7,68.7,4477300,18.5625599337424,18.7726411401893,18.5033062601292,18.5033062601292,16623543.1482207,0.0,1.0
2002-04-08,69.48,69.8,67.8,67.8,5465700,18.7133874665761,18.7995746281953,18.2609048680751,18.2609048680751,20293324.0536104,0.0,1.0
2002-04-09,69.7,69.95,69.36,69.48,4255600,18.7726411401893,18.8399748602044,18.6810672809689,18.7133874665761,15800404.3109839,0.0,1.0
2002-04-10,69.94,70.09,69.35,69.55,7948600,18.8372815114038,18.8776817434128,18.6783739321683,18.7322409081803,29511959.2316679,0.0,1.0
2002-04-11,68.6,69.93,68.05,69.8,6423400,18.4763727721232,18.8345881626032,18.3282385880902,18.7995746281953,23849120.4650751,0.0,1.0
2002-04-12,70.05,70.05,68.92,69.15,6204400,18.8669083482104,18.8669083482104,18.5625599337424,18.6245069561563,23036006.3227437,0.0,1.0
2002-04-15,69.2,70.49,68.55,70.05,7853800,18.6379737001593,18.9854156954368,18.4629060281202,18.8669083482104,29159981.0549875,0.0,1.0
2002-04-16,70.72,70.92,69.77,69.9,7942700,19.0473627178506,19.1012296938627,18.7914945817935,18.8265081162013,29490053.4168746,0.0,1.0
2002-04-17,70.8,71.2,70.1,70.52,7002300,19.0689095082554,19.1766434602795,18.8803750922134,18.9934957418386,25998489.3098041,0.0,1.0
2002-04-18,70.62,70.95,69.58,70.25,5653600,19.0204292298446,19.1093097402645,18.7403209545821,18.9207753242224,20990968.5620308,0.0,1.0
2002-04-19,71.62,71.95,70.73,71.0,6423100,19.2897641099047,19.3786446203246,19.0500560666512,19.1227764842675,23848006.6100856,0.0,1.0
2002-04-22,71.06,72.19,70.9,71.2,6970300,19.1389365770711,19.443284991539,19.0958429962615,19.1766434602795,25879678.1109245,0.0,1.0
2002-04-23,72.0,72.38,70.8,71.0,6876100,19.3921113643276,19.4944586187504,19.0689095082554,19.1227764842675,25529927.6442231,0.0,1.0
2002-04-24,71.5,72.5,71.5,71.85,5799800,19.2574439242975,19.5267788043576,19.2574439242975,19.3517111323186,21533787.2269114,0.0,1.0
2002-04-25,70.84,71.55,70.57,71.15,6561200,19.0796829034578,19.2709106683005,19.0069624858416,19.1631767162765,24360751.1902499,0.0,1.0
2002-04-26,71.78,72.12,70.65,71.2,8366700,19.3328576907143,19.4244315499348,19.0285092762464,19.1766434602795,31064301.8020276,0.0,1.0
2002-04-29,71.27,72.29,71.1,71.5,5253800,19.1954969018837,19.470218479545,19.1497099722735,19.2574439242975,19506571.1460304,0.0,1.0
2002-04-30,72.48,73.0,71.25,71.25,5913900,19.5213921067564,19.6614462443877,19.1901102042825,19.1901102042825,21957423.407916,0.0,1.0
2002-05-01,72.24,72.88,71.52,72.04,5938500,19.456751735542,19.6291260587805,19.2628306218987,19.40288475953,22048759.5170546,0.0,1.0
2002-05-02,73.55,73.55,72.04,72.05,6205800,19.8095804284207,19.8095804284207,19.40288475953,19.4055781083306,23041204.3126947,0.0,1.0
2002-05-03,73.68,74.0,73.05,73.15,4752400,19.8445939628285,19.9307811244478,19.6749129883907,19.7018464763967,17644948.1735877,0.0,1.0
2002-05-06,72.47,74.39,72.2,73.65,5859800,19.5186987579558,20.0358217276712,19.4459783403396,19.8365139164267,21756558.2248104,0.0,1.0
2002-05-07,72.96,73.88,72.77,73.18,6948600,19.6506728491853,19.8984609388406,19.5994992219739,19.7099265227985,25799109.2666844,0.0,1.0
2002-05-08,74.0,74.58,73.77,74.42,7026200,19.9307811244478,20.0869953548826,19.868834102034,20.043901774073,26087226.4239671,0.0,1.0
2002-05-09,74.42,74.95,73.45,73.6,6105700,20.043901774073,20.1866492605049,19.7826469404147,19.8230471724237,22669548.0311999,0.0,1.0
2002-05-10,73.85,74.84,73.78,74.5,5204400,19.8903808924388,20.1570224236983,19.8715274508346,20.0654485644778,19323156.3577602,0.0,1.0
2002-05-13,75.0,75.0,73.85,73.85,5927400,20.2001160045079,20.2001160045079,19.8903808924388,19.8903808924388,22007546.8824433,0.0,1.0
2002-05-14,75.88,75.96,75.15,75.27,6689900,20.4371306989608,20.4586774893656,20.2405162365169,20.2728364221241,24838594.9807432,0.0,1.0
2002-05-15,75.92,76.5,75.15,75.15,5604600,20.4479040941632,20.604118324598,20.2405162365169,20.2405162365169,20809038.9137466,0.0,1.0
2002-05-16,76.21,76.98,75.8,75.8,4976300,20.5260112093806,20.7333990670269,20.415583908556,20.415583908556,18476255.2807475,0.0,1.0
2002-05-17,76.9,77.0,76.45,76.85,6030300,20.7118522766221,20.7387857646281,20.590651580595,20.6983855326191,22389599.1438401,0.0,1.0
2002-05-20,75.8,76.72,75.7,76.59,3925800,20.415583908556,20.6633719982113,20.38865042055,20.6283584638035,14575906.3925323,0.0,1.0
2002-05-21,74.99,76.35,74.93,76.02,6234200,20.1974226557073,20.563718092589,20.1812625629037,20.4748375821692,23146649.2517002,0.0,1.0
2002-05-22,75.43,75.69,74.47,74.99,4825900,20.3159300029337,20.3859570717494,20.057368518076,20.1974226557073,17917842.646014,0.0,1.0
2002-05-23,76.65,76.72,75.8,75.9,4881400,20.6445185566071,20.6633719982113,20.415583908556,20.442517396562,18123905.8190705,0.0,1.0
2002-05-24,76.14,77.09,76.1,76.45,4622500,20.5071577677764,20.7630259038335,20.496384372574,20.590651580595,17162648.9631363,0.0,1.0
2002-05-28,75.71,76.3,75.6,76.14,4122400,20.3913437693506,20.550251348586,20.3617169325439,20.5071577677764,15305852.695648,0.0,1.0
2002-05-29,76.27,76.7,75.51,75.55,3828000,20.5421713021842,20.6579853006101,20.3374767933385,20.3482501885409,14212789.6659569,0.0,1.0
2002-05-30,75.92,76.55,75.51,75.58,4271100,20.4479040941632,20.617585068601,20.3374767933385,20.3563302349427,15857953.4854411,0.0,1.0
2002-05-31,75.81,76.81,75.81,76.12,4289500,20.4182772573566,20.6876121374167,20.4182772573566,20.5017710701752,15926269.9247968,0.0,1.0
2002-06-03,74.45,76.25,74.37,75.77,5921600,20.0519818204748,20.536784604583,20.03043503007,20.4075038621542,21986012.3526464,0.0,1.0
2002-06-04,74.4,74.73,73.8,74.25,6365800,20.0385150764718,20.1273955868917,19.8769141484358,19.9981148444628,23635260.3070921,0.0,1.0
2002-06-05,73.21,74.6,73.1,74.1,5751100,19.8796074972364,20.2570512128648,19.8497378506758,20.1212800921351,21179393.5598845,0.6,1.0
2002-06-06,69.75,73.25,69.5,73.21,10598000,18.9400713417871,19.8904691868947,18.8721857814223,19.8796074972364,39028918.4586699,0.0,1.0
2002-06-07,70.97,71.36,68.75,68.8,10598000,19.2713528763675,19.3772543505366,18.6685291003278,18.6821062124008,39028918.4586699,0.0,1.0
2002-06-10,71.13,71.77,71.0,71.0,5535900,19.314799635001,19.4885866695349,19.2794991436113,19.2794991436113,20386883.3454756,0.0,1.0
2002-06-11,70.71,72.4,70.65,71.5,5460500,19.2007518935881,19.6596582816543,19.1844593591005,19.4152702643409,20109210.1569699,0.0,1.0
2002-06-12,71.15,71.68,70.25,70.55,6987700,19.3202304798302,19.4641478678036,19.0758424625168,19.1573051349546,25733381.1581097,0.0,1.0
2002-06-13,69.6,71.45,69.6,71.2,5038600,18.8993400055682,19.401693152268,18.8993400055682,19.3338075919031,18555492.4085539,0.0,1.0
2002-06-14,71.1,71.54,68.5,68.7,9398100,19.3066533677572,19.4261319539993,18.600643539963,18.6549519882549,34610084.7864149,0.0,1.0
2002-06-17,73.36,73.67,71.1,71.1,5977400,19.9203388334553,20.0045169283076,19.3066533677572,19.3066533677572,22012781.3922299,0.0,1.0
2002-06-18,74.0,74.13,72.8,73.2,5280900,20.0941258679892,20.1294263593789,19.768275178238,19.8768920748218,19447802.9334204,0.0,1.0
2002-06-19,73.75,74.44,73.15,73.35,5522500,20.0262403076244,20.2136044542313,19.8633149627488,19.9176234110407,20337535.5904892,0.0,1.0
2002-06-20,72.1,73.65,71.75,73.5,6597500,19.5781956092165,19.9990860834785,19.4831558247058,19.9583547472596,24296403.9942512,0.0,1.0
2002-06-21,70.26,72.4,70.25,71.3,10421100,19.0785578849314,19.6596582816543,19.0758424625168,19.3609618160491,38377454.4394833,0.0,1.0
2002-06-24,70.36,71.35,69.4,70.0,7236500,19.1057121090773,19.374538928122,18.8450315572764,19.007956902152,26649629.0268131,0.0,1.0
2002-06-25,70.03,71.94,69.96,70.8,5959700,19.0161031693957,19.534748850583,18.9970952124936,19.2251906953194,21947598.1636285,0.0,1.0
2002-06-26,67.45,68.95,66.82,68.1,11193600,18.3155241864307,18.7228375486197,18.1444525743113,18.4920266433793,41222315.6877682,0.0,1.0
2002-06-27,68.6,68.77,67.7,68.28,7953000,18.6277977641089,18.673959945157,18.3834097467955,18.5409042468419,29288260.851274,0.0,1.0
2002-06-28,70.36,70.5,68.69,68.8,7046500,19.1057121090773,19.1437280228816,18.6522365658403,18.6821062124008,25949922.0531249,0.0,1.0
2002-07-01,69.25,71.22,69.25,70.36,6241300,18.8043002210575,19.3392384367323,18.8043002210575,19.1057121090773,22984637.552,0.0,1.0
2002-07-02,69.49,70.42,68.6,69.25,6582500,18.8694703590077,19.1220046435649,18.6277977641089,18.8043002210575,24241163.9700127,0.0,1.0
2002-07-03,68.8,69.88,68.11,69.25,5553700,18.6821062124008,18.9753718331768,18.4947420657939,18.8043002210575,20452434.8409053,0.0,1.0
2002-07-05,70.82,70.9,69.8,70.0,3633400,19.2306215401486,19.2523449194653,18.9536484538601,19.007956902152,13380606.9378874,0.0,1.0
2002-07-08,71.94,72.45,70.75,70.82,5419400,19.534748850583,19.6732353937273,19.2116135832464,19.2306215401486,19957852.4905563,0.0,1.0
2002-07-09,70.24,72.7,70.03,72.28,7037700,19.0731270401022,19.7411209540921,19.0161031693957,19.6270732126792,25917514.5722382,0.0,1.0
2002-07-10,68.1,70.68,67.75,70.56,8142800,18.4920266433793,19.1926056263443,18.3969868588685,19.1600205573692,29987231.2913056,0.0,1.0
2002-07-11,69.15,69.75,67.3,67.65,7849800,18.7771459969115,18.9400713417871,18.2747928502118,18.3698326347226,28908209.4845129,0.0,1.0
2002-07-12,68.61,69.68,68.12,69.16,6685900,18.6305131865235,18.921063384885,18.4974574882085,18.7798614193261,24621951.8704304,0.0,1.0
2002-07-15,67.79,68.0,64.75,67.1,11344100,18.4078485485269,18.4648724192333,17.5823601344906,18.22048440192,41776557.2642948,0.0,1.0
2002-07-16,66.3,67.87,65.84,67.05,7371100,18.0032506087525,18.4295719278436,17.8783411776812,18.206907289847,27145316.1776469,0.0,1.0
2002-07-17,65.0,67.71,64.4,67.25,7948500,17.6502456948554,18.3861251692101,17.4873203499798,18.2612157381389,29271688.8440024,0.0,1.0
2002-07-18,62.61,65.4,62.11,64.9,7447500,17.0012597377676,17.7588625914391,16.865488617038,17.6230914707095,27426672.0344352,0.0,1.0
2002-07-19,61.52,62.61,61.05,62.35,8133400,16.705278694577,17.0012597377676,16.5776538410911,16.9306587549882,29952614.2094494,0.0,1.0
2002-07-22,60.27,62.45,59.5,61.12,10345000,16.3658508927528,16.9578129791341,16.1567633668292,16.5966617979933,38097203.3831799,0.0,1.0
2002-07-23,57.9,61.2,57.3,60.5,15141200,15.7222957804943,16.61838517731,15.5593704356187,16.4283056082885,55760017.0000388,0.0,1.0
2002-07-24,59.0,59.5,55.11,57.59,17643900,16.0209922460995,16.1567633668292,14.9646929268228,15.6381176856419,64976630.9108252,0.0,1.0
2002-07-25,59.95,61.0,57.99,58.4,12221300,16.2789573754859,16.5640767290181,15.7467345822256,15.8580669012239,45006993.8817646,0.0,1.0
2002-07-26,61.65,61.79,59.8,60.0,6967700,16.7405791859667,16.778595099771,16.238226039267,16.2925344875588,25659727.7924584,0.0,1.0
2002-07-29,64.3,64.5,61.88,63.2,7695400,17.4601661258339,17.5144745741257,16.8030339015023,17.1614696602286,28339605.5016841,0.0,1.0
2002-07-30,64.28,65.14,62.8,63.55,7251600,17.4547352810047,17.6882616086597,17.0528527636449,17.2565094447394,26705237.3178798,0.0,1.0
2002-07-31,66.5,66.5,64.28,64.6,8797900,18.0575590570444,18.0575590570444,17.4547352810047,17.5416287982717,32399747.2832167,0.0,1.0
2002-08-01,64.8,66.27,64.45,66.25,7189800,17.5959372465635,17.9951043415087,17.5008974620528,17.9896734966795,26477648.4180171,0.0,1.0
2002-08-02,63.51,64.73,62.68,64.55,6568600,17.245647755081,17.5769292896614,17.0202676946698,17.5280516861987,24189974.880885,0.0,1.0
2002-08-05,62.06,63.75,61.8,63.52,7053400,16.851911504965,17.3108178930313,16.7813105221856,17.2483631774956,25975332.4642746,0.0,1.0
2002-08-06,63.73,65.54,63.15,63.25,6478400,17.3053870482021,17.7968785052434,17.1478925481557,17.1750467723016,23857798.2017972,0.0,1.0
2002-08-07,65.25,65.25,63.96,64.85,6575200,17.7181312552202,17.7181312552202,17.3678417637377,17.6095143586365,24214280.49155,0.0,1.0
2002-08-08,68.39,68.7,65.65,65.74,8173900,18.5707738934025,18.6549519882549,17.826748151804,17.8511869535353,30101762.2748935,0.0,1.0
2002-08-09,68.81,69.39,67.14,68.25,5520600,18.6848216348154,18.8423161348618,18.2313460915783,18.5327579795982,20330538.5207523,0.0,1.0
2002-08-12,68.45,68.87,66.9,67.85,4754700,18.58706642789,18.7011141693029,18.1661759536281,18.4241410830144,17509982.8831325,0.0,1.0
2002-08-13,67.36,69.99,67.31,68.45,6714200,18.2910853846994,19.0052414797374,18.2775082726264,18.58706642789,24726171.382827,0.0,1.0
2002-08-14,69.0,69.3,66.5,67.36,7697200,18.7364146606926,18.8178773331304,18.0575590570444,18.2910853846994,28346234.3045928,0.0,1.0
2002-08-15,69.4,70.18,69.13,69.4,7057700,18.8450315572764,19.0568345056146,18.7717151520824,18.8450315572764,25991167.9378896,0.0,1.0
2002-08-16,68.71,69.55,68.6,68.95,5346900,18.6576674106694,18.8857628934953,18.6277977641089,18.7228375486197,19690859.0400701,0.0,1.0
2002-08-19,70.1,70.28,68.71,68.71,5299600,19.0351111262979,19.0839887297606,18.6576674106694,18.6576674106694,19516668.8303045,0.0,1.0
2002-08-20,69.01,69.8,68.62,69.5,4725900,18.7391300831072,18.9536484538601,18.6332286089381,18.8721857814223,17403922.0365945,0.0,1.0
2002-08-21,69.54,69.91,68.11,69.2,4185000,18.8830474710807,18.9835181004206,18.4947420657939,18.7907231089845,15411966.7625527,0.0,1.0
2002-08-22,70.35,70.59,69.12,69.22,4800200,19.1029966866627,19.168166824613,18.7689997296678,18.7961539538137,17677544.2899894,0.0,1.0
2002-08-23,69.4,70.34,68.79,69.98,4329700,18.8450315572764,19.1002812642481,18.6793907899862,19.0025260573228,15944848.8630405,0.0,1.0
2002-08-26,71.0,71.5,69.25,70.25,5869500,19.2794991436113,19.4152702643409,18.8043002210575,19.0758424625168,21615421.4845407,0.0,1.0
2002-08-27,71.4,72.09,71.11,71.4,5767100,19.388116040195,19.5754801868019,19.3093687901718,19.388116040195,21238316.2524056,0.0,1.0
2002-08-28,70.01,71.18,69.5,70.71,4911300,19.0106723245666,19.328376747074,18.8721857814223,19.2007518935881,18086688.7361828,0.0,1.0
2002-08-29,70.36,70.98,68.6,69.05,4258200,19.1057121090773,19.2740682987821,18.6277977641089,18.7499917727656,15681538.0808368,0.0,1.0
2002-08-30,70.08,71.1,69.82,70.15,4372800,19.0296802814687,19.3066533677572,18.9590792986893,19.0486882383709,16103571.8660192,0.0,1.0
2002-09-03,67.13,69.09,66.75,68.7,6766800,18.2286306691637,18.760853462424,18.1254446174092,18.6549519882549,24919879.7344903,0.0,1.0
2002-09-04,67.37,67.85,66.61,66.95,5720100,18.4567261519896,18.5882272437656,18.2485160900107,18.3416626966855,20879279.1216907,0.6,1.0
2002-09-05,67.32,67.37,65.5,66.4,5612300,18.4430281215962,18.4567261519896,17.9444198152786,18.1909843623587,20485791.894314,0.0,1.0
2002-09-06,69.29,69.56,67.93,68.05,6125900,18.9827305190939,19.056699883218,18.610144092395,18.643019365339,22360513.9720574,0.0,1.0
2002-09-09,69.25,69.56,67.75,68.75,5897500,18.9717720947792,19.056699883218,18.560831182979,18.8347917908458,21526817.4717525,0.0,1.0
2002-09-10,68.53,69.35,67.84,69.25,4511200,18.7745204571151,18.9991681555659,18.585487637687,18.9717720947792,16466600.9289648,0.0,1.0
2002-09-11,68.74,69.85,68.3,69.78,3061000,18.8320521847671,19.1361484594993,18.7115095173057,19.1169712169487,11173139.1744018,0.0,1.0
2002-09-12,67.33,68.63,67.11,68.62,4277500,18.4457677276749,18.8019165179018,18.3854963939442,18.7991769118231,15613558.5816738,0.0,1.0
2002-09-13,68.3,68.5,66.77,67.2,4898400,18.7115095173057,18.7663016388791,18.2923497872694,18.4101528486522,17879942.8068898,0.0,1.0
2002-09-16,68.98,68.98,67.5,68.0,4164600,18.8978027306552,18.8978027306552,18.4923410310122,18.6293213349457,15201455.5392726,0.0,1.0
2002-09-17,68.05,70.0,67.85,69.84,5734200,18.643019365339,19.1772425506794,18.5882272437656,19.1334088534207,20930746.3749933,0.0,1.0
2002-09-18,66.3,67.14,65.76,66.3,9198500,18.163588301572,18.3937152121802,18.0156495733239,18.163588301572,33575995.00024,0.0,1.0
2002-09-19,63.36,65.15,63.13,64.9,8243700,17.3581441144435,17.8485336025252,17.2951331746341,17.7800434505584,30090822.4149022,0.0,1.0
2002-09-20,63.1,63.65,62.28,63.37,12072300,17.2869143563981,17.4375926907249,17.0622666579473,17.3608837205222,44065824.2584549,0.0,1.0
2002-09-23,63.85,64.32,61.4,62.68,6354400,17.4923848122983,17.6211462979957,16.8211813230245,17.171850901094,23194575.4883431,0.0,1.0
2002-09-24,62.0,64.79,61.91,63.55,7786700,16.9855576877446,17.7499077836931,16.9609012330366,17.4101966299382,28422699.3823306,0.0,1.0
2002-09-25,63.5,64.3,61.6,63.1,6905700,17.3964985995449,17.6156670858383,16.8759734445978,17.2869143563981,25206908.5908742,0.0,1.0
2002-09-26,65.92,66.13,64.0,64.5,6842800,18.0594832705826,18.1170149982347,17.5334789034783,17.6704592074117,24977313.5389077,0.0,1.0
2002-09-27,64.08,66.74,63.75,65.51,7060100,17.5553957521076,18.2841309690334,17.4649887515116,17.9471594213572,25770493.2653362,0.0,1.0
2002-09-30,63.8,64.89,62.0,64.07,8273200,17.4786867819049,17.7773038444798,16.9855576877446,17.552656146029,30198502.1292586,0.0,1.0
2002-10-01,66.15,66.37,63.42,63.81,6446000,18.122494210392,18.1827655441227,17.3745817509155,17.4814263879836,23528930.1268193,0.0,1.0
2002-10-02,64.19,66.36,63.75,65.1,7836500,17.585531418973,18.180025938044,17.4649887515116,17.8348355721318,28604477.3408034,0.0,1.0
2002-10-03,59.8,63.95,59.75,63.45,11638000,16.3828443504375,17.5197808730849,16.3691463200442,17.3828005691515,42480559.8535406,0.0,1.0
2002-10-04,58.0,61.28,56.88,59.9,10746100,15.8897152562772,16.7883060500805,15.5828793754663,16.4102404112242,39224982.3201695,0.0,1.0
2002-10-07,55.6,58.9,55.21,58.01,9332100,15.2322097973968,16.1362798033574,15.1253651603287,15.8924548623559,34063656.3506809,0.0,1.0
2002-10-08,57.2,58.45,55.8,56.45,11631200,15.6705467699837,16.0129975298173,15.2870019189701,15.4650763140836,42455738.7668415,0.0,1.0
2002-10-09,54.15,57.21,53.99,57.21,10481600,14.8349669159898,15.6732863760624,14.7911332187311,15.6732863760624,38259515.0507709,0.0,1.0
2002-10-10,56.66,57.29,53.95,54.15,8492800,15.5226080417356,15.6952032246917,14.7801747944165,14.8349669159898,31000077.2232471,0.0,1.0
2002-10-11,59.4,60.8,58.16,58.25,7918200,16.2732601072908,16.6568049583044,15.9335489535359,15.9582054082439,28902695.3971734,0.0,1.0
2002-10-14,60.71,61.15,58.7,59.41,5721800,16.6321485035963,16.7526911710578,16.081487681784,16.2759997133694,20885484.3933656,0.0,1.0
2002-10-15,65.75,65.95,63.0,63.0,15450800,18.0129099672453,18.0677020888186,17.2595182956114,17.2595182956114,56397889.1721158,0.0,1.0
2002-10-16,66.85,67.0,65.09,65.1,10249200,18.3142666358988,18.3553607270788,17.8320959660531,17.8348355721318,37411217.9112311,0.0,1.0
2002-10-17,68.58,68.75,66.85,66.85,9615900,18.7882184875084,18.8347917908458,18.3142666358988,18.3142666358988,35099571.7043875,0.0,1.0
2002-10-18,69.32,69.95,68.05,68.59,8083900,18.9909493373299,19.163544520286,18.643019365339,18.7909580935871,29507526.8774735,0.0,1.0
2002-10-21,70.35,70.6,68.5,68.9,8444100,19.2731287634328,19.3416189153995,18.7663016388791,18.8758858820258,30822314.4405638,0.0,1.0
2002-10-22,69.65,70.15,69.06,69.4,7343100,19.081356337926,19.2183366418594,18.9197195792845,19.0128661859593,26803488.4911955,0.0,1.0
2002-10-23,70.1,70.28,68.3,69.4,9222000,19.204638611466,19.2539515208821,18.7115095173057,19.0128661859593,33661773.7557443,0.0,1.0
2002-10-24,68.48,70.7,68.17,70.34,6910700,18.7608224267218,19.3690149761862,18.675894638283,19.2703891573541,25225159.3899177,0.0,1.0
2002-10-25,69.82,70.3,67.5,67.9,6810900,19.1279296412633,19.2594307330394,18.4923410310122,18.601925274159,24860873.4410105,0.0,1.0
2002-10-28,69.5,70.99,69.2,70.8,6775000,19.0402622467459,19.4484635524675,18.9580740643859,19.3964110369728,24729832.7038785,0.0,1.0
2002-10-29,69.44,70.01,68.63,69.65,7341200,19.0238246102739,19.179982156758,18.8019165179018,19.081356337926,26796553.1875591,0.0,1.0
2002-10-30,70.45,70.99,69.68,69.85,6093000,19.3005248242194,19.4484635524675,19.089575156162,19.1361484594993,22240423.7143516,0.0,1.0
2002-10-31,69.8,71.2,69.43,70.65,7156500,19.122450429106,19.5059952801196,19.0210850041953,19.3553169457928,26122368.6708939,0.0,1.0
2002-11-01,70.26,70.77,69.05,69.2,5306300,19.2484723087247,19.3881922187368,18.9169799732059,18.9580740643859,19368842.9928547,0.0,1.0
2002-11-04,70.26,72.0,70.04,70.27,6556800,19.2484723087247,19.7251637664131,19.188200974994,19.2512119148034,23933367.8336222,0.0,1.0
2002-11-05,71.02,71.33,69.9,70.0,4729800,19.4566823707036,19.5416101591423,19.1498464898927,19.1772425506794,17264525.8631445,0.0,1.0
2002-11-06,70.09,71.5,69.19,70.98,7978900,19.2018990053874,19.5881834624796,18.9553344583072,19.4457239463889,29124260.097561,0.0,1.0
2002-11-07,67.44,70.1,67.07,70.1,7414500,18.4759033945402,19.204638611466,18.3745379696295,19.204638611466,27064109.9015361,0.0,1.0
2002-11-08,67.11,68.55,66.45,67.64,5950300,18.3854963939442,18.7799996692724,18.2046823927521,18.5306955161136,21719545.9096513,0.0,1.0
2002-11-11,66.75,67.58,66.6,67.05,3689000,18.2868705751121,18.5142578796416,18.2457764839321,18.3690587574722,13465439.5342594,0.0,1.0
2002-11-12,67.35,68.65,67.18,67.21,5490800,18.4512469398322,18.8073957300591,18.4046736364949,18.4128924547309,20042297.4775581,0.0,1.0
2002-11-13,67.31,68.5,66.25,67.1,6237700,18.4402885155175,18.7663016388791,18.1498902711787,18.3827567878655,22768601.8386691,0.0,1.0
2002-11-14,68.75,68.99,68.16,68.35,4879100,18.8347917908458,18.9005423367338,18.6731550322044,18.7252075476991,17809494.7225821,0.0,1.0
2002-11-15,68.79,69.02,68.0,68.76,5475700,18.8457502151605,18.9087611549699,18.6293213349457,18.8375313969245,19987180.0644468,0.0,1.0
2002-11-18,67.41,69.45,67.05,69.35,4724700,18.4676845763042,19.0265642163526,18.3690587574722,18.9991681555659,17245910.0481202,0.0,1.0
2002-11-19,68.22,68.98,66.6,67.42,6419100,18.6895926686764,18.8978027306552,18.2457764839321,18.4704241823829,23430740.8279655,0.0,1.0
2002-11-20,69.5,69.75,68.05,68.05,5077200,19.0402622467459,19.1087523987127,18.643019365339,18.643019365339,18532591.3806837,0.0,1.0
2002-11-21,71.42,71.75,69.51,69.51,7601000,19.5662666138503,19.6566736144464,19.0430018528246,19.0430018528246,27744864.7058568,0.0,1.0
2002-11-22,71.27,72.0,70.59,71.43,4999200,19.5251725226703,19.7251637664131,19.3388793093208,19.569006219929,18247878.9156057,0.0,1.0
2002-11-25,71.2,72.0,70.69,71.27,4829600,19.5059952801196,19.7251637664131,19.3662753701075,19.5251725226703,17628811.8120519,0.0,1.0
2002-11-26,69.56,71.16,69.43,71.15,5175200,19.056699883218,19.4950368558049,19.0210850041953,19.4922972497262,18890307.0419353,0.0,1.0
2002-11-27,70.99,71.3,69.82,70.15,4036300,19.4484635524675,19.5333913409063,19.1279296412633,19.2183366418594,14733140.0358177,0.0,1.0
2002-11-29,70.08,71.2,69.81,71.09,2487100,19.1991593993087,19.5059952801196,19.1251900351847,19.4758596132542,9078312.46019426,0.0,1.0
2002-12-02,69.11,71.3,68.75,70.09,7554300,18.9334176096779,19.5333913409063,18.8347917908458,19.2018990053874,27574402.242791,0.0,1.0
2002-12-03,69.3,69.95,68.43,69.12,5685700,18.9854701251726,19.163544520286,18.7471243963284,18.9361572157565,20753713.6242718,0.0,1.0
2002-12-04,68.85,69.75,68.29,68.45,6442900,19.0375226406673,19.286379145774,18.8826785930453,18.9269197495087,23301018.3821087,0.64,1.0
2002-12-05,67.6,69.1,67.52,68.85,4674900,18.6918886057968,19.1066494476414,18.6697680275651,19.0375226406673,16906972.1452328,0.0,1.0
2002-12-06,68.24,69.1,67.1,67.15,6001600,18.8688532316505,19.1066494476414,18.5536349918486,18.5674603532434,21705038.4022822,0.0,1.0
2002-12-09,68.05,68.7,67.8,68.1,4788300,18.8163168583502,18.9960465564828,18.7471900513761,18.830142219745,17317088.0068061,0.0,1.0
2002-12-10,69.38,69.38,67.91,68.06,4343900,19.1840714714524,19.1840714714524,18.7776058464447,18.8190819306291,15709896.7468131,0.0,1.0
2002-12-11,69.5,69.66,68.59,68.65,4995300,19.2172523387999,19.2614934952634,18.9656307614142,18.982221195088,18065712.1985671,0.0,1.0
2002-12-12,69.54,70.05,69.11,69.9,4269200,19.2283126279158,19.369331314143,19.1094145199203,19.3278552299585,15439741.0602211,0.0,1.0
2002-12-13,68.25,69.35,68.25,69.2,3597700,18.8716183039294,19.1757762546155,18.8716183039294,19.134300170431,13011233.1144846,0.0,1.0
2002-12-16,70.28,70.7,68.41,68.55,5067500,19.4329279765591,19.5490610122756,18.9158594603929,18.9545704722984,18326826.5301862,0.0,1.0
2002-12-17,69.41,70.35,69.31,70.05,4209600,19.1923666882893,19.4522834825119,19.1647159654996,19.369331314143,15224195.1576658,0.0,1.0
2002-12-18,68.47,69.05,67.9,68.25,5725600,18.9324498940666,19.0928240862466,18.7748407741657,18.8716183039294,20706872.8132677,0.0,1.0
2002-12-19,68.5,69.47,68.25,68.4,5424300,18.9407451109035,19.208957121963,18.8716183039294,18.9130943881139,19617208.7119267,0.0,1.0
2002-12-20,70.3,70.3,69.17,69.37,6967900,19.4384581211171,19.4384581211171,19.1260049535941,19.1813063991734,25199702.9264299,0.0,1.0
2002-12-23,70.11,70.9,69.55,69.8,4458700,19.3859217478167,19.6043624578549,19.2310777001948,19.3002045071689,16125075.7671714,0.0,1.0
2002-12-24,69.75,70.23,69.68,70.11,1467900,19.286379145774,19.4191026151643,19.2670236398213,19.3859217478167,5308721.9859221,0.0,1.0
2002-12-26,69.84,70.64,69.45,70.04,2335400,19.3112647962847,19.5324705786018,19.2034269774051,19.366566241864,8446072.16153857,0.0,1.0
2002-12-27,69.17,70.2,68.9,69.84,3167500,19.1260049535941,19.4108073983274,19.0513480020621,19.3112647962847,11455396.750738,0.0,1.0
2002-12-30,69.8,70.1,68.65,69.35,3454700,19.3002045071689,19.3831566755378,18.982221195088,19.1757762546155,12494067.6100313,0.0,1.0
2002-12-31,69.57,70.0,68.63,69.8,3574200,19.2366078447527,19.3555059527481,18.9766910505301,19.3002045071689,12926244.3777388,0.0,1.0
2003-01-02,70.68,70.85,69.44,69.91,6292000,19.5435308677177,19.5905370964601,19.2006619051262,19.3306203022375,22755282.195941,0.0,1.0
2003-01-03,70.24,70.56,69.54,70.1,3901700,19.4218676874433,19.5103500003701,19.2283126279158,19.3831566755378,14110661.8791963,0.0,1.0
2003-01-06,71.25,71.7,69.01,69.65,6250300,19.7011399876186,19.825568240172,19.0817637971307,19.2587284229844,22604472.3949921,0.0,1.0
2003-01-07,71.36,71.86,70.83,71.26,4902400,19.7315557826872,19.8698093966354,19.5850069519021,19.7039050598976,17729735.447772,0.0,1.0
2003-01-08,71.07,71.37,70.76,71.37,4243800,19.6513686865973,19.7343208549662,19.5656514459494,19.7343208549662,15347880.8936959,0.0,1.0
2003-01-09,72.0,72.08,71.4,71.4,4327700,19.9085204085409,19.9306409867727,19.7426160718031,19.7426160718031,15651308.7665884,0.0,1.0
2003-01-10,71.8,72.45,71.19,71.27,5156300,19.8532189629617,20.0329486610943,19.6845495539449,19.7066701321766,18647975.4588256,0.0,1.0
2003-01-13,72.38,72.49,71.6,72.05,4600100,20.0135931551416,20.0440089502102,19.7979175173824,19.9223457699358,16636454.8044418,0.0,1.0
2003-01-14,72.48,72.49,71.7,72.05,4990900,20.0412438779312,20.0440089502102,19.825568240172,19.9223457699358,18049799.4138147,0.0,1.0
2003-01-15,71.45,72.5,70.87,72.48,6416600,19.7564414331979,20.0467740224891,19.596067241018,20.0412438779312,23205903.3277933,0.0,1.0
2003-01-16,71.0,71.91,70.55,71.29,5401700,19.6320131806445,19.8836347580303,19.5075849280912,19.7122002767345,19535474.8629712,0.0,1.0
2003-01-17,71.48,71.56,70.36,70.48,5084500,19.7647366500348,19.7868572282665,19.4550485547908,19.4882294221384,18388307.7440023,0.0,1.0
2003-01-21,70.73,71.76,70.73,71.25,4493800,19.5573562291125,19.8421586738458,19.5573562291125,19.7011399876186,16252016.3909917,0.0,1.0
2003-01-22,70.9,71.48,70.23,70.74,6943700,19.6043624578549,19.7647366500348,19.4191026151643,19.5601213013915,25112182.6102917,0.0,1.0
2003-01-23,71.6,71.89,70.8,71.07,5615500,19.7979175173824,19.8781046134723,19.5767117350653,19.6513686865973,20308691.5402585,0.0,1.0
2003-01-24,69.62,71.6,69.56,71.6,6470200,19.2504332061475,19.7979175173824,19.2338427724737,19.7979175173824,23399749.9784135,0.0,1.0
2003-01-27,68.62,70.0,68.51,69.6,7219400,18.9739259782511,19.3555059527481,18.9435101831825,19.2449030615896,26109263.2367096,0.0,1.0
2003-01-28,69.1,69.33,68.5,68.63,4488000,19.1066494476414,19.1702461100575,18.9407451109035,18.9766910505301,16231040.4474544,0.0,1.0
2003-01-29,69.59,70.33,68.1,69.1,5557000,19.2421379893106,19.4467533379539,18.830142219745,19.1066494476414,20097123.8338913,0.0,1.0
2003-01-30,68.71,69.99,68.55,69.2,5219600,18.9988116287618,19.3527408804692,18.9545704722984,19.134300170431,18876902.5667409,0.0,1.0
2003-01-31,70.05,70.29,68.4,68.71,5652500,19.369331314143,19.4356930488381,18.9130943881139,18.9988116287618,20442503.5938583,0.0,1.0
2003-02-03,70.03,70.48,69.64,70.05,4258700,19.363801169585,19.4882294221384,19.2559633507054,19.369331314143,15401767.3693347,0.0,1.0
2003-02-04,68.64,70.04,68.44,70.04,6194000,18.979456122809,19.366566241864,18.9241546772297,19.366566241864,22400861.0810011,0.0,1.0
2003-02-05,68.5,70.15,68.27,69.0,6681600,18.9407451109035,19.3969820369326,18.8771484484874,19.0789987248517,24164286.9549269,0.0,1.0
2003-02-06,68.42,69.02,67.62,68.51,7129100,18.9186245326718,19.0845288694097,18.6974187503547,18.9435101831825,25782689.4950863,0.0,1.0
2003-02-07,67.94,69.17,67.64,68.43,4944800,18.7859010632815,19.1260049535941,18.7029488949126,18.9213896049508,17883076.8281134,0.0,1.0
2003-02-10,68.21,68.45,67.5,67.94,5626700,18.8605580148136,18.9269197495087,18.6642378830071,18.7859010632815,20349196.8105374,0.0,1.0
2003-02-11,67.73,69.17,67.44,68.21,5543500,18.7278345454233,19.1260049535941,18.6476474493333,18.8605580148136,20048300.5170374,0.0,1.0
2003-02-12,67.2,68.15,67.2,67.74,5134000,18.5812857146382,18.8439675811398,18.5812857146382,18.7305996177023,18567326.5724668,0.0,1.0
2003-02-13,67.6,67.99,66.55,67.4,5716600,18.6918886057968,18.7997264246764,18.4015560165055,18.6365871602175,20674323.9353649,0.0,1.0
2003-02-14,68.87,68.9,67.24,67.45,5207200,19.0430527852252,19.0513480020621,18.5923460037541,18.6504125216123,18832057.446075,0.0,1.0
2003-02-18,69.81,70.06,68.87,68.87,4835900,19.3029695794478,19.3720963864219,19.0430527852252,19.0430527852252,17489235.4054913,0.0,1.0
2003-02-19,69.75,69.81,69.0,69.8,4448800,19.286379145774,19.3029695794478,19.0789987248517,19.3002045071689,16089272.0014785,0.0,1.0
2003-02-20,69.46,69.84,69.22,69.75,4333000,19.2061920496841,19.3112647962847,19.1398303149889,19.286379145774,15670476.439131,0.0,1.0
2003-02-21,70.36,70.51,69.37,69.6,5766800,19.4550485547908,19.4965246389753,19.1813063991734,19.2449030615896,20855874.343222,0.0,1.0
2003-02-24,68.67,70.35,68.65,70.0,5657800,18.9877513396459,19.4522834825119,18.982221195088,19.3555059527481,20461671.266401,0.0,1.0
2003-02-25,69.07,69.19,67.64,68.25,6065900,19.0983542308045,19.131535098152,18.7029488949126,18.8716183039294,21937582.0521867,0.0,1.0
2003-02-26,68.33,69.07,68.06,69.07,6625800,18.8937388821611,19.0983542308045,18.8190819306291,19.0983542308045,23962483.9119304,0.0,1.0
2003-02-27,69.2,69.51,68.3,68.33,5032600,19.134300170431,19.2200174110789,18.8854436653243,18.8937388821611,18200609.2147636,0.0,1.0
2003-02-28,69.24,70.1,68.9,69.25,6260200,19.1453604595469,19.3831566755378,19.0513480020621,19.1481255318258,22640276.160685,0.0,1.0
2003-03-03,68.58,70.26,68.4,69.45,6272400,18.9628656891352,19.4273978320012,18.9130943881139,19.2034269774051,22684397.9729531,0.0,1.0
2003-03-04,68.05,69.5,68.03,68.67,4873400,18.8163168583502,19.2172523387999,18.8107867137922,18.9877513396459,17624855.7300856,0.0,1.0
2003-03-05,68.34,68.35,67.44,67.65,6347100,19.0734685802938,19.0762595473088,18.8222815489467,18.880891856261,22741580.1260265,0.64,1.0
2003-03-06,68.15,68.5,67.33,68.34,5445300,19.0204402070094,19.1181240525333,18.791580911782,19.0734685802938,19510441.9751149,0.0,1.0
2003-03-07,68.99,69.07,67.11,67.11,5659000,19.2548814362667,19.2772091723865,18.7301796374527,18.7301796374527,20276126.4094128,0.0,1.0
2003-03-10,66.84,68.44,66.6,68.25,6023400,18.6548235280485,19.1013782504435,18.5878403196893,19.0483498771591,21581767.063873,0.0,1.0
2003-03-11,65.63,67.19,65.37,66.84,7764100,18.3171165192374,18.7525073735724,18.2445513768482,18.6548235280485,27818673.450313,0.0,1.0
2003-03-12,65.84,65.85,64.26,65.45,8814400,18.3757268265517,18.3785177935667,17.9347540381867,18.2668791129679,31581885.2488298,0.0,1.0
2003-03-13,67.6,67.75,66.05,66.5,7074300,18.8669370211861,18.9088015264107,18.434337133866,18.5599306495396,25347128.6549053,0.0,1.0
2003-03-14,67.31,68.45,67.19,67.85,6288000,18.7859989777521,19.1041692174585,18.7525073735724,18.9367111965604,22529825.5632421,0.0,1.0
2003-03-17,69.12,69.14,66.68,67.31,7143500,19.2911640074613,19.2967459414913,18.6101680558091,18.7859989777521,25595071.3917018,0.0,1.0
2003-03-18,68.34,69.3,67.84,69.13,6201100,19.0734685802938,19.3414014137308,18.9339202295454,19.2939549744763,22218463.9472362,0.0,1.0
2003-03-19,69.5,69.62,68.34,68.4,5871100,19.3972207540301,19.4307123582098,19.0734685802938,19.0902143823836,21036078.0636691,0.0,1.0
2003-03-20,69.52,69.95,67.95,69.5,6153000,19.4028026880601,19.5228142697037,18.96462086671,19.3972207540301,22046122.2472374,0.0,1.0
2003-03-21,70.5,70.5,69.52,69.52,8238500,19.676317455527,19.676317455527,19.4028026880601,19.4028026880601,29518442.7326289,0.0,1.0
2003-03-24,68.8,69.7,68.67,69.25,5905700,19.2018530629823,19.4530400943295,19.1655704917878,19.3274465786559,21160049.4320674,0.0,1.0
2003-03-25,69.31,69.9,68.75,69.09,4282400,19.3441923807457,19.5088594346289,19.1878982279075,19.2827911064164,15343785.781175,0.0,1.0
2003-03-26,68.55,69.47,68.39,69.43,5097600,19.1320788876081,19.3888478529852,19.0874234153686,19.3776839849254,18264637.2123384,0.0,1.0
2003-03-27,68.29,68.77,67.64,68.55,4840500,19.059513745219,19.1934801619374,18.878100889246,19.1320788876081,17343451.1194137,0.0,1.0
2003-03-28,68.58,68.93,67.72,68.29,4554100,19.140451788653,19.2381356341769,18.9004286253658,19.059513745219,16317283.4919786,0.0,1.0
2003-03-31,66.84,68.11,66.82,67.01,5725900,18.6548235280485,19.0092763389495,18.6492415940186,18.702269967303,20515828.2748996,0.0,1.0
2003-04-01,68.0,68.0,67.2,67.45,6607300,18.9785757017849,18.9785757017849,18.7552983405874,18.8250725159616,23673873.4802815,0.0,1.0
2003-04-02,69.82,69.99,68.82,69.25,6993000,19.4865316985091,19.5339781377636,19.2074349970123,19.3274465786559,25055831.7690446,0.0,1.0
2003-04-03,69.19,70.2,69.1,70.0,5472600,19.3107007765661,19.5925884450779,19.2855820734314,19.5367691047786,19608257.5345737,0.0,1.0
2003-04-04,70.0,70.0,69.24,69.55,4222800,19.5367691047786,19.5367691047786,19.324655611641,19.411175589105,15130239.7246277,0.0,1.0
2003-04-07,69.44,71.5,69.44,70.7,7587200,19.3804749519403,19.9554141570238,19.3804749519403,19.7321367958263,27184842.9569706,0.0,1.0
2003-04-08,70.85,71.03,69.25,69.44,6571200,19.7740013010509,19.8242387073203,19.3274465786559,19.3804749519403,23544527.6305943,0.0,1.0
2003-04-09,70.16,71.32,70.04,70.04,6858800,19.581424577018,19.9051767507544,19.5479329728384,19.5479329728384,24574994.8430607,0.0,1.0
2003-04-10,71.21,71.21,70.21,70.55,4630400,19.8744761135897,19.8744761135897,19.5953794120929,19.6902722906018,16590665.4402094,0.0,1.0
2003-04-11,71.34,72.0,70.57,70.57,5579800,19.9107586847843,20.0949625077722,19.6958542246317,19.6958542246317,19992353.7973567,0.0,1.0
2003-04-14,72.0,72.05,70.65,71.54,7313300,20.0949625077722,20.1089173428471,19.7181819607515,19.9665780250837,26203462.6736099,0.0,1.0
2003-04-15,72.68,72.95,71.0,72.0,6807900,20.2847482647901,20.3601043741942,19.8158658062754,20.0949625077722,24392620.7779892,0.0,1.0
2003-04-16,71.99,72.95,71.5,72.85,6518800,20.0921715407573,20.3601043741942,19.9554141570238,20.3321947040445,23356779.0842339,0.0,1.0
2003-04-17,72.88,72.9,71.9,71.99,4659600,20.3405676050894,20.3461495391194,20.0670528376225,20.0921715407573,16695288.6759675,0.0,1.0
2003-04-21,72.8,73.88,72.52,72.88,4088700,20.3182398689697,20.6196643065863,20.2400927925506,20.3405676050894,14649761.0973964,0.0,1.0
2003-04-22,74.24,74.4,72.38,72.52,6866600,20.7201391191251,20.7647945913646,20.201019254341,20.2400927925506,24602942.1457632,0.0,1.0
2003-04-23,74.55,74.81,73.67,73.7,5979900,20.8066590965892,20.8792242389783,20.5610539992719,20.5694269003168,21425907.1064936,0.0,1.0
2003-04-24,73.56,74.55,73.15,73.57,5537700,20.5303533621073,20.8066590965892,20.4159237144936,20.5331443291223,19841510.0225137,0.0,1.0
2003-04-25,72.58,73.7,72.38,73.17,4273900,20.2568385946404,20.5694269003168,20.201019254341,20.4215056485235,15313330.3872043,0.0,1.0
2003-04-28,73.67,74.2,72.59,72.65,4428000,20.5610539992719,20.7089752510653,20.2596295616554,20.2763753637452,15865468.7649549,0.0,1.0
2003-04-29,73.74,74.21,72.8,73.72,5099300,20.5805907683767,20.7117662180802,20.3182398689697,20.5750088343468,18270728.2911325,0.0,1.0
2003-04-30,74.05,74.45,73.31,73.63,5511800,20.6671107458407,20.7787494264395,20.4605791867331,20.5498901312121,19748710.6455914,0.0,1.0
2003-05-01,74.25,74.49,72.81,74.05,5300800,20.7229300861401,20.7899132944993,20.3210308359847,20.6671107458407,18992700.2776136,0.0,1.0
2003-05-02,74.91,74.99,73.97,74.05,5834000,20.907133909128,20.9294616452478,20.644783009721,20.6671107458407,20903149.226456,0.0,1.0
2003-05-05,74.14,74.91,74.02,74.57,5288800,20.6922294489755,20.907133909128,20.6587378447958,20.8122410306191,18949704.427302,0.0,1.0
2003-05-06,74.41,74.88,73.85,74.15,5187200,20.7675855583796,20.8987610080831,20.6112914055414,20.6950204159904,18585672.8946644,0.0,1.0
2003-05-07,74.26,74.77,73.71,74.41,6009200,20.7257210531551,20.8680603709185,20.5722178673318,20.7675855583796,21530888.6410043,0.0,1.0
2003-05-08,73.69,74.48,73.52,73.8,4820100,20.5666359333019,20.7871223274844,20.5191894940474,20.5973365704665,17270358.1738842,0.0,1.0
2003-05-09,74.0,74.24,73.29,74.15,5037200,20.6531559107659,20.7201391191251,20.4549972527031,20.6950204159904,18048224.7657703,0.0,1.0
2003-05-12,74.51,74.72,73.51,73.83,4343600,20.7954952285293,20.8541055358436,20.5163985270325,20.6057094715114,15563064.6177638,0.0,1.0
2003-05-13,74.32,74.73,73.91,74.51,4647300,20.7424668552449,20.8568965028586,20.6280372076312,20.7954952285293,16651217.9293981,0.0,1.0
2003-05-14,73.94,74.56,73.7,74.5,3905100,20.6364101086761,20.8094500636041,20.5694269003168,20.7927042615143,13991924.5876299,0.0,1.0
2003-05-15,74.42,74.47,73.8,74.2,4531900,20.7703765253946,20.7843313604694,20.5973365704665,20.7089752510653,16237741.1689022,0.0,1.0
2003-05-16,74.16,74.49,73.79,73.83,5353800,20.6978113830054,20.7899132944993,20.5945456034516,20.6057094715114,19182598.6164895,0.0,1.0
2003-05-19,72.47,74.16,72.23,74.16,5428000,20.2261379574757,20.6978113830054,20.1591547491165,20.6978113830054,19448456.2909158,0.0,1.0
2003-05-20,72.51,73.12,72.04,72.65,4988800,20.2373018255356,20.4075508134487,20.1061263758321,20.2763753637452,17874808.1695138,0.0,1.0
2003-05-21,73.05,73.4,72.3,72.33,4893500,20.3880140443439,20.4856978898678,20.1786915182213,20.1870644192662,17533349.4582897,0.0,1.0
2003-05-22,73.12,73.65,72.82,73.0,4680600,20.4075508134487,20.555472065242,20.3238218029996,20.3740592092691,16770531.4140126,0.0,1.0
2003-05-23,73.75,74.0,72.9,73.12,3068500,20.5833817353917,20.6531559107659,20.3461495391194,20.4075508134487,10994397.223411,0.0,1.0
2003-05-27,74.99,75.0,73.03,73.25,6056100,20.9294616452478,20.9322526122627,20.382432110314,20.4438333846433,21698930.7559718,0.0,1.0
2003-05-28,74.34,75.25,74.25,74.78,7934500,20.7480487892748,21.0020267876369,20.7229300861401,20.8708513379334,28429214.5247369,0.0,1.0
2003-05-29,73.58,74.88,73.35,74.0,5243200,20.5359352961372,20.8987610080831,20.471743054793,20.6531559107659,18786320.1961183,0.0,1.0
2003-05-30,74.2,74.61,73.8,73.88,5457300,20.7089752510653,20.823404898679,20.5973365704665,20.6196643065863,19553437.8254264,0.0,1.0
2003-06-02,74.13,75.3,74.01,74.7,6942000,20.6894384819605,21.0159816227118,20.6559468777809,20.8485236018137,24873099.4052206,0.0,1.0
2003-06-03,75.71,75.72,74.28,74.28,7108600,21.1304112703255,21.1332022373405,20.731302987185,20.731302987185,25470025.1270457,0.0,1.0
2003-06-04,76.66,76.8,75.1,75.1,7638100,21.5741750257055,21.6135747713825,21.1351492881618,21.1351492881618,27140632.0428168,0.64,1.0
2003-06-05,76.72,77.4,75.47,75.47,5842000,21.5910606309956,21.7824308242839,21.239277187451,21.239277187451,20758509.6285903,0.0,1.0
2003-06-06,76.92,78.0,76.61,77.25,5878700,21.6473459819627,21.9512868771853,21.5601036879637,21.7402168110585,20888916.5617245,0.0,1.0
2003-06-09,75.83,76.92,75.51,76.3,4535800,21.3405908191918,21.6473459819627,21.2505342576444,21.4728613939646,16117159.8721945,0.0,1.0
2003-06-10,77.1,77.1,75.6,75.83,4304300,21.6980027978332,21.6980027978332,21.2758626655796,21.3405908191918,15294565.7299454,0.0,1.0
2003-06-11,78.39,78.45,76.82,77.27,5854100,22.0610433115712,22.0779289168614,21.6192033064792,21.7458453461552,20801504.8299779,0.0,1.0
2003-06-12,78.44,78.56,77.9,78.39,4418400,22.075114649313,22.1088858598933,21.9231442017017,22.0610433115712,15699999.8190626,0.0,1.0
2003-06-13,78.49,78.73,78.03,78.43,3827600,22.0891859870548,22.1567284082154,21.9597296798304,22.0723003817647,13600696.928174,0.0,1.0
2003-06-16,79.89,79.89,78.63,78.63,5512800,22.4831834438248,22.4831834438248,22.1285857327318,22.1285857327318,19588755.8850553,0.0,1.0
2003-06-17,79.84,79.95,79.39,79.95,4587800,22.469112106083,22.5000690491149,22.3424700664069,22.5000690491149,16301932.638488,0.0,1.0
2003-06-18,79.73,80.0,79.2,79.84,4998800,22.4381551630511,22.5141403868567,22.2889989829882,22.469112106083,17762348.1566925,0.0,1.0
2003-06-19,78.41,79.75,78.3,79.73,5076800,22.066671846668,22.4437836981478,22.035714903636,22.4381551630511,18039507.3061327,0.0,1.0
2003-06-20,78.91,79.36,78.41,78.66,6414800,22.2073852240858,22.3340272637619,22.066671846668,22.1370285353769,22793852.715762,0.0,1.0
2003-06-23,77.92,79.15,77.6,78.92,6192000,21.9287727367985,22.2749276452464,21.838716175251,22.2101994916342,22002172.4786428,0.0,1.0
2003-06-24,77.55,77.96,75.77,77.92,10325100,21.8246448375092,21.9400298069919,21.3237052139017,21.9287727367985,36688409.4087913,0.0,1.0
2003-06-25,78.65,79.69,77.35,77.4,12064400,22.1342142678285,22.4268980928577,21.7683594865421,21.7824308242839,42868703.1090663,0.0,1.0
2003-06-26,79.66,79.85,78.6,78.6,7804200,22.4184552902126,22.4719263736314,22.1201429300867,22.1201429300867,27730838.8982274,0.0,1.0
2003-06-27,79.61,79.88,79.3,79.53,6132200,22.4043839524708,22.4803691762764,22.3171416584717,22.3818698120839,21789683.7974053,0.0,1.0
2003-06-30,79.03,79.96,79.03,79.62,7457700,22.2411564346661,22.5028833166633,22.2411564346661,22.4071982200192,26499612.6766755,0.0,1.0
2003-07-01,80.0,80.0,78.56,78.9,6994500,22.5141403868567,22.5141403868567,22.1088858598933,22.2045709565375,24853713.7276918,0.0,1.0
2003-07-02,80.4,80.63,79.64,79.85,9943600,22.626711088791,22.6914392424032,22.4128267551159,22.4719263736314,35332816.902234,0.0,1.0
2003-07-03,80.01,80.72,79.54,80.4,4561900,22.5169546544051,22.7167676503384,22.3846840796323,22.626711088791,16209901.5875841,0.0,1.0
2003-07-07,80.9,80.98,80.12,80.21,5483200,22.7674244662089,22.7899386065957,22.547911597437,22.5732400053722,19483577.5411651,0.0,1.0
2003-07-08,81.48,81.75,80.7,80.7,4546700,22.9306519840136,23.0066372078192,22.7111391152417,22.7111391152417,16155891.0866675,0.0,1.0
2003-07-09,81.85,82.88,80.11,81.1,5344200,23.0347798833028,23.3246494407836,22.5450973298887,22.823709817176,18989665.7235728,0.0,1.0
2003-07-10,81.6,81.96,81.07,81.85,5417600,22.9644231945939,23.0657368263347,22.8152670145309,23.0347798833028,19250479.589841,0.0,1.0
2003-07-11,82.88,82.88,81.94,82.0,5780600,23.3246494407836,23.3246494407836,23.060108291238,23.0769938965281,20540335.6314668,0.0,1.0
2003-07-14,83.46,84.9,83.12,83.4,11666000,23.4878769585883,23.8931314855517,23.3921918619441,23.4709913532981,41453059.4534637,0.0,1.0
2003-07-15,83.5,84.4,82.81,84.0,8795900,23.4991340287817,23.7524181081339,23.3049495679451,23.6398474061996,31254668.7507905,0.0,1.0
2003-07-16,82.78,83.75,82.1,83.72,6360600,23.2965067653,23.5694907174906,23.1051365720117,23.5610479148456,22601262.6401253,0.0,1.0
2003-07-17,81.52,82.53,81.23,82.18,5685200,22.941909054207,23.2261500765911,22.8602952953047,23.1276507123986,20201348.6717668,0.0,1.0
2003-07-18,83.15,83.15,81.76,81.8,5180900,23.4006346645892,23.4006346645892,23.0094514753676,23.020708545561,18409408.1709626,0.0,1.0
2003-07-21,82.18,83.15,81.74,83.15,4676200,23.1276507123986,23.4006346645892,23.0038229402709,23.4006346645892,16616046.3411869,0.0,1.0
2003-07-22,83.19,83.69,81.88,82.15,4835300,23.4118917347826,23.5526051122005,23.0432226859479,23.1192079097535,17181379.9395965,0.0,1.0
2003-07-23,83.36,83.66,82.67,83.01,3302300,23.4597342831047,23.5441623095554,23.2655498222681,23.3612349189122,11734136.6563666,0.0,1.0
2003-07-24,81.96,83.95,81.78,83.41,4587900,23.0657368263347,23.6257760684578,23.0150800104643,23.4738056208465,16302287.9707309,0.0,1.0
2003-07-25,83.53,83.53,81.75,82.15,3657700,23.5075768314268,23.5075768314268,23.0066372078192,23.1192079097535,12996987.4475342,0.0,1.0
2003-07-28,82.83,83.51,82.73,83.2,3337800,23.3105781030418,23.5019482963301,23.2824354275582,23.414706002331,11860279.6025862,0.0,1.0
2003-07-29,82.88,83.54,82.13,82.83,4230400,23.3246494407836,23.5103910989751,23.1135793746568,23.3105781030418,15031975.2024629,0.0,1.0
2003-07-30,82.75,83.4,82.4,82.88,3644800,23.2880639626549,23.4709913532981,23.1895645984624,23.3246494407836,12951149.5882037,0.0,1.0
2003-07-31,82.57,83.8,82.5,83.4,4908000,23.2374071467845,23.5835620552324,23.217707273946,23.4709913532981,17439706.4801646,0.0,1.0
2003-08-01,80.74,82.56,80.57,82.56,6383700,22.7223961854352,23.2345928792361,22.6745536371131,23.2345928792361,22683344.3882287,0.0,1.0
2003-08-04,81.6,81.7,79.89,80.74,5996900,22.9644231945939,22.9925658700774,22.4831834438248,22.7223961854352,21308919.2727992,0.0,1.0
2003-08-05,79.8,81.55,79.51,81.05,6014100,22.4578550358896,22.9503518568521,22.3762412769872,22.8096384794342,21370036.4185733,0.0,1.0
2003-08-06,80.6,81.26,79.51,79.8,5085000,22.6829964397582,22.8687380979497,22.3762412769872,22.4578550358896,18068644.5500482,0.0,1.0
2003-08-07,80.53,80.63,79.63,80.2,4522200,22.6632965669197,22.6914392424032,22.4100124875675,22.5704257378239,16068834.6871638,0.0,1.0
2003-08-08,81.29,81.34,80.7,81.0,3079200,22.8771809005948,22.8912522383366,22.7111391152417,22.7955671416924,10941390.4225189,0.0,1.0
2003-08-11,80.61,81.44,80.1,81.04,4210800,22.6858107073065,22.9193949138201,22.5422830623403,22.8068242118859,14962330.08286,0.0,1.0
2003-08-12,81.43,81.49,80.51,80.62,3540700,22.9165806462718,22.9334662515619,22.6576680318229,22.6886249748549,12581248.7233738,0.0,1.0
2003-08-13,80.79,81.7,80.5,81.43,3053700,22.7364675231769,22.9925658700774,22.6548537642746,22.9165806462718,10850780.7005865,0.0,1.0
2003-08-14,81.42,81.5,80.31,80.91,2997200,22.9137663787234,22.9362805191103,22.6013826808558,22.7702387337572,10650017.9833638,0.0,1.0
2003-08-15,81.5,81.5,81.07,81.42,1725800,22.9362805191103,22.9362805191103,22.8152670145309,22.9137663787234,6132323.84748737,0.0,1.0
2003-08-18,81.07,81.35,80.69,81.15,3394300,22.8152670145309,22.8940665058849,22.7083248476934,22.8377811549178,12061042.319809,0.0,1.0
2003-08-19,81.21,81.81,80.5,81.78,4875400,22.8546667602079,23.0235228131094,22.6548537642746,23.0150800104643,17323868.1689883,0.0,1.0
2003-08-20,81.71,81.96,80.65,81.21,3613300,22.9953801376258,23.0657368263347,22.6970677774999,22.8546667602079,12839219.931699,0.0,1.0
2003-08-21,80.99,82.18,80.7,81.71,4652200,22.7927528741441,23.1276507123986,22.7111391152417,22.9953801376258,16530766.6028976,0.0,1.0
2003-08-22,78.38,81.39,78.24,81.3,9160600,22.0582290440229,22.9053235760784,22.0188292983459,22.8799951681432,32550565.4405451,0.0,1.0
2003-08-25,77.66,78.63,77.63,78.5,7012700,21.8556017805412,22.1285857327318,21.8471589778961,22.0920002546032,24918384.1958944,0.0,1.0
2003-08-26,77.89,78.2,77.21,77.66,7089800,21.9203299341534,22.0075722281525,21.7289597408651,21.8556017805412,25192345.3551489,0.0,1.0
2003-08-27,77.63,78.22,77.49,77.89,3824800,21.8471589778961,22.0132007632492,21.8077592322191,21.9203299341534,13590747.6253736,0.0,1.0
2003-08-28,78.3,78.52,77.45,77.7,4046100,22.035714903636,22.0976287896999,21.7965021620257,21.8668588507346,14377097.8788496,0.0,1.0
2003-08-29,79.25,79.3,78.02,78.13,4581500,22.3030703207299,22.3171416584717,21.956915412282,21.987872355314,16279546.7071871,0.0,1.0
2003-09-02,79.43,79.9,79.06,79.25,7615500,22.3537271366004,22.4859977113732,22.2495992373112,22.3030703207299,27060326.9559277,0.0,1.0
2003-09-03,78.0,78.99,77.42,78.8,10636300,22.1764282810539,22.4578983323134,22.0115266348614,22.4038788275262,37410505.8526843,0.8,1.0
2003-09-04,76.24,77.5,75.9,77.4,11776300,21.6760370788147,22.0342716895087,21.579370596564,22.0058403711996,41420168.6745359,0.0,1.0
2003-09-05,76.15,77.25,75.55,75.55,7912200,21.6504488923366,21.9631933937361,21.4798609824823,21.4798609824823,27829170.3325036,0.0,1.0
2003-09-08,76.98,77.22,76.35,76.56,5883000,21.8864288343016,21.9546639982433,21.7073115289547,21.7670172974037,20691970.5096079,0.0,1.0
2003-09-09,76.11,76.75,76.02,76.7,4732300,21.639076365013,21.8210368021908,21.6134881785348,21.8068211430363,16644673.1332002,0.0,1.0
2003-09-10,74.87,75.81,74.58,75.8,8044900,21.2865280179808,21.5537824100858,21.2040771948846,21.5509392782549,28295909.1539596,0.0,1.0
2003-09-11,75.6,76.34,74.8,74.8,6992200,21.4940766416368,21.7044683971238,21.2666260951645,21.2666260951645,24593302.0903077,0.0,1.0
2003-09-12,75.83,76.2,75.4,75.6,6751500,21.5594686737476,21.6646645514911,21.4372140050187,21.4940766416368,23746700.4752027,0.0,1.0
2003-09-15,77.0,77.12,75.81,76.08,5052400,21.8921150979634,21.9262326799343,21.5537824100858,21.6305469695202,17770544.2465992,0.0,1.0
2003-09-16,77.64,77.64,76.74,76.94,6588500,22.0740755351413,22.0740755351413,21.8181936703599,21.875056306978,23173389.0366397,0.0,1.0
2003-09-17,77.97,78.06,77.2,77.3,4870900,22.1678988855612,22.1934870720393,21.9489777345815,21.9774090528906,17132163.7183832,0.0,1.0
2003-09-18,79.69,80.0,77.98,78.0,7151000,22.6569175604767,22.7450546472347,22.1707420173921,22.1764282810539,25151841.0868954,0.0,1.0
2003-09-19,79.22,79.94,79.12,79.69,6378800,22.5232903644242,22.7279958562493,22.4948590461152,22.6569175604767,22435822.1123044,0.0,1.0
2003-09-22,78.6,78.82,78.05,78.25,4524900,22.3470161909081,22.409565091188,22.1906439402084,22.2475065768265,15915195.8794704,0.0,1.0
2003-09-23,79.05,79.33,78.61,78.7,3969500,22.4749571232988,22.5545648145642,22.349859322739,22.3754475092172,13961716.2906491,0.0,1.0
2003-09-24,78.4,79.38,78.1,79.15,4875800,22.2901535542901,22.5687804737187,22.2048595993629,22.5033884416079,17149398.234021,0.0,1.0
2003-09-25,78.5,79.25,78.27,78.6,4883800,22.3185848725991,22.5318197599169,22.2531928404883,22.3470161909081,17177536.2187358,0.0,1.0
2003-09-26,78.8,79.07,78.33,78.65,6006400,22.4038788275262,22.4806433869606,22.2702516314737,22.3612318500627,21125998.9238328,0.0,1.0
2003-09-29,78.72,78.8,77.79,78.0,6786500,22.381133772879,22.4038788275262,22.1167225126049,22.1764282810539,23869804.1583297,0.0,1.0
2003-09-30,78.04,78.72,77.54,78.72,6934500,22.1878008083775,22.381133772879,22.0456442168323,22.381133772879,24390356.8755525,0.0,1.0
2003-10-01,79.22,79.29,77.99,78.45,7120100,22.5232903644242,22.5431922872405,22.173585149223,22.3043692134446,25043158.1209347,0.0,1.0
2003-10-02,79.19,79.44,78.75,78.91,4338100,22.5147609689315,22.5858392647041,22.3896631683717,22.4351532776662,15258173.936381,0.0,1.0
2003-10-03,79.55,80.24,79.19,79.19,6851500,22.617113714844,22.8132898111764,22.5147609689315,22.5147609689315,24098425.2841371,0.0,1.0
2003-10-06,80.45,80.63,79.55,79.85,3937500,22.8729955796254,22.9241719525817,22.617113714844,22.7024076697712,13849164.3517901,0.0,1.0
2003-10-07,80.35,80.58,79.39,80.45,5269500,22.8445642613164,22.9099562934272,22.5716236055496,22.8729955796254,18534138.8067956,0.0,1.0
2003-10-08,80.34,80.54,79.89,80.25,3014400,22.8417211294855,22.8985837661036,22.7137801970948,22.8161329430074,10602392.6405171,0.0,1.0
2003-10-09,80.67,81.51,80.38,80.75,4641800,22.9355444799053,23.1743675537013,22.8530936568091,22.9582895345526,16326362.1811147,0.0,1.0
2003-10-10,81.12,81.38,80.57,80.6,3419600,23.063485412296,23.1374068398995,22.9071131615963,22.915642557089,12027581.5663191,0.0,1.0
2003-10-13,81.74,81.87,81.28,81.28,3823800,23.2397595858121,23.2767202996139,23.1089755215905,23.1089755215905,13449253.2440317,0.0,1.0
2003-10-14,82.5,82.75,81.72,82.75,6431500,23.4558376049608,23.5269159007334,23.2340733221503,23.5269159007334,22621181.0866128,0.0,1.0
2003-10-15,82.06,82.75,81.59,82.75,5300800,23.330739804401,23.5269159007334,23.1971126083485,23.5269159007334,18644228.6719921,0.0,1.0
2003-10-16,81.93,82.21,81.44,82.06,5514500,23.2937790905993,23.3733867818646,23.154465630885,23.330739804401,19395864.5886847,0.0,1.0
2003-10-17,81.7,82.12,81.26,82.12,4799500,23.2283870584885,23.3477985953865,23.1032892579287,23.3477985953865,16881032.2048041,0.0,1.0
2003-10-20,81.41,81.66,80.3,80.3,4696900,23.1459362353923,23.2170145311649,22.8303486021619,22.8303486021619,16520162.5508375,0.0,1.0
2003-10-21,81.02,81.71,80.86,81.33,4278800,23.035054093987,23.2312301903194,22.9895639846925,23.123191180745,15049601.124683,0.0,1.0
2003-10-22,81.03,81.91,80.5,81.91,3850700,23.0378972258179,23.2880928269375,22.88721123878,23.2880928269375,13543867.217635,0.0,1.0
2003-10-23,81.78,81.98,80.65,81.03,3446800,23.2511321131357,23.3079947497538,22.9298582162435,23.0378972258179,12123250.7143492,0.0,1.0
2003-10-24,81.86,81.98,80.9,81.78,3881500,23.273877167783,23.3079947497538,23.0009365120161,23.2511321131357,13652198.4587868,0.0,1.0
2003-10-27,73.57,75.25,73.49,74.3,46685000,20.9169208799633,21.3945670275552,20.894175825316,21.1244695036193,164202727.051001,0.0,1.0
2003-10-28,72.85,74.12,72.45,73.58,31164800,20.7122153881381,21.073293130663,20.598490114902,20.9197640117942,109614333.254773,0.0,1.0
2003-10-29,74.36,74.95,72.57,72.85,26384500,21.1415282946047,21.3092730726281,20.6326076968728,20.7122153881381,92800832.2132837,0.0,1.0
2003-10-30,75.17,75.48,74.2,75.0,18585600,21.3718219729079,21.459959059666,21.0960381853102,21.3234887317826,65370166.0893028,0.0,1.0
2003-10-31,75.73,75.85,75.2,75.35,11650700,21.5310373554386,21.5651549374094,21.3803513684007,21.4229983458642,40978402.3145144,0.0,1.0
2003-11-03,75.99,75.99,74.81,75.75,12853500,21.6049587830421,21.6049587830421,21.2694692269954,21.5367236191004,45208948.3163767,0.0,1.0
2003-11-04,75.54,76.38,75.29,75.65,13227500,21.4770178506514,21.7158409244474,21.4059395548788,21.5082923007914,46524399.1017912,0.0,1.0
2003-11-05,76.2,76.2,74.59,75.54,11674800,21.6646645514911,21.6646645514911,21.2069203267155,21.4770178506514,41063167.9934675,0.0,1.0
2003-11-06,76.84,76.9,75.49,75.75,10047500,21.846624988669,21.8636837796544,21.4628021914969,21.5367236191004,35339550.1776788,0.0,1.0
2003-11-07,76.15,76.97,76.13,76.95,8105600,21.6504488923366,21.8835857024707,21.6447626286748,21.8778994388089,28509406.1129827,0.0,1.0
2003-11-10,75.61,76.24,75.36,76.1,6846300,21.4969197734677,21.6760370788147,21.4258414776951,21.6362332331821,24080135.5940725,0.0,1.0
2003-11-11,75.51,75.58,75.07,75.4,5355100,21.4684884551587,21.488390377975,21.3433906545989,21.4372140050187,18835215.2432434,0.0,1.0
2003-11-12,75.81,76.08,75.12,75.15,5762400,21.5537824100858,21.6305469695202,21.3576063137534,21.3661357092461,20267790.390033,0.0,1.0
2003-11-13,75.41,75.82,75.21,75.63,5793200,21.4400571368497,21.5566255419167,21.3831945002316,21.5026060371295,20376121.6311847,0.0,1.0
2003-11-14,74.72,75.46,74.51,75.41,6505800,21.2438810405173,21.4542727960042,21.1841752720683,21.4400571368497,22882512.6196509,0.0,1.0
2003-11-17,74.57,74.75,74.21,74.4,6452700,21.2012340630537,21.25241043601,21.0988813171411,21.1529008219283,22695746.7461068,0.0,1.0
2003-11-18,73.95,74.74,73.85,74.7,6593500,21.0249598895376,21.2495673041791,20.9965285712286,21.2381947768554,23190975.2770864,0.0,1.0
2003-11-19,74.37,74.6,73.91,73.93,5993100,21.1443714264356,21.2097634585464,21.013587362214,21.0192736258758,21079219.5242446,0.0,1.0
2003-11-20,74.0,74.78,73.76,74.03,5830000,21.0391755486921,21.2609398315027,20.9709403847504,21.0477049441849,20505556.3608727,0.0,1.0
2003-11-21,74.35,74.5,73.72,74.3,6374300,21.1386851627738,21.1813321402374,20.9595678574268,21.1244695036193,22419994.4959023,0.0,1.0
2003-11-24,74.9,74.98,74.29,74.45,6361700,21.2950574134735,21.3178024681208,21.1216263717884,21.1671164810828,22375677.1699766,0.0,1.0
2003-11-25,75.05,75.27,74.6,74.97,5421900,21.3377043909371,21.400253291217,21.2097634585464,21.3149593362899,19070167.4156115,0.0,1.0
2003-11-26,75.47,75.49,74.29,74.29,6312500,21.4571159278351,21.4628021914969,21.1216263717884,21.1216263717884,22202628.5639808,0.0,1.0
2003-11-28,75.43,75.75,74.06,74.06,2691400,21.4457434005115,21.5367236191004,21.0562343396776,21.0562343396776,9466321.50765909,0.0,1.0
2003-12-01,76.35,76.35,74.65,74.65,7289200,21.7073115289547,21.7073115289547,21.2239791177009,21.2239791177009,25637924.7728426,0.0,1.0
2003-12-02,76.61,76.8,76.3,76.42,9027700,21.7812329565582,21.8352524613454,21.6930958698001,21.727213451771,31752660.5761663,0.0,1.0
2003-12-03,75.45,76.0,75.32,75.9,8208200,21.6788802106456,21.8369104838842,21.6415276006074,21.8081777069318,28567374.5130011,0.8,1.0
2003-12-04,75.48,75.55,75.18,75.45,7139600,21.6875000437314,21.7076129875981,21.6013017128739,21.6788802106456,24848276.9758317,0.0,1.0
2003-12-05,75.11,75.75,75.09,75.35,5735200,21.5811887690072,21.7650785415031,21.5754422136167,21.6501474336931,19960479.3142179,0.0,1.0
2003-12-08,76.0,76.0,75.0,75.12,7175500,21.8369104838842,21.8369104838842,21.5495827143595,21.5840620467024,24973221.3905655,0.0,1.0
2003-12-09,75.41,76.19,75.21,76.18,6763000,21.6673870998646,21.891502760094,21.6099215459597,21.8886294823987,23537578.7421635,0.0,1.0
2003-12-10,75.59,76.4,75.25,76.4,5106600,21.7191060983791,21.9518415916942,21.6214146567407,21.9518415916942,17772733.935344,0.0,1.0
2003-12-11,75.89,75.98,75.55,75.7,6166300,21.8053044292365,21.8311639284938,21.7076129875981,21.7507121530268,21460856.394766,0.0,1.0
2003-12-12,75.85,76.19,75.77,75.9,5088000,21.7938113184555,21.891502760094,21.7708250968935,21.8081777069318,17707999.503198,0.0,1.0
2003-12-15,76.43,77.11,76.22,76.7,8597700,21.9604614247799,22.1558443080568,21.9001225931797,22.0380399225516,29922969.2076739,0.0,1.0
2003-12-16,77.5,77.78,76.25,76.3,6980800,22.2679021381714,22.3483539136384,21.9087424262654,21.9231088147417,24295598.0605197,0.0,1.0
2003-12-17,77.88,77.98,77.38,77.5,4599400,22.3770866905909,22.4058194675433,22.2334228058285,22.2679021381714,16007502.5383271,0.0,1.0
2003-12-18,78.9,78.9,77.61,77.82,7467900,22.6701610155061,22.6701610155061,22.2995081928192,22.3598470244194,25990874.5066691,0.0,1.0
2003-12-19,79.0,79.35,78.65,78.9,8782400,22.6988937924586,22.7994585117923,22.598329073125,22.6701610155061,30565789.0795766,0.0,1.0
2003-12-22,79.06,79.29,78.66,78.75,4507500,22.7161334586301,22.7822188456208,22.6012023508202,22.6270618500774,15687658.7579923,0.0,1.0
2003-12-23,79.31,79.44,78.76,78.8,4991700,22.7879654010113,22.8253180110495,22.6299351277727,22.6414282385537,17372842.2012801,0.0,1.0
2003-12-24,79.25,79.6,79.18,79.25,1597800,22.7707257348398,22.8712904541735,22.7506127909731,22.7707257348398,5560896.54210096,0.0,1.0
2003-12-26,79.59,79.65,79.0,79.1,1987400,22.8684171764783,22.8856568426497,22.6988937924586,22.7276265694111,6916839.27135525,0.0,1.0
2003-12-29,80.3,80.3,79.61,79.9,4400000,23.0724198928409,23.0724198928409,22.8741637318688,22.9574887850309,15313521.5829542,0.0,1.0
2003-12-30,80.5,80.5,80.0,80.01,3472700,23.1298854467458,23.1298854467458,22.9862215619834,22.9890948396787,12086196.9093466,0.0,1.0
2003-12-31,80.43,80.53,80.06,80.25,4035100,23.1097725028791,23.1385052798316,23.0034612281549,23.0580535043646,14043543.3953133,0.0,1.0
2004-01-02,79.09,80.43,78.91,79.75,8448500,22.7247532917159,23.1097725028791,22.6730342932014,22.9143896196022,29403701.6121791,0.0,1.0
2004-01-05,79.32,79.6,78.72,79.32,7267700,22.7908386787066,22.8712904541735,22.6184420169917,22.7908386787066,25294109.2746445,0.0,1.0
2004-01-06,79.19,79.39,78.8,79.12,7541800,22.7534860686683,22.8109516225733,22.6414282385537,22.7333731248016,26248072.0623464,0.0,1.0
2004-01-07,79.01,79.17,78.81,79.05,6673100,22.7017670701539,22.7477395132778,22.6443015162489,22.7132601809349,23224695.6534572,0.0,1.0
2004-01-08,79.05,79.14,78.75,79.01,6887100,22.7132601809349,22.7391196801921,22.6270618500774,22.7017670701539,23969489.657719,0.0,1.0
2004-01-09,78.35,79.05,78.19,79.0,6586700,22.5121307422675,22.7132601809349,22.4661582991435,22.6988937924586,22923993.775101,0.0,1.0
2004-01-12,78.5,78.6,78.16,78.2,5424300,22.5552299076962,22.5839626846487,22.4575384660578,22.4690315768388,18878439.8005497,0.0,1.0
2004-01-13,78.3,78.75,78.12,78.25,5375400,22.4977643537913,22.6270618500774,22.4460453552768,22.483397965315,18708250.89023,0.0,1.0
2004-01-14,79.25,79.3,78.31,78.31,6446400,22.7707257348398,22.7850921233161,22.5006376314865,22.5006376314865,22435701.2573536,0.0,1.0
2004-01-15,78.68,79.85,77.6,79.31,11045600,22.6069489062107,22.9431223965547,22.2966349151239,22.7879654010113,38442507.7265179,0.0,1.0
2004-01-16,79.02,79.25,78.18,78.7,7467900,22.7046403478491,22.7707257348398,22.4632850214483,22.6126954616012,25990874.506669,0.0,1.0
2004-01-20,80.07,80.15,79.15,79.25,7282400,23.0063345058502,23.0293207274121,22.7419929578873,22.7707257348398,25345270.3581148,0.0,1.0
2004-01-21,81.85,81.97,79.95,80.07,9060800,23.5177779356043,23.5522572679473,22.9718551735072,23.0063345058502,31534717.3542798,0.0,1.0
2004-01-22,81.7,82.2,81.45,81.85,7838900,23.4746787701756,23.618342654938,23.4028468277944,23.5177779356043,27282082.8037771,0.0,1.0
2004-01-23,81.27,82.34,80.99,82.0,6262900,23.3511278292799,23.6585685426714,23.270676053813,23.560877101033,21797057.8004281,0.0,1.0
2004-01-26,82.24,82.3,81.01,81.15,5693100,23.629835765719,23.6470754318904,23.2764226092035,23.3166484969369,19813956.7554355,0.0,1.0
2004-01-27,82.0,82.72,81.99,82.3,7092100,23.560877101033,23.7677530950909,23.5580038233378,23.6470754318904,24682960.5496521,0.0,1.0
2004-01-28,80.5,82.95,80.0,82.2,8060600,23.1298854467458,23.8338384820816,22.9862215619834,23.618342654938,28053675.4708092,0.0,1.0
2004-01-29,80.92,81.04,80.0,81.0,6930500,23.2505631099462,23.2850424422892,22.9862215619834,23.2735493315082,24120536.66606,0.0,1.0
2004-01-30,81.46,82.26,80.63,80.8,5928700,23.4057201054896,23.6355823211095,23.167238056784,23.2160837776033,20633926.2292865,0.0,1.0
2004-02-02,81.55,82.08,81.15,81.46,5164900,23.4315796047469,23.583863322595,23.3166484969369,23.4057201054896,17975638.0963182,0.0,1.0
2004-02-03,81.51,81.93,81.19,81.4,3705200,23.4200864939659,23.5407641571663,23.3281416077179,23.3884804393181,12895377.3111731,0.0,1.0
2004-02-04,81.7,82.07,81.12,81.12,5108900,23.4746787701756,23.5809900448997,23.3080286638512,23.3080286638512,17780738.7307169,0.0,1.0
2004-02-05,82.0,82.35,81.4,81.7,4388900,23.560877101033,23.6614418203667,23.3884804393181,23.4746787701756,15274889.7444154,0.0,1.0
2004-02-06,82.76,82.85,82.0,82.0,4291400,23.7792462058718,23.8051057051291,23.560877101033,23.560877101033,14935556.0275204,0.0,1.0
2004-02-09,81.68,82.67,81.5,82.4,3802500,23.4689322147851,23.7533867066146,23.4172132162706,23.6758082088429,13234014.9589053,0.0,1.0
2004-02-10,81.62,81.85,81.25,81.7,4632600,23.4516925486136,23.5177779356043,23.3453812738894,23.4746787701756,16123050.0193622,0.0,1.0
2004-02-11,81.99,82.13,80.75,81.32,5723400,23.5580038233378,23.5982297110712,23.201717389127,23.3654942177561,19919411.2336091,0.0,1.0
2004-02-12,81.65,82.19,81.48,81.75,2987100,23.4603123816993,23.6154693772427,23.4114666608801,23.4890451586518,10396140.9819188,0.0,1.0
2004-02-13,81.57,82.19,81.45,82.05,4077700,23.4373261601373,23.6154693772427,23.4028468277944,23.5752434895092,14191806.1270028,0.0,1.0
2004-02-17,81.86,82.55,81.71,81.8,3807400,23.5206512132995,23.7189073742716,23.4775520478708,23.503411547128,13251068.6533954,0.0,1.0
2004-02-18,81.57,82.01,81.4,81.65,3729000,23.4373261601373,23.5637503787283,23.3884804393181,23.4603123816993,12978209.5415537,0.0,1.0
2004-02-19,81.37,82.24,81.31,81.57,4602200,23.3798606062324,23.629835765719,23.3626209400609,23.4373261601373,16017247.5066072,0.0,1.0
2004-02-20,81.34,81.71,80.71,81.29,4851700,23.3712407731466,23.4775520478708,23.190224278346,23.3568743846704,16885593.787277,0.0,1.0
2004-02-23,82.0,82.08,81.2,81.4,4826200,23.560877101033,23.583863322595,23.3310148854132,23.3884804393181,16796844.9690122,0.0,1.0
2004-02-24,81.45,82.32,81.19,81.55,5838300,23.4028468277944,23.6528219872809,23.3281416077179,23.4315796047469,20319302.967673,0.0,1.0
2004-02-25,81.71,81.99,81.36,81.5,4238200,23.4775520478708,23.5580038233378,23.3769873285371,23.4172132162706,14750401.6301992,0.0,1.0
2004-02-26,82.0,82.1,81.41,81.61,4223400,23.560877101033,23.5896098779855,23.3913537170134,23.4488192709183,14698892.5121474,0.0,1.0
2004-02-27,81.92,82.48,81.53,81.9,6813500,23.537890879471,23.6987944304049,23.4258330493564,23.5321443240805,23713336.205786,0.0,1.0
2004-03-01,82.13,82.57,81.96,82.14,4377800,23.5982297110712,23.7246539296621,23.549383990252,23.6011029887665,15236257.9058766,0.0,1.0
2004-03-02,82.5,82.75,82.05,82.16,7325700,23.7045409857954,23.7763729281766,23.5752434895092,23.606849544157,25495969.3318744,0.0,1.0
2004-03-03,82.62,82.65,81.69,81.9,5757100,23.9688825337582,23.9775858317008,23.6990802975394,23.7600033831372,19844546.4168004,0.8,1.0
2004-03-04,82.12,82.54,82.0,82.4,4263000,23.8238275680492,23.9456737392448,23.789014376279,23.9050583488462,14694429.7258724,0.0,1.0
2004-03-05,82.74,83.0,81.6,81.75,5986000,24.0036957255284,24.0791243076971,23.6729704037118,23.7164868934245,20633557.668091,0.0,1.0
2004-03-08,82.44,82.87,82.26,82.4,4169700,23.916662746103,24.0414100166127,23.8644429584477,23.9050583488462,14372827.4989374,0.0,1.0
2004-03-09,81.77,82.34,81.56,82.1,5062600,23.7222890920529,23.8876517529612,23.6613660064551,23.8180253694208,17450626.3031202,0.0,1.0
2004-03-10,79.99,81.79,79.82,81.78,6026600,23.2058934141288,23.7280912906812,23.1565747257877,23.7251901913671,20773504.6178612,0.0,1.0
2004-03-11,79.55,80.87,79.28,80.0,7987600,23.0782450443048,23.4611901537766,22.999915362822,23.208794513443,27533011.2311467,0.0,1.0
2004-03-12,80.32,80.44,79.65,79.85,5427200,23.3016296914967,23.3364428832669,23.1072560374466,23.1652780237302,18707391.2756872,0.0,1.0
2004-03-15,79.39,80.37,79.15,80.03,5428400,23.031827455278,23.3161351880676,22.9622010717376,23.2174978113855,18711527.6387346,0.0,1.0
2004-03-16,80.11,80.25,79.65,80.15,6815800,23.2407066058989,23.2813219962975,23.1072560374466,23.2523110031557,23493852.715365,0.0,1.0
2004-03-17,80.45,81.0,80.15,80.65,5594000,23.3393439825811,23.498904444861,23.2523110031557,23.3973659688647,19282345.7392752,0.0,1.0
2004-03-18,80.08,80.33,79.57,79.85,5928500,23.2320033079564,23.3045307908109,23.0840472429332,23.1652780237302,20435356.9387367,0.0,1.0
2004-03-19,79.85,80.53,79.81,80.5,9700400,23.1652780237302,23.3625527770945,23.1536736264735,23.353849479152,33436980.0874625,0.0,1.0
2004-03-22,78.73,79.5,78.5,79.45,7416100,22.840354900542,23.0637395477339,22.7736296163159,23.049234051163,25563068.3298246,0.0,1.0
2004-03-23,78.53,79.41,78.45,79.41,7896700,22.7823329142584,23.0376296539063,22.759124119745,23.0376296539063,27219681.7303065,0.0,1.0
2004-03-24,78.31,78.9,78.0,78.58,7414500,22.7185087293465,22.8896735888831,22.6285746506069,22.7968384108293,25557553.1790947,0.0,1.0
2004-03-25,79.74,79.86,78.46,78.65,6756300,23.1333659312743,23.1681791230444,22.7620252190592,22.8171461060286,23288758.0475983,0.0,1.0
2004-03-26,80.1,80.39,79.5,79.6,7154000,23.2378055065848,23.321937386696,23.0637395477339,23.0927505408757,24659617.7008892,0.0,1.0
2004-03-29,81.04,81.34,80.61,80.8,6041600,23.5105088421177,23.5975418215431,23.385761571608,23.4408824585774,20825209.1559537,0.0,1.0
2004-03-30,81.77,81.96,80.98,81.03,5681800,23.7222890920529,23.7774099790223,23.4931022462326,23.5076077428035,19584989.6355763,0.0,1.0
2004-03-31,80.98,81.87,80.91,81.78,8718500,23.4931022462326,23.7513000851947,23.4727945510334,23.7251901913671,30052401.0239312,0.0,1.0
2004-04-01,81.47,81.95,81.25,81.45,6479000,23.6352561126275,23.7745088797081,23.5714319277155,23.6294539139991,22332913.4867293,0.0,1.0
2004-04-02,80.51,82.18,80.19,81.95,11430400,23.3567505784662,23.8412341639343,23.2639154004124,23.7745088797081,39400236.8141242,0.0,1.0
2004-04-05,81.25,81.29,79.93,80.51,7594900,23.5714319277155,23.5830363249722,23.1884868182437,23.3567505784662,26179386.4238865,0.0,1.0
2004-04-06,82.0,82.01,81.12,81.15,7242400,23.789014376279,23.7919154755932,23.5337176366312,23.5424209345737,24964329.7787141,0.0,1.0
2004-04-07,81.45,81.98,81.45,81.9,5591600,23.6294539139991,23.7832121776507,23.6294539139991,23.7600033831372,19274073.0131804,0.0,1.0
2004-04-08,81.05,81.99,80.79,81.94,4106600,23.5134099414319,23.7861132769648,23.4379813592632,23.7716077803939,14155323.7420285,0.0,1.0
2004-04-12,81.97,81.99,81.24,81.25,5052500,23.7803110783365,23.7861132769648,23.5685308284013,23.5714319277155,17415811.914138,0.0,1.0
2004-04-13,80.5,81.99,80.26,81.99,8432500,23.353849479152,23.7861132769648,23.2842230956116,23.7861132769648,29066567.8309685,0.0,1.0
2004-04-14,80.09,80.86,79.09,79.25,11816100,23.2349044072706,23.4582890544625,22.9447944758525,22.9912120648794,40729732.8369412,0.0,1.0
2004-04-15,80.28,80.64,79.52,80.44,7191900,23.29002529424,23.3944648695505,23.0695417463623,23.3364428832669,24790257.8338029,0.0,1.0
2004-04-16,80.78,81.0,80.15,80.45,7047300,23.435080259949,23.498904444861,23.2523110031557,23.3393439825811,24291826.0865917,0.0,1.0
2004-04-19,81.16,81.56,80.4,80.78,5340700,23.5453220338879,23.6613660064551,23.3248384860102,23.435080259949,18409228.4393541,0.0,1.0
2004-04-20,80.08,81.65,80.08,81.16,6082800,23.2320033079564,23.6874759002827,23.2320033079564,23.5453220338879,20967224.2872476,0.0,1.0
2004-04-21,80.58,80.9,79.75,80.2,5919800,23.3770582736654,23.4698934517192,23.1362670305884,23.2668164997266,20405368.3066431,0.0,1.0
2004-04-22,81.39,81.8,80.29,80.69,6371600,23.612047318114,23.7309923899954,23.2929263935542,23.4089703661214,21962708.9939875,0.0,1.0
2004-04-23,81.45,81.5,80.95,81.45,4401600,23.6294539139991,23.64395941057,23.4843989482901,23.6294539139991,15172179.6578466,0.0,1.0
2004-04-26,81.25,81.64,81.13,81.45,4515200,23.5714319277155,23.6845748009685,23.5366187359453,23.6294539139991,15563755.3596667,0.0,1.0
2004-04-27,81.79,81.99,81.32,81.4,5301900,23.7280912906812,23.7861132769648,23.5917396229148,23.6149484174282,18275486.034155,0.0,1.0
2004-04-28,80.9,81.56,80.9,81.42,4802100,23.4698934517192,23.6613660064551,23.4698934517192,23.6207506160566,16552690.8249148,0.0,1.0
2004-04-29,80.65,81.7,80.06,81.15,6874500,23.3973659688647,23.7019813968536,23.226201109328,23.5424209345737,23696189.8077667,0.0,1.0
2004-04-30,80.49,80.95,80.15,80.68,5272900,23.3509483798378,23.4843989482901,23.2523110031557,23.4060692668072,18175523.9271763,0.0,1.0
2004-05-03,80.98,81.18,80.23,80.23,4434800,23.4931022462326,23.5511242325162,23.2755197976691,23.2755197976691,15286619.0354912,0.0,1.0
2004-05-04,81.52,81.9,80.75,80.93,5646900,23.6497616091984,23.7600033831372,23.4263769620065,23.4785967496617,19464690.4102812,0.0,1.0
2004-05-05,81.57,81.64,81.2,81.21,4869400,23.6642671057693,23.6845748009685,23.5569264311446,23.5598275304588,16784671.8524895,0.0,1.0
2004-05-06,80.1,81.26,79.5,80.91,7432700,23.2378055065848,23.5743330270297,23.0637395477339,23.4727945510334,25620288.0186468,0.0,1.0
2004-05-07,78.55,80.26,78.25,79.65,7315900,22.7881351128868,23.2842230956116,22.7011021334614,23.1072560374466,25217682.0153671,0.0,1.0
2004-05-10,77.92,78.22,77.01,78.1,8110400,22.6053658560934,22.6923988355189,22.341365818503,22.6575856437487,27956299.0496635,0.0,1.0
2004-05-11,78.43,78.5,77.45,78.0,6163600,22.7533219211166,22.7736296163159,22.469014188327,22.6285746506069,21245739.3991056,0.0,1.0
2004-05-12,80.34,80.36,78.41,79.05,9380400,23.3074318901251,23.3132340887535,22.7475197224883,22.9331900785958,32333949.9414903,0.0,1.0
2004-05-13,80.18,81.2,79.96,79.96,7213700,23.2610143010982,23.5569264311446,23.1971901161862,23.1971901161862,24865401.7624972,0.0,1.0
2004-05-14,80.2,80.8,79.75,80.35,5400300,23.2668164997266,23.4408824585774,23.1362670305884,23.3103329894393,18614667.8040414,0.0,1.0
2004-05-17,79.87,80.82,79.24,79.25,6239200,23.1710802223586,23.4466846572057,22.9883109655652,22.9912120648794,21506330.2710915,0.0,1.0
2004-05-18,80.85,80.88,80.21,80.25,5318000,23.4553879551483,23.4640912530908,23.2697175990407,23.2813219962975,18330982.2383742,0.0,1.0
2004-05-19,80.65,81.79,80.6,81.18,6526000,23.3973659688647,23.7280912906812,23.3828604722938,23.5511242325162,22494921.039419,0.0,1.0
2004-05-20,81.32,81.6,80.72,80.9,5336700,23.5917396229148,23.6729704037118,23.4176736640639,23.4698934517192,18395440.5625294,0.0,1.0
2004-05-21,81.47,81.88,81.27,81.48,4842700,23.6352561126275,23.7542011845089,23.5772341263439,23.6381572119417,16692637.774685,0.0,1.0
2004-05-24,81.55,81.88,81.43,81.84,4218600,23.6584649071409,23.7542011845089,23.6236517153708,23.7425967872521,14541384.2931188,0.0,1.0
2004-05-25,82.44,82.45,81.05,81.22,6614700,23.916662746103,23.9195638454171,23.5134099414319,23.562728629773,22800667.2080056,0.0,1.0
2004-05-26,82.94,82.94,82.11,82.11,7193100,24.061717711812,24.061717711812,23.820926468735,23.820926468735,24794394.1968502,0.0,1.0
2004-05-27,82.61,83.13,81.85,83.0,7029000,23.965981434444,24.1168385987814,23.7454978865663,24.0791243076971,24228746.550119,0.0,1.0
2004-05-28,83.13,83.35,82.53,82.61,5147000,24.1168385987814,24.1806627836934,23.9427726399306,23.965981434444,17741550.5041204,0.0,1.0
2004-06-01,83.04,83.09,82.46,82.8,5841700,24.0907287049538,24.1052342015247,23.9224649447313,24.0211023214135,20136160.0116417,0.0,1.0
2004-06-02,83.13,83.54,82.15,83.54,5230600,24.3489265439158,24.4690162814715,24.0618827809778,24.4690162814715,17857862.325707,0.8,1.0
2004-06-03,83.03,83.32,82.75,83.05,4462900,24.3196363640242,24.4045778857099,24.2376238603276,24.3254944000025,15236847.3546816,0.0,1.0
2004-06-04,83.6,83.78,83.15,83.25,4948800,24.4865903894065,24.5393127132115,24.3547845798942,24.3840747597858,16895765.1277977,0.0,1.0
2004-06-07,84.63,84.69,83.73,83.74,5673700,24.7882792422904,24.8058533502253,24.5246676232656,24.5275966412548,19370656.038956,0.0,1.0
2004-06-08,84.15,84.4,83.76,84.15,5760300,24.6476863788105,24.7209118285396,24.5334546772331,24.6476863788105,19666318.2722383,0.0,1.0
2004-06-09,83.55,84.21,83.52,83.9,3632200,24.4719452994607,24.6652604867455,24.4631582454932,24.5744609290814,12400743.2301137,0.0,1.0
2004-06-10,84.21,84.24,83.12,83.51,3738800,24.6652604867455,24.674047540713,24.3459975259267,24.4602292275041,12764687.7343618,0.0,1.0
2004-06-14,82.55,84.07,82.55,83.7,5424700,24.1790435005444,24.6242542348972,24.1790435005444,24.5158805692982,18520541.7654308,0.0,1.0
2004-06-15,84.23,84.45,83.16,83.2,7350600,24.6711185227238,24.7355569184854,24.3577135978833,24.36942966984,25095783.0480904,0.0,1.0
2004-06-16,83.93,84.51,83.92,84.25,5677600,24.5832479830489,24.7531310264204,24.5803189650598,24.6769765587022,19383971.0817944,0.0,1.0
2004-06-17,83.67,84.05,83.49,83.65,4439300,24.5070935153307,24.6183961989189,24.4543711915257,24.5012354793523,15156274.2749418,0.0,1.0
2004-06-18,84.51,84.63,83.75,83.81,4806500,24.7531310264204,24.7882792422904,24.530525659244,24.548099767179,16409936.7698754,0.0,1.0
2004-06-21,84.94,84.98,84.51,84.51,5033800,24.8790787999544,24.8907948719111,24.7531310264204,24.7531310264204,17185964.7794027,0.0,1.0
2004-06-22,84.52,84.88,84.21,84.77,6161000,24.7560600444096,24.8615046920194,24.6652604867455,24.8292854941386,21034353.5710397,0.0,1.0
2004-06-23,84.77,84.86,83.91,84.35,8161400,24.8292854941386,24.8556466560411,24.5773899470706,24.7062667385938,27863946.3130472,0.0,1.0
2004-06-24,85.44,85.68,84.86,84.95,6861500,25.0255296994126,25.0958261311525,24.8556466560411,24.8820078179436,23425940.1116197,0.0,1.0
2004-06-25,84.0,85.66,84.0,85.45,8020400,24.6037511089731,25.0899680951742,24.6037511089731,25.0284587174018,27382556.3027377,0.0,1.0
2004-06-28,84.72,85.21,84.25,84.85,5680800,24.8146404041928,24.9581622856618,24.6769765587022,24.852717638052,19394896.2451489,0.0,1.0
2004-06-29,84.57,84.88,84.35,84.46,3714200,24.7707051343554,24.8615046920194,24.7062667385938,24.7384859364746,12680700.5410738,0.0,1.0
2004-06-30,84.62,85.19,83.88,84.58,5099400,24.7853502243012,24.9523042496835,24.5686028931031,24.7736341523445,17409930.6281707,0.0,1.0
2004-07-01,83.98,85.0,83.7,84.63,4398200,24.5978930729947,24.8966529078894,24.5158805692982,24.7882792422904,15015954.208107,0.0,1.0
2004-07-02,84.23,84.93,83.87,84.0,2923900,24.6711185227238,24.8761497819653,24.5656738751139,24.6037511089731,9982526.60385702,0.0,1.0
2004-07-06,83.66,84.12,83.57,84.01,3334700,24.5041644973415,24.638899324843,24.477803335439,24.6066801269622,11385044.4494962,0.0,1.0
2004-07-07,84.23,84.56,83.72,83.9,3198400,24.6711185227238,24.7677761163662,24.5217386052765,24.5744609290814,10919700.7728637,0.0,1.0
2004-07-08,83.61,84.33,83.53,83.95,3706900,24.4895194073957,24.7004087026155,24.4660872634824,24.5891060190272,12655777.5121713,0.0,1.0
2004-07-09,83.91,84.22,83.65,84.1,3008600,24.5773899470706,24.6681895047347,24.5012354793523,24.6330412888647,10271702.0213975,0.0,1.0
2004-07-12,84.85,84.85,84.01,84.01,4135900,24.852717638052,24.852717638052,24.6066801269622,24.6066801269622,14120432.2243894,0.0,1.0
2004-07-13,85.13,85.32,84.53,84.7,4985500,24.9347301417485,24.9903814835426,24.7589890623987,24.8087823682145,17021063.0950201,0.0,1.0
2004-07-14,84.3,85.35,83.88,84.6,7470200,24.691621648648,24.9991685375101,24.5686028931031,24.7794921883229,25504111.0284663,0.0,1.0
2004-07-15,83.85,84.75,83.85,84.52,5987100,24.5598158391356,24.8234274581603,24.5598158391356,24.7560600444096,20440639.2249914,0.0,1.0
2004-07-16,84.47,84.87,84.11,84.55,5751200,24.7414149544637,24.8585756740303,24.6359703068539,24.7648470983771,19635249.8389488,0.0,1.0
2004-07-19,85.38,85.71,84.67,84.8,5499600,25.0079555914776,25.10461318512,24.799995314247,24.8380725481061,18776258.870198,0.0,1.0
2004-07-20,85.26,85.37,84.55,85.15,5623600,24.9728073756077,25.0050265734885,24.7648470983771,24.9405881777269,19199608.9501865,0.0,1.0
2004-07-21,83.91,85.6,83.91,85.45,5330700,24.5773899470706,25.0723939872392,24.5773899470706,25.0284587174018,18199615.0918912,0.0,1.0
2004-07-22,84.87,84.99,83.7,83.83,6281100,24.8585756740303,24.8937238899002,24.5158805692982,24.5539578031573,21444388.6081898,0.0,1.0
2004-07-23,84.86,85.19,84.44,84.78,4706400,24.8556466560411,24.9523042496835,24.7326279004963,24.8322145121278,16068184.0036912,0.0,1.0
2004-07-26,85.27,85.5,84.61,84.63,4744600,24.9757363935968,25.0431038073476,24.782421206312,24.7882792422904,16198603.141236,0.0,1.0
2004-07-27,85.0,85.39,84.43,85.28,5545800,24.8966529078894,25.0108846094668,24.7296988825071,24.978665411586,18933990.9161292,0.0,1.0
2004-07-28,84.93,85.25,84.3,84.63,4093300,24.8761497819653,24.9698783576185,24.691621648648,24.7882792422904,13974990.9872321,0.0,1.0
2004-07-29,84.97,85.44,84.63,85.2,3211100,24.8878658539219,25.0255296994126,24.7882792422904,24.9552332676727,10963060.0149271,0.0,1.0
2004-07-30,85.01,85.07,84.45,84.83,3405200,24.8995819258786,24.9171560338136,24.7355569184854,24.8468596020736,11625739.4546509,0.0,1.0
2004-08-02,85.67,85.84,84.62,84.8,3793400,25.0928971131634,25.1426904189791,24.7853502243012,24.8380725481061,12951098.3340987,0.0,1.0
2004-08-03,85.81,86.0,85.43,85.45,4105500,25.1339033650117,25.1895547068058,25.0226006814234,25.0284587174018,14016643.1725212,0.0,1.0
2004-08-04,85.1,85.56,84.82,85.51,4444600,24.925943087781,25.0606779152826,24.8439305840845,25.0460328253367,15174369.0767478,0.0,1.0
2004-08-05,83.9,85.29,83.9,85.28,4735500,24.5744609290814,24.9815944295751,24.5744609290814,24.978665411586,16167534.7079466,0.0,1.0
2004-08-06,83.91,84.69,83.4,83.85,5204800,24.5773899470706,24.8058533502253,24.4280100296233,24.5598158391356,17769778.1961609,0.0,1.0
2004-08-09,83.93,84.24,83.79,84.05,3768100,24.5832479830489,24.674047540713,24.5422417312006,24.6183961989189,12864721.2613269,0.0,1.0
2004-08-10,85.0,85.0,83.92,83.99,4332200,24.8966529078894,24.8966529078894,24.5803189650598,24.6008220909839,14790622.7139195,0.0,1.0
2004-08-11,85.53,85.53,84.57,84.75,4492900,25.0518908613151,25.0518908613151,24.7707051343554,24.8234274581603,15339270.7611304,0.0,1.0
2004-08-12,85.31,85.6,85.14,85.28,3765900,24.9874524655535,25.0723939872392,24.9376591597377,24.978665411586,12857210.2115206,0.0,1.0
2004-08-13,84.96,85.39,84.62,85.29,3916000,24.8849368359328,25.0108846094668,24.7853502243012,24.9815944295751,13369668.6551195,0.0,1.0
2004-08-16,86.1,86.1,84.87,84.95,4985200,25.2188448866974,25.2188448866974,24.8585756740303,24.8820078179436,17020038.8609556,0.0,1.0
2004-08-17,86.88,87.05,86.2,86.24,5336400,25.4473082898521,25.4971015956679,25.248135066589,25.2598511385457,18219075.5391165,0.0,1.0
2004-08-18,87.45,87.74,86.75,86.85,5908200,25.6142623152345,25.6992038369202,25.409231055993,25.4385212358846,20171265.6660309,0.0,1.0
2004-08-19,87.66,87.75,87.26,87.35,4928100,25.6757716930069,25.7021328549094,25.5586109734404,25.5849721353428,16825092.977348,0.0,1.0
2004-08-20,88.5,88.55,87.31,87.51,5154800,25.9218092040966,25.9364542940424,25.5732560633862,25.6318364231694,17599072.5187462,0.0,1.0
2004-08-23,88.3,88.7,88.08,88.45,4234700,25.8632288443134,25.9803895638799,25.7987904485518,25.9071641141508,14457746.6429608,0.0,1.0
2004-08-24,88.69,88.7,88.15,88.3,4992200,25.9774605458907,25.9803895638799,25.8192935744759,25.8632288443134,17043937.6557936,0.0,1.0
2004-08-25,88.68,88.75,88.3,88.52,4864500,25.9745315279016,25.9950346538257,25.8632288443134,25.9276672400749,16607955.3556764,0.0,1.0
2004-08-26,88.2,88.94,88.2,88.58,4414700,25.8339386644217,26.0506859956198,25.8339386644217,25.9452413480099,15072287.0816538,0.0,1.0
2004-08-27,89.01,89.29,88.23,88.35,3441700,26.071189121544,26.1532016252405,25.8427257183892,25.8778739342592,11750354.5991637,0.0,1.0
2004-08-30,44.57,44.87,44.53,44.79,3218850,26.1092663554031,26.2850074347529,26.0858342114898,26.2381431469263,5494759.69746317,0.0,2.0
2004-08-31,44.98,44.99,44.54,44.75,10125800,26.3494458305145,26.3553038664928,26.0916922474681,26.214711003013,17285315.483658,0.0,1.0
2004-09-01,43.65,44.61,43.45,44.45,14293900,25.8339386644217,26.4021077621959,25.7155701023854,26.3074129125669,24151514.1421029,0.45,1.0
2004-09-02,43.85,43.88,43.27,43.85,10074100,25.952307226458,25.9700625107635,25.6090383965528,25.952307226458,17021580.4377363,0.0,1.0
2004-09-03,43.61,44.11,43.52,44.0,7788600,25.8102649520145,26.1061863571052,25.7569990990981,26.0410836479852,13159913.1830489,0.0,1.0
2004-09-07,44.27,44.38,43.88,43.95,9494700,26.2008812067342,26.2659839158542,25.9700625107635,26.0114915074762,16042604.280499,0.0,1.0
2004-09-08,44.11,44.49,44.03,44.03,7944500,26.1061863571052,26.3310866249742,26.0588389322907,26.0588389322907,13423327.7203518,0.0,1.0
2004-09-09,44.37,44.48,44.07,44.25,6696800,26.2600654877524,26.3251681968723,26.0825126446979,26.1890443505306,11315166.6030149,0.0,1.0
2004-09-10,44.6,44.78,44.22,44.26,6291400,26.3961893340941,26.5027210399268,26.1712890662252,26.1949627786324,10630187.4277577,0.0,1.0
2004-09-13,44.48,44.75,44.36,44.46,7544300,26.3251681968723,26.4849657556213,26.2541470596506,26.3133313406687,12747134.6617975,0.0,1.0
2004-09-14,44.35,44.58,44.07,44.27,7993400,26.2482286315488,26.3843524778905,26.0825126446979,26.2008812067342,13505951.0101152,0.0,1.0
2004-09-15,44.17,44.47,44.09,44.36,6568000,26.1416969257161,26.3192497687705,26.0943495009016,26.2541470596506,11097541.2508365,0.0,1.0
2004-09-16,44.34,44.39,44.15,44.29,5731900,26.2423102034469,26.271902343956,26.1298600695125,26.2127180629379,9684835.06328713,0.0,1.0
2004-09-17,44.66,44.79,44.41,44.49,9626300,26.431699902705,26.5086394680286,26.2837392001596,26.3310866249742,16264960.6185943,0.0,1.0
2004-09-20,44.37,44.5,44.12,44.4,7013700,26.2600654877524,26.337005053076,26.112104785207,26.2778207720578,11850612.8305408,0.0,1.0
2004-09-21,44.68,44.81,44.32,44.37,6711900,26.4435367589086,26.5204763242322,26.2304733472433,26.2600654877524,11340680.1342097,0.0,1.0
2004-09-22,43.92,44.68,43.6,44.16,9312700,25.9937362231707,26.4435367589086,25.8043465239126,26.1357784976143,15735090.1958991,0.0,1.0
2004-09-23,43.57,44.07,43.54,43.93,6091400,25.7865912396072,26.0825126446979,25.7688359553018,25.9996546512725,10292259.8622633,0.0,1.0
2004-09-24,43.98,44.23,43.55,43.6,9772100,26.0292467917816,26.177207494327,25.7747543834036,25.8043465239126,16511309.8138397,0.0,1.0
2004-09-27,43.82,44.19,43.77,44.1,8371100,25.9345519421526,26.1535337819197,25.9049598016435,26.1002679290034,14144127.2175514,0.0,1.0
2004-09-28,43.68,43.9,43.39,43.75,8270700,25.8516939487272,25.9818993669671,25.6800595337745,25.8931229454399,13974487.5796732,0.0,1.0
2004-09-29,43.59,43.69,43.05,43.55,9114300,25.7984280958108,25.857612376829,25.4788329783128,25.7747543834036,15399866.0509286,0.0,1.0
2004-09-30,43.33,43.73,43.14,43.68,9169000,25.6445489651636,25.8812860892362,25.5320988312292,25.8516939487272,15492289.2400914,0.0,1.0
2004-10-01,44.16,44.41,43.41,43.53,8748600,26.1357784976143,26.2837392001596,25.6918963899782,25.7629175271999,14781965.4974221,0.0,1.0
2004-10-04,44.35,44.67,44.25,44.39,6801500,26.2482286315488,26.4376183308068,26.1890443505306,26.271902343956,11492071.6835512,0.0,1.0
2004-10-05,44.72,44.9,44.45,44.51,8014600,26.4672104713159,26.5737421771486,26.3074129125669,26.3429234811778,13541771.3320576,0.0,1.0
2004-10-06,45.25,45.37,44.83,44.92,9269600,26.7808871607121,26.8519082979339,26.5323131804359,26.5855790333522,15662266.805535,0.0,1.0
2004-10-07,45.43,45.43,44.95,45.25,7423000,26.8874188665448,26.8874188665448,26.6033343176576,26.7808871607121,12542181.5933251,0.0,1.0
2004-10-08,45.14,45.58,45.02,45.37,6117800,26.7157844515921,26.976195288072,26.6447633143703,26.8519082979339,10336866.3009086,0.0,1.0
2004-10-11,45.41,45.48,45.18,45.29,4367200,26.8755820103411,26.9170110070538,26.7394581639994,26.8045608731193,7378986.32013599,0.0,1.0
2004-10-12,45.53,45.58,45.0,45.0,8336500,26.9466031475629,26.976195288072,26.6329264581667,26.6329264581667,14085665.7487208,0.0,1.0
2004-10-13,45.01,45.69,44.8,45.53,7803200,26.6388448862685,27.0412979971919,26.5145578961304,26.9466031475629,13184581.89533,0.0,1.0
2004-10-14,44.2,45.11,44.03,44.8,13686700,26.1594522100215,26.6980291672867,26.0588389322907,26.5145578961304,23125566.0532619,0.0,1.0
2004-10-15,44.99,45.09,44.34,44.5,12905000,26.6270080300649,26.6861923110831,26.2423102034469,26.337005053076,21804776.163527,0.0,1.0
2004-10-18,44.98,45.05,44.66,44.74,7712800,26.6210896019631,26.6625185986758,26.431699902705,26.4790473275195,13031838.6357265,0.0,1.0
2004-10-19,44.36,45.25,43.86,45.0,12862200,26.2541470596506,26.7808871607121,25.9582256545598,26.6329264581667,21732459.6645111,0.0,1.0
2004-10-20,43.72,44.36,43.23,44.36,13009600,25.8753676611344,26.2541470596506,25.5853646841455,26.2541470596506,21981512.2802805,0.0,1.0
2004-10-21,43.91,44.33,43.22,43.87,10874400,25.9878177950689,26.2363917753451,25.5794462560437,25.9641440826616,18373797.5910622,0.0,1.0
2004-10-22,43.8,44.38,43.73,43.8,7644300,25.9227150859489,26.2659839158542,25.8812860892362,25.9227150859489,12916098.4445447,0.0,1.0
2004-10-25,43.62,43.65,42.94,43.65,10422500,25.8161833801163,25.8339386644217,25.4137302691929,25.8339386644217,17610250.2568275,0.0,1.0
2004-10-26,43.87,43.95,43.52,43.62,8632300,25.9641440826616,26.0114915074762,25.7569990990981,25.8161833801163,14585460.6180871,0.0,1.0
2004-10-27,44.36,44.5,43.65,43.76,8503000,26.2541470596506,26.337005053076,25.8339386644217,25.8990413735417,14366990.4469949,0.0,1.0
2004-10-28,44.52,44.77,44.1,44.1,7280000,26.3488419092796,26.496802611825,26.1002679290034,26.1002679290034,12300563.3839966,0.0,1.0
2004-10-29,44.79,44.9,44.56,44.63,10054500,26.5086394680286,26.5737421771486,26.3725156216869,26.4139446183996,16988463.5363178,0.0,1.0
2004-11-01,45.11,45.18,44.82,44.92,8223900,26.6980291672867,26.7394581639994,26.526394752334,26.5855790333522,13895412.5293475,0.0,1.0
2004-11-02,45.17,45.6,44.61,44.61,7889900,26.7335397358976,26.9880321442756,26.4021077621959,26.4021077621959,13331073.4949718,0.0,1.0
2004-11-03,45.64,45.95,45.5,45.74,9683900,27.0117058566829,27.1951771278391,26.9288478632575,27.070890137701,16362283.7574567,0.0,1.0
2004-11-04,46.25,46.36,45.53,45.65,9109200,27.3727299708936,27.4378326800135,26.9466031475629,27.0176242847847,15391248.8980085,0.0,1.0
2004-11-05,45.95,46.45,45.86,46.25,9740300,27.1951771278391,27.4910985329299,27.1419112749228,27.3727299708936,16457579.3309261,0.0,1.0
2004-11-08,45.97,46.44,45.71,45.92,6992100,27.2070139840428,27.485180104828,27.0531348533956,27.1774218435337,11814116.6534674,0.0,1.0
2004-11-09,45.93,46.25,45.82,46.2,7021400,27.1833402716355,27.3727299708936,27.1182375625155,27.3431378303845,11863623.0418123,0.0,1.0
2004-11-10,46.23,46.63,46.0,46.13,7132100,27.3608931146899,27.5976302387625,27.2247692683482,27.3017088336718,12050665.9493135,0.0,1.0
2004-11-11,47.11,47.25,46.47,46.5,9026400,27.8817147876496,27.9645727810751,27.5029353891335,27.5206906734389,15251346.8858938,0.0,1.0
2004-11-12,47.44,47.47,46.83,46.96,7514800,28.0770229150095,28.094778199315,27.7159988007988,27.7929383661224,12697290.3458871,0.0,1.0
2004-11-15,47.33,47.47,47.11,47.19,7550400,28.0119202058896,28.094778199315,27.8817147876496,27.9290622124642,12757441.452545,0.0,1.0
2004-11-16,46.77,47.38,46.55,47.33,9642500,27.6804882321879,28.0415123463986,27.550282813948,28.0119202058896,16292332.7513994,0.0,1.0
2004-11-17,46.59,47.26,46.36,47.02,9269900,27.5739565263553,27.9704912091769,27.4378326800135,27.8284489347333,15662773.6968833,0.0,1.0
2004-11-18,46.41,46.68,46.14,46.2,10505800,27.4674248205226,27.6272223792716,27.3076272617736,27.3431378303845,17750997.087856,0.0,1.0
2004-11-19,45.85,46.26,45.61,46.16,12943700,27.135992846821,27.3786483989954,26.9939505723774,27.3194641179772,21870165.1474501,0.0,1.0
2004-11-22,46.26,46.34,45.6,45.6,9023900,27.3786483989954,27.4259958238099,26.9880321442756,26.9880321442756,15247122.7913251,0.0,1.0
2004-11-23,46.4,46.43,46.01,46.03,8346000,27.4615063924208,27.4792616767262,27.23068769645,27.2425245526536,14101717.3080818,0.0,1.0
2004-11-24,46.46,46.65,46.2,46.2,7115600,27.4970169610317,27.6094670949662,27.3431378303845,27.3431378303845,12022786.9251602,0.0,1.0
2004-11-26,46.47,46.68,46.27,46.36,2400800,27.5029353891335,27.6272223792716,27.3845668270972,27.4378326800135,4056482.49619492,0.0,1.0
2004-11-29,46.34,46.6,46.0,46.25,7712500,27.4259958238099,27.5798749544571,27.2247692683482,27.3727299708936,13031331.7443783,0.0,1.0
2004-11-30,46.27,46.44,46.0,46.13,8928800,27.3845668270972,27.485180104828,27.2247692683482,27.3017088336718,15086438.2339325,0.0,1.0
2004-12-01,46.59,46.61,45.8,45.8,10775600,27.8402857909369,27.8522369760801,27.368213977783,27.368213977783,18032688.5927095,0.45,1.0
2004-12-02,46.42,46.76,46.25,46.41,6691600,27.7387007172203,27.9418708646536,27.6371156435036,27.7327251246487,11198219.9587006,0.0,1.0
2004-12-03,46.32,46.51,46.01,46.17,7228800,27.6789447915046,27.7924810503644,27.493701421786,27.5893109029311,12097210.2990996,0.0,1.0
2004-12-06,46.5,46.55,46.05,46.07,6067300,27.7865054577928,27.8163834206507,27.5176037920723,27.5295549772154,10153470.0154559,0.0,1.0
2004-12-07,45.85,46.61,45.79,46.33,8282000,27.3980919406409,27.8522369760801,27.3622383852115,27.6849203840762,13859713.3268514,0.0,1.0
2004-12-08,46.11,46.23,45.75,46.05,7836800,27.5534573475017,27.6251644583605,27.3383360149252,27.5176037920723,13114682.6128796,0.0,1.0
2004-12-09,46.2,46.25,45.82,46.04,6202000,27.6072376806458,27.6371156435036,27.3801651629262,27.5116281995007,10378886.9902357,0.0,1.0
2004-12-10,45.88,46.17,45.75,45.95,6580800,27.4160187183556,27.5893109029311,27.3383360149252,27.4578478663566,11012799.0173078,0.0,1.0
2004-12-13,45.96,46.14,45.8,46.0,9732800,27.4638234589281,27.5713841252164,27.368213977783,27.4877258292144,16287589.6966408,0.0,1.0
2004-12-14,45.83,45.97,45.66,45.81,9009500,27.3861407554978,27.4697990514997,27.2845556817811,27.3741895703546,15077165.8075667,0.0,1.0
2004-12-15,45.93,46.02,45.75,45.76,8868200,27.4458966812134,27.4996770143576,27.3383360149252,27.3443116074968,14840703.9030649,0.0,1.0
2004-12-16,46.09,46.13,45.75,45.81,9509400,27.5415061623585,27.5654085326448,27.3383360149252,27.3741895703546,15913735.5602947,0.0,1.0
2004-12-17,45.2,46.15,45.2,45.6,16696300,27.0096784234889,27.5773597177879,27.0096784234889,27.2487021263517,27940827.290402,0.0,1.0
2004-12-20,45.52,45.95,45.28,45.51,8782100,27.2008973857791,27.4578478663566,27.0574831640615,27.1949217932076,14696617.7744194,0.0,1.0
2004-12-21,46.31,46.45,45.55,45.76,7447500,27.672969198933,27.756627494935,27.2188241634938,27.3443116074968,12463199.1067044,0.0,1.0
2004-12-22,46.8,46.89,46.24,46.32,8967500,27.9657732349399,28.019553568084,27.6311400509321,27.6789447915046,15006879.8911543,0.0,1.0
2004-12-23,46.7,46.98,46.66,46.87,5191200,27.9060173092242,28.0733339012281,27.8821149389379,28.0076023829409,8687339.26857654,0.0,1.0
2004-12-27,46.66,46.91,46.62,46.62,4281800,27.8821149389379,28.0315047532271,27.8582125686517,27.8582125686517,7165481.83082737,0.0,1.0
2004-12-28,46.97,47.01,46.6,46.6,4913200,28.0673583086565,28.0912606789428,27.8462613835085,27.8462613835085,8222113.44089427,0.0,1.0
2004-12-29,46.86,47.04,46.77,46.77,5795400,28.0016267903693,28.1091874566575,27.9478464572252,27.9478464572252,9698452.38039537,0.0,1.0
2004-12-30,46.96,47.16,46.85,46.9,5628100,28.061382716085,28.1808945675163,27.9956511977977,28.0255291606556,9418480.14668585,0.0,1.0
2004-12-31,46.99,47.22,46.77,46.81,5348800,28.0793094937997,28.2167481229458,27.9478464572252,27.9717488275115,8951078.80254318,0.0,1.0
2005-01-03,46.46,46.95,46.18,46.66,10238100,27.7626030875066,28.0554071235134,27.5952864955026,27.8821149389379,17133196.2100503,0.0,1.0
2005-01-04,45.82,46.73,45.74,46.41,10264100,27.3801651629262,27.9239440869389,27.3323604223536,27.7327251246487,17176706.5392581,0.0,1.0
2005-01-05,45.29,45.94,45.25,45.64,14796100,27.0634587566331,27.451872273785,27.0395563863468,27.272604496638,24760891.6149995,0.0,1.0
2005-01-06,45.22,45.63,44.99,45.42,14602200,27.0216296086321,27.2666289040664,26.884190979486,27.1411414600635,24436404.9675621,0.0,1.0
2005-01-07,44.73,45.36,44.72,45.3,10547200,26.7288255726252,27.105287904634,26.7228499800537,27.0694343492046,17650467.0853619,0.0,1.0
2005-01-10,45.29,45.34,44.77,44.78,11488600,27.0634587566331,27.0933367194909,26.7527279429115,26.7587035354831,19225875.6975205,0.0,1.0
2005-01-11,45.18,45.43,44.96,45.15,8900700,26.9977272383458,27.147117052635,26.8662642017713,26.9798004606311,14895091.8145745,0.0,1.0
2005-01-12,45.06,45.34,44.74,45.18,9709300,26.926020127487,27.0933367194909,26.7348011651968,26.9977272383458,16248263.0529338,0.0,1.0
2005-01-13,44.5,45.15,44.4,45.1,12200500,26.5913869434792,26.9798004606311,26.5316310177635,26.9499224977733,20417221.9807112,0.0,1.0
2005-01-14,44.89,45.01,44.6,44.85,11224200,26.8244350537703,26.8961421646291,26.6511428691948,26.8005326834841,18783409.1189623,0.0,1.0
2005-01-18,45.73,45.98,44.71,45.04,15553300,27.3263848297821,27.4757746440713,26.7168743874821,26.9140689423439,26028046.2794636,0.0,1.0
2005-01-19,44.97,45.38,44.92,45.25,10838600,26.8722397943429,27.1172390897772,26.842361831485,27.0395563863468,18138117.4673281,0.0,1.0
2005-01-20,45.31,45.57,44.91,44.93,11086700,27.0754099417762,27.230775348637,26.8363862389135,26.8483374240566,18553306.4164215,0.0,1.0
2005-01-21,45.09,45.5,45.02,45.26,8258900,26.9439469052017,27.188946200636,26.9021177572007,27.0455319789184,13821056.0728245,0.0,1.0
2005-01-24,45.22,45.64,45.14,45.15,7088400,27.0216296086321,27.272604496638,26.9738248680595,26.9798004606311,11862254.5213781,0.0,1.0
2005-01-25,45.59,45.9,45.23,45.23,7370000,27.2427265337801,27.4279699034987,27.0276052012036,27.0276052012036,12333504.8561814,0.0,1.0
2005-01-26,45.77,45.92,45.53,45.73,7771400,27.3502872000683,27.4399210886419,27.2068729783507,27.3263848297821,13005237.4001803,0.0,1.0
2005-01-27,45.53,45.78,45.35,45.56,5700200,27.2068729783507,27.3562627926399,27.0993123120625,27.2247997560654,9539137.6365272,0.0,1.0
2005-01-28,45.7,45.76,45.41,45.43,6836900,27.3084580520674,27.3443116074968,27.1351658674919,27.147117052635,11441375.7600036,0.0,1.0
2005-01-31,46.37,46.43,45.9,45.95,10799200,27.7088227543624,27.7446763097919,27.4279699034987,27.4578478663566,18072182.5838365,0.0,1.0
2005-02-01,46.68,46.8,46.33,46.36,8110400,27.8940661240811,27.9657732349399,27.6849203840762,27.7028471617909,13572545.1540806,0.0,1.0
2005-02-02,46.73,46.75,46.4,46.45,7091700,27.9239440869389,27.935895272082,27.7267495320771,27.756627494935,11867776.9862391,0.0,1.0
2005-02-03,46.4,46.6,46.24,46.45,7452400,27.7267495320771,27.8462613835085,27.6311400509321,27.756627494935,12471399.1302859,0.0,1.0
2005-02-04,46.89,46.9,46.3,46.3,7539900,28.019553568084,28.0255291606556,27.6669936063615,27.6669936063615,12617828.1228117,0.0,1.0
2005-02-07,46.64,46.85,46.51,46.68,7041700,27.8701637537948,27.9956511977977,27.7924810503644,27.8940661240811,11784103.2762243,0.0,1.0
2005-02-08,46.89,46.93,46.55,46.55,4591400,28.019553568084,28.0434559383703,27.8163834206507,27.8163834206507,7683589.44323901,0.0,1.0
2005-02-09,46.44,46.98,46.43,46.86,5396800,27.7506519023634,28.0733339012281,27.7446763097919,28.0016267903693,9031405.5641574,0.0,1.0
2005-02-10,46.93,47.0,46.6,46.65,6027900,28.0434559383703,28.0852850863713,27.8462613835085,27.8761393463664,10087535.1319642,0.0,1.0
2005-02-11,46.82,47.07,46.63,46.93,7038700,27.977724420083,28.1271142343722,27.8641881612232,28.0434559383703,11779082.8536234,0.0,1.0
2005-02-14,46.93,47.09,46.8,46.89,5887300,28.0434559383703,28.1390654195154,27.9657732349399,28.019553568084,9852244.65940257,0.0,1.0
2005-02-15,47.06,47.07,46.76,46.8,5792600,28.1211386418007,28.1271142343722,27.9418708646536,27.9657732349399,9693766.65263453,0.0,1.0
2005-02-16,46.77,46.9,46.5,46.77,6073000,27.9478464572252,28.0255291606556,27.7865054577928,27.9478464572252,10163008.8183975,0.0,1.0
2005-02-17,46.36,47.0,46.34,46.75,9197800,27.7028471617909,28.0852850863713,27.6908959766477,27.935895272082,15392280.9994824,0.0,1.0
2005-02-18,45.74,46.36,45.65,46.35,11250300,27.3323604223536,27.7028471617909,27.2785800892095,27.6968715692193,18827086.79559,0.0,1.0
2005-02-22,45.2,45.73,45.16,45.55,12081600,27.0096784234889,27.3263848297821,26.9857760532027,27.2188241634938,20218245.8982961,0.0,1.0
2005-02-23,45.73,45.98,45.38,45.55,7740000,27.3263848297821,27.4757746440713,27.1172390897772,27.2188241634938,12952690.3102909,0.0,1.0
2005-02-24,46.2,46.4,45.62,45.65,9387700,27.6072376806458,27.7267495320771,27.2606533114948,27.2785800892095,15710073.7501187,0.0,1.0
2005-02-25,46.79,46.99,45.9,46.1,8157100,27.9597976423683,28.0793094937997,27.4279699034987,27.5474817549301,13650696.3992344,0.0,1.0
2005-02-28,46.65,46.9,46.33,46.55,10043400,27.8761393463664,28.0255291606556,27.6849203840762,27.8163834206507,16807370.7832527,0.0,1.0
2005-03-01,47.08,47.2,46.64,46.65,10527200,28.1330898269438,28.2047969378026,27.8701637537948,27.8761393463664,17616997.6013559,0.0,1.0
2005-03-02,46.57,46.82,46.37,46.4,9691700,28.0972362715144,28.2480696206206,27.9765695922294,27.9946695941221,16063589.4804209,0.45,1.0
2005-03-03,46.33,46.74,45.86,46.53,9103300,27.9524362563724,28.1998029489066,27.6688695600526,28.0731029356574,15088340.96362,0.0,1.0
2005-03-04,46.78,46.9,46.5,46.6,8889400,28.2239362847636,28.2963362923347,28.0550029337646,28.1153362734071,14733810.6139536,0.0,1.0
2005-03-07,46.47,46.89,46.45,46.7,7653200,28.0369029318719,28.2903029583704,28.0248362639434,28.1756696130496,12684860.5519731,0.0,1.0
2005-03-08,46.26,46.46,45.95,46.25,7804800,27.9102029186226,28.0308695979076,27.7231695657309,27.9041695846584,12936131.2439293,0.0,1.0
2005-03-09,45.7,46.2,45.53,46.15,10203500,27.5723362166246,27.8740029148371,27.4697695392323,27.8438362450159,16911876.6845316,0.0,1.0
2005-03-10,45.86,46.22,45.56,45.8,8026800,27.6688695600526,27.8860695827656,27.4878695411251,27.6326695562671,13304087.0065564,0.0,1.0
2005-03-11,45.77,46.1,45.55,45.89,7595000,27.6145695543744,27.8136695751946,27.4818362071608,27.6869695619454,12588396.4736627,0.0,1.0
2005-03-14,45.8,45.85,45.27,45.73,9219900,27.6326695562671,27.6628362260884,27.3129028561618,27.5904362185173,15281600.6119188,0.0,1.0
2005-03-15,45.54,46.2,45.52,45.7,7143800,27.4758028731966,27.8740029148371,27.4637362052681,27.5723362166246,11840551.2479989,0.0,1.0
2005-03-16,44.8,45.26,44.65,45.2,12799200,27.0293361598421,27.3068695221976,26.9388361503783,27.2706695184121,21214141.4280057,0.0,1.0
2005-03-17,44.78,45.16,44.7,44.9,7583800,27.0172694919136,27.2465361825551,26.9690028201996,27.0896694994846,12569832.9396923,0.0,1.0
2005-03-18,44.94,45.14,44.45,44.88,19222100,27.1138028353416,27.2344695146266,26.8181694710933,27.0776028315561,31859830.9225006,0.0,1.0
2005-03-21,44.3,44.73,43.93,44.64,10031000,26.7276694616295,26.9871028220923,26.5044361049523,26.932802816414,16625965.11222,0.0,1.0
2005-03-22,43.66,44.53,43.4,44.42,12770500,26.3415360879175,26.8664361428073,26.184669404847,26.8000694692005,21166572.3722067,0.0,1.0
2005-03-23,43.98,44.22,43.42,43.51,16983100,26.5346027747735,26.6794027899155,26.1967360727755,26.2510360784537,28148781.5868152,0.0,1.0
2005-03-24,43.75,44.53,43.75,44.25,10748400,26.3958360935958,26.8664361428073,26.3958360935958,26.6975027918083,17815025.7613583,0.0,1.0
2005-03-28,44.29,44.74,43.97,44.03,12028800,26.7216361276653,26.9931361560566,26.5285694408093,26.5647694445948,19937235.4841862,0.0,1.0
2005-03-29,43.89,44.48,43.8,44.3,11567100,26.4803027690953,26.836269472986,26.426002763417,26.7276694616295,19171986.9454251,0.0,1.0
2005-03-30,44.02,44.2,43.63,43.8,12252600,26.5587361106305,26.667336121987,26.3234360860248,26.426002763417,20308174.6719157,0.0,1.0
2005-03-31,44.1,44.5,43.86,44.1,12242400,26.6070027823445,26.8483361409145,26.4622027672025,26.6070027823445,20291268.5963356,0.0,1.0
2005-04-01,44.01,44.68,43.72,44.42,11748100,26.5527027766663,26.956936152271,26.377736091703,26.8000694692005,19471986.9140536,0.0,1.0
2005-04-04,44.16,44.23,43.51,43.9,12265300,26.64320278613,26.6854361238798,26.2510360784537,26.4863361030595,20329224.3934714,0.0,1.0
2005-04-05,44.31,44.61,44.15,44.35,8477100,26.7337027955938,26.9147028145213,26.6371694521658,26.7578361314508,14050440.519669,0.0,1.0
2005-04-06,44.6,44.91,44.4,44.56,8186000,26.908669480557,27.0957028334488,26.788002801272,26.8845361447,13567954.3822782,0.0,1.0
2005-04-07,44.83,45.13,44.75,44.85,8529100,27.0474361617348,27.2284361806623,26.9991694900208,27.0595028296633,14136628.3559601,0.0,1.0
2005-04-08,44.68,45.18,44.63,45.1,6728400,26.956936152271,27.2586028504836,26.9267694824498,27.2103361787696,11152043.0327047,0.0,1.0
2005-04-11,44.98,45.17,44.81,44.95,6809600,27.1379361711986,27.2525695165193,27.0353694938063,27.1198361693058,11286628.6539899,0.0,1.0
2005-04-12,45.52,45.8,44.65,44.9,10269300,27.4637362052681,27.6326695562671,26.9388361503783,27.0896694994846,17020937.4466076,0.0,1.0
2005-04-13,45.11,45.72,44.86,45.39,8569000,27.2163695127338,27.5844028845531,27.0655361636276,27.3853028637328,14202760.9457295,0.0,1.0
2005-04-14,44.68,45.1,44.65,45.02,9956000,26.956936152271,27.2103361787696,26.9388361503783,27.1620695070556,16501655.7329541,0.0,1.0
2005-04-15,44.28,44.98,44.01,44.47,13423000,26.715602793701,27.1379361711986,26.5527027766663,26.8302361390218,22248063.9718203,0.0,1.0
2005-04-18,44.73,44.95,44.39,44.64,16980700,26.9871028220923,27.1198361693058,26.7819694673078,26.932802816414,28144803.6866787,0.0,1.0
2005-04-19,44.93,45.1,44.74,44.8,9657400,27.1077695013773,27.2103361787696,26.9931361560566,27.0293361598421,16006738.6576367,0.0,1.0
2005-04-20,44.23,44.94,44.1,44.93,11100500,26.6854361238798,27.1138028353416,26.6070027823445,27.1077695013773,18398616.8605521,0.0,1.0
2005-04-21,44.39,44.6,43.47,44.4,12941300,26.7819694673078,26.908669480557,26.2269027425967,26.788002801272,21449666.2652549,0.0,1.0
2005-04-22,44.37,44.7,43.85,44.27,8948300,26.7699027993793,26.9690028201996,26.4561694332383,26.7095694597368,14831434.9131371,0.0,1.0
2005-04-25,44.83,44.91,44.25,44.72,8189300,27.0474361617348,27.0957028334488,26.6975027918083,26.981069488128,13573423.9949659,0.0,1.0
2005-04-26,44.61,45.01,44.55,44.65,7244800,26.9147028145213,27.1560361730913,26.8785028107358,26.9388361503783,12007954.5454104,0.0,1.0
2005-04-27,44.87,44.99,44.2,44.29,9465300,27.0715694975918,27.1439695051628,26.667336121987,26.7216361276653,15688340.9008769,0.0,1.0
2005-04-28,44.69,45.02,44.53,44.66,7992700,26.9629694862353,27.1620695070556,26.8664361428073,26.9448694843425,13247567.6754502,0.0,1.0
2005-04-29,45.04,45.06,44.36,44.86,10723600,27.1741361749841,27.1862028429126,26.763869465415,27.0655361636276,17773920.793281,0.0,1.0
2005-05-02,45.34,45.39,44.81,44.83,7910400,27.3551361939116,27.3853028637328,27.0353694938063,27.0474361617348,13111158.8499357,0.0,1.0
2005-05-03,45.36,45.73,45.11,45.3,9886800,27.3672028618401,27.5904362185173,27.2163695127338,27.3310028580546,16386959.6123514,0.0,1.0
2005-05-04,45.97,45.98,45.19,45.6,9779100,27.7352362336594,27.7412695676236,27.2646361844478,27.5120028769821,16208451.3437255,0.0,1.0
2005-05-05,45.85,46.15,45.39,45.82,8165200,27.6628362260884,27.8438362450159,27.3853028637328,27.6447362241956,13533479.2477618,0.0,1.0
2005-05-06,45.49,45.95,45.36,45.94,7758100,27.4456362033753,27.7231695657309,27.3672028618401,27.7171362317666,12858727.9371064,0.0,1.0
2005-05-09,45.73,45.74,45.35,45.41,5546400,27.5904362185173,27.5964695524816,27.3611695278758,27.3973695316613,9192927.21547374,0.0,1.0
2005-05-10,45.38,45.71,45.18,45.33,7526600,27.3792695297686,27.5783695505888,27.2586028504836,27.3491028599473,12475026.3197722,0.0,1.0
2005-05-11,45.66,45.74,45.14,45.39,7620400,27.5482028807676,27.5964695524816,27.2344695146266,27.3853028637328,12630495.9167741,0.0,1.0
2005-05-12,45.34,45.88,45.27,45.5,9033300,27.3551361939116,27.6809362279811,27.3129028561618,27.4516695373396,14972318.8763051,0.0,1.0
2005-05-13,45.13,45.54,44.73,45.5,9838500,27.2284361806623,27.4758028731966,26.9871028220923,27.4516695373396,16306904.3721041,0.0,1.0
2005-05-16,45.85,45.91,45.13,45.13,7024300,27.6628362260884,27.6990362298739,27.2284361806623,27.2284361806623,11642484.9703685,0.0,1.0
2005-05-17,46.14,46.2,45.44,45.56,6908200,27.8378029110516,27.8740029148371,27.4154695335541,27.4878695411251,11450054.0512649,0.0,1.0
2005-05-18,46.65,46.75,46.2,46.23,8961400,28.1455029432284,28.2058362828709,27.8740029148371,27.8921029167299,14853147.6180489,0.0,1.0
2005-05-19,46.45,46.74,46.17,46.35,6709900,28.0248362639434,28.1998029489066,27.8559029129444,27.9645029243009,11121380.0524858,0.0,1.0
2005-05-20,46.57,46.64,46.25,46.5,7617800,28.0972362715144,28.1394696092641,27.9041695846584,28.0550029337646,12626186.5249596,0.0,1.0
2005-05-23,46.55,46.75,46.47,46.5,5728600,28.0851696035859,28.2058362828709,28.0369029318719,28.0550029337646,9494916.1341704,0.0,1.0
2005-05-24,46.61,46.74,46.3,46.5,6375100,28.1213696073714,28.1998029489066,27.9343362544796,28.0550029337646,10566462.9834427,0.0,1.0
2005-05-25,46.54,46.6,46.3,46.36,6931900,28.0791362696216,28.1153362734071,27.9343362544796,27.9705362582651,11489335.8151129,0.0,1.0
2005-05-26,46.71,46.8,46.5,46.73,6935700,28.1817029470139,28.2360029526921,28.0550029337646,28.1937696149424,11495634.1569957,0.0,1.0
2005-05-27,46.65,46.7,46.38,46.55,5211400,28.1455029432284,28.1756696130496,27.9826029261936,28.0851696035859,8637678.65475258,0.0,1.0
2005-05-31,46.32,46.65,46.32,46.56,9095400,27.9464029224081,28.1455029432284,27.9464029224081,28.0912029375501,15075247.0423373,0.0,1.0
2005-06-01,46.29,46.7,45.9,45.97,9146100,28.1998029489066,28.4495743727358,27.9622154969716,28.004859398601,15013330.7586256,0.45,1.0
2005-06-02,46.18,46.23,45.98,46.23,6693200,28.1327911034891,28.1632510332243,28.010951384548,28.1632510332243,10986893.3680621,0.0,1.0
2005-06-03,45.78,46.01,45.71,45.82,6426700,27.889111665607,28.0292273423892,27.8464677639776,27.9134796093952,10549433.3963612,0.0,1.0
2005-06-06,45.9,45.95,45.56,45.74,4520100,27.9622154969716,27.9926754267069,27.7550879747718,27.8647437218188,7419747.91026376,0.0,1.0
2005-06-07,45.86,46.26,45.82,45.97,6265100,27.9378475531834,28.1815269910655,27.9134796093952,28.004859398601,10284166.8619264,0.0,1.0
2005-06-08,45.91,46.2,45.82,46.0,5255900,27.9683074829186,28.1449750753832,27.9134796093952,28.0231353564421,8627564.22237459,0.0,1.0
2005-06-09,46.09,46.21,45.68,45.83,6333700,28.0779632299656,28.1510670613302,27.8281918061364,27.9195715953422,10396773.8189946,0.0,1.0
2005-06-10,46.0,46.17,45.76,46.09,5106400,28.0231353564421,28.126699117542,27.8769276937129,28.0779632299656,8382159.84800578,0.0,1.0
2005-06-13,45.92,46.19,45.63,45.79,5765400,27.9743994688657,28.1388830894361,27.7977318764012,27.895203651554,9463908.89622679,0.0,1.0
2005-06-14,45.97,46.06,45.77,45.84,5093400,28.004859398601,28.0596872721244,27.8830196796599,27.9256635812893,8360820.33719108,0.0,1.0
2005-06-15,46.6,46.63,45.93,46.15,10128700,28.3886545132653,28.4069304711064,27.9804914548127,28.1145151456479,16626269.4760489,0.0,1.0
2005-06-16,46.43,46.7,46.36,46.58,6729200,28.2850907521654,28.4495743727358,28.242446850536,28.3764705413712,11045987.3980104,0.0,1.0
2005-06-17,46.64,46.88,46.39,46.88,13876500,28.4130224570535,28.5592301197828,28.2607228083772,28.5592301197828,22778286.2938375,0.0,1.0
2005-06-20,46.71,46.88,46.3,46.42,8135700,28.4556663586829,28.5592301197828,28.2058949348537,28.2789987662183,13354758.3180754,0.0,1.0
2005-06-21,47.08,47.26,46.71,46.71,12812100,28.6810698387238,28.7907255857707,28.4556663586829,28.4556663586829,21031072.8083649,0.0,1.0
2005-06-22,47.07,47.44,47.04,47.06,10628100,28.6749778527767,28.9003813328177,28.6567018949356,28.6688858668297,17446034.991499,0.0,1.0
2005-06-23,46.6,47.18,46.48,47.0,10607300,28.3886545132653,28.7419896981943,28.3155506819006,28.6323339511474,17411891.7741954,0.0,1.0
2005-06-24,46.75,47.1,46.37,46.55,12332000,28.4800343024711,28.6932538106179,28.2485388364831,28.35819458353,20242988.2589705,0.0,1.0
2005-06-27,46.4,46.9,46.35,46.75,9136800,28.2668147943242,28.5714140916769,28.236354864589,28.4800343024711,14998064.8008889,0.0,1.0
2005-06-28,46.67,46.9,46.46,46.65,8160400,28.4312984148946,28.5714140916769,28.3033667100065,28.4191144430005,13395303.3886234,0.0,1.0
2005-06-29,46.91,47.08,46.73,46.75,9222600,28.5775060776239,28.6810698387238,28.467850330577,28.4800343024711,15138905.5722658,0.0,1.0
2005-06-30,45.61,46.5,45.58,46.5,42051300,27.7855479045071,28.3277346537947,27.7672719466659,28.3277346537947,69027243.9324073,0.0,1.0
2005-07-01,44.98,45.89,44.56,45.61,34938900,27.4017527898427,27.9561235110245,27.1458893800665,27.7855479045071,57352233.4156136,0.0,1.0
2005-07-05,45.11,45.18,44.61,45.1,25842200,27.4809486071544,27.5235925087838,27.1763493098018,27.4748566212074,42419992.7980838,0.0,1.0
2005-07-06,44.7,45.2,44.7,45.15,22795900,27.2311771833253,27.5357764806779,27.2311771833253,27.5053165509426,37419488.8138717,0.0,1.0
2005-07-07,44.68,44.8,44.3,44.65,17265100,27.2189932114312,27.2920970427958,26.9874977454432,27.20071725359,28340676.0128083,0.0,1.0
2005-07-08,45.15,45.22,44.57,44.75,15123800,27.5053165509426,27.547960452572,27.1519813660136,27.2616371130605,24825730.2814644,0.0,1.0
2005-07-11,45.17,45.48,45.0,45.28,15516700,27.5175005228368,27.7063520871954,27.4139367617369,27.5845123682543,25470675.9583172,0.0,1.0
2005-07-12,45.31,45.57,45.07,45.17,14704800,27.6027883260955,27.7611799607189,27.4565806633662,27.5175005228368,24137941.4328989,0.0,1.0
2005-07-13,45.75,45.8,45.41,45.74,14116900,27.8708357077658,27.9012956375011,27.663708185566,27.8647437218188,23172903.0938259,0.0,1.0
2005-07-14,45.81,45.95,45.71,45.8,13844700,27.9073876234481,27.9926754267069,27.8464677639776,27.9012956375011,22726086.5673832,0.0,1.0
2005-07-15,45.98,46.05,45.78,45.82,13909400,28.010951384548,28.0535952861774,27.889111665607,27.9134796093952,22832291.671207,0.0,1.0
2005-07-18,45.08,45.59,45.08,45.29,19272500,27.4626726493133,27.773363932613,27.4626726493133,27.5906043542014,31635824.7827611,0.0,1.0
2005-07-19,44.82,45.37,44.59,45.28,18397300,27.3042810146899,27.6393402417778,27.1641653379077,27.5845123682543,30199183.2546837,0.0,1.0
2005-07-20,44.86,44.98,44.58,44.83,13133300,27.3286489584781,27.4017527898427,27.1580733519606,27.310373000637,21558322.8755707,0.0,1.0
2005-07-21,44.6,44.96,44.6,44.9,11957200,27.1702573238548,27.3895688179486,27.1702573238548,27.3530169022663,19627753.747175,0.0,1.0
2005-07-22,44.85,44.85,44.51,44.73,8088100,27.3225569725311,27.3225569725311,27.1154294503313,27.2494531411664,13276622.8784771,0.0,1.0
2005-07-25,44.66,45.07,44.66,44.92,10232800,27.2068092395371,27.4565806633662,27.2068092395371,27.3652008741604,16797149.7126495,0.0,1.0
2005-07-26,44.53,44.74,44.42,44.57,15081700,27.1276134222254,27.2555451271135,27.0606015768078,27.1519813660136,24756623.0964414,0.0,1.0
2005-07-27,44.15,44.49,43.95,44.37,23059100,26.8961179562374,27.1032454784372,26.7742782372963,27.0301416470725,37851531.8328274,0.0,1.0
2005-07-28,44.01,44.27,43.94,44.12,12103900,26.8108301529786,26.969221787602,26.7681862513493,26.8778419983962,19868561.9192146,0.0,1.0
2005-07-29,43.6,44.2,43.6,44.0,13126200,26.5610587291495,26.9265778859726,26.5610587291495,26.8047381670316,21546668.2196642,0.0,1.0
2005-08-01,43.66,43.85,43.58,43.77,12298400,26.5976106448318,26.7133583778258,26.5488747572554,26.6646224902494,20187833.8310188,0.0,1.0
2005-08-02,43.94,44.05,43.71,43.81,10597200,26.7681862513493,26.8351980967669,26.6280705745671,26.6889904340376,17395312.6157933,0.0,1.0
2005-08-03,43.78,44.02,43.65,43.9,12631900,26.6707144761964,26.8169221389257,26.5915186588847,26.7438183075611,20735274.3584569,0.0,1.0
2005-08-04,43.71,43.8,43.51,43.78,11410100,26.6280705745671,26.6828984480905,26.506230855626,26.6707144761964,18729688.6420434,0.0,1.0
2005-08-05,43.25,43.68,43.14,43.62,12698500,26.3478392210026,26.6097946167259,26.2808273755851,26.5732427010436,20844598.3138613,0.0,1.0
2005-08-08,42.94,43.45,42.92,43.34,9544000,26.158987656644,26.4696789399437,26.1468036847499,26.4026670945261,15666483.9396379,0.0,1.0
2005-08-09,42.9,43.17,42.74,42.94,11487100,26.1346197128558,26.2991033334262,26.037147937703,26.158987656644,18856084.2060996,0.0,1.0
2005-08-10,42.75,43.39,42.49,43.15,16749400,26.04323992365,26.4331270242614,25.8848482890266,26.2869193615321,27494154.0337984,0.0,1.0
2005-08-11,42.79,42.87,42.45,42.85,11957500,26.0676078674382,26.1163437550146,25.8604803452384,26.1041597831205,19628246.1974246,0.0,1.0
2005-08-12,42.69,42.95,42.59,42.9,8386000,26.0066880079677,26.1650796425911,25.9457681484972,26.1346197128558,13765625.9762996,0.0,1.0
2005-08-15,43.18,43.4,42.69,42.82,12521500,26.3051953193733,26.4392190102084,26.0066880079677,26.0858838252794,20554052.6666153,0.0,1.0
2005-08-16,43.72,44.15,43.35,43.35,19137500,26.6341625605141,26.8961179562374,26.4087590804732,26.4087590804732,31414222.1704548,0.0,1.0
2005-08-17,43.73,44.02,43.6,43.79,13637600,26.6402545464612,26.8169221389257,26.5610587291495,26.6768064621435,22386131.745097,0.0,1.0
2005-08-18,43.8,43.99,43.53,43.73,11846600,26.6828984480905,26.7986461810845,26.5184148275201,26.6402545464612,19446203.7551671,0.0,1.0
2005-08-19,43.62,43.98,43.61,43.98,7767700,26.5732427010436,26.7925541951375,26.5671507150965,26.7925541951375,12750686.0119369,0.0,1.0
2005-08-22,43.74,43.96,43.5,43.79,8004700,26.6463465324082,26.7803702232434,26.500138869679,26.6768064621435,13139721.7090968,0.0,1.0
2005-08-23,43.34,43.85,43.12,43.75,9228600,26.4026670945261,26.7133583778258,26.268643403691,26.6524385183553,15148754.5772572,0.0,1.0
2005-08-24,42.91,43.52,42.9,43.4,10045500,26.1407116988029,26.5123228415731,26.1346197128558,26.4392190102084,16489696.6068349,0.0,1.0
2005-08-25,43.07,43.21,42.92,43.13,6963100,26.2381834739557,26.3234712772144,26.1468036847499,26.274735389638,11429934.4425914,0.0,1.0
2005-08-26,42.84,43.06,42.62,43.0,10788500,26.0980677971735,26.2320914880086,25.9640441063383,26.1955395723263,17709331.7249354,0.0,1.0
2005-08-29,43.36,43.5,42.52,42.76,11389200,26.4148510664202,26.500138869679,25.9031242468678,26.0493319095971,18695381.2746568,0.0,1.0
2005-08-30,43.1,43.38,42.93,43.38,15381300,26.2564594317969,26.4270350383143,26.152895670697,26.4270350383143,25248416.7456782,0.0,1.0
2005-08-31,43.03,43.03,42.52,42.66,11348700,26.5184148275201,26.5184148275201,26.2041133736034,26.2903922040904,18414922.7688082,0.5,1.0
2005-09-01,43.1,43.64,42.68,43.04,13294700,26.5615542427636,26.8943440174989,26.3027177513028,26.5245776011263,21572591.9034316,0.0,1.0
2005-09-02,42.91,43.34,42.86,43.25,9509000,26.4444615442456,26.7094608093126,26.4136476762146,26.6539958468567,15429740.9050021,0.0,1.0
2005-09-06,43.35,43.41,42.95,43.07,11949200,26.7156235829188,26.7526002245561,26.4691126386704,26.543065921945,19389321.697555,0.0,1.0
2005-09-07,43.31,43.41,43.15,43.35,9770000,26.690972488494,26.7526002245561,26.5923681107946,26.7156235829188,15853251.5134998,0.0,1.0
2005-09-08,43.03,43.35,42.99,43.26,10490200,26.5184148275201,26.7156235829188,26.4937637330953,26.6601586204629,17021881.1695922,0.0,1.0
2005-09-09,42.95,43.15,42.91,43.06,13402900,26.4691126386704,26.5923681107946,26.4444615442456,26.5369031483387,21748162.2016671,0.0,1.0
2005-09-12,42.7,43.05,42.69,42.9,13153800,26.3150432985152,26.5307403747325,26.308880524909,26.4382987706394,21343961.0806831,0.0,1.0
2005-09-13,42.66,42.78,42.53,42.53,11504700,26.2903922040904,26.3643454873649,26.2102761472096,26.2102761472096,18668055.5463011,0.0,1.0
2005-09-14,42.64,42.84,42.5,42.68,11571300,26.2780666568779,26.4013221290021,26.191787826391,26.3027177513028,18776123.7705385,0.0,1.0
2005-09-15,42.73,42.88,42.6,42.73,9177200,26.3335316193338,26.425973223427,26.2534155624531,26.3335316193338,14891346.9590267,0.0,1.0
2005-09-16,43.68,43.69,42.86,42.98,24500500,26.9189951119237,26.92515788553,26.4136476762146,26.4876009594891,39755638.5574722,0.0,1.0
2005-09-19,43.39,43.68,43.13,43.68,10275900,26.7402746773437,26.9189951119237,26.5800425635822,26.9189951119237,16674148.1297413,0.0,1.0
2005-09-20,43.0,43.6,42.81,43.38,12390600,26.4999265067015,26.8696929230741,26.3828338081835,26.7341119037375,20105557.6461792,0.0,1.0
2005-09-21,42.26,42.86,42.13,42.75,19531400,26.043881259842,26.4136476762146,25.9637652029613,26.3458571665462,31692548.2713174,0.0,1.0
2005-09-22,42.19,42.26,41.81,42.21,16441800,26.0007418445985,26.043881259842,25.7665564475625,26.0130673918109,26679221.1601496,0.0,1.0
2005-09-23,42.23,42.5,41.88,42.21,11267900,26.0253929390233,26.191787826391,25.809695862806,26.0130673918109,18283812.9712349,0.0,1.0
2005-09-26,42.0,42.72,41.89,42.6,15253500,25.8836491460805,26.3273688457276,25.8158586364122,26.2534155624531,24751030.9069775,0.0,1.0
2005-09-27,41.92,42.12,41.75,42.06,11978700,25.8343469572308,25.957602429355,25.7295798059253,25.9206257877178,19437189.7548374,0.0,1.0
2005-09-28,41.6,42.1,41.35,42.09,14976400,25.6371382018321,25.9452768821426,25.4830688616769,25.9391141085364,24301395.6977256,0.0,1.0
2005-09-29,42.1,42.11,41.13,41.55,17436800,25.9452768821426,25.9514396557488,25.3474878423403,25.6063243338011,28293753.9396719,0.0,1.0
2005-09-30,42.1,42.62,42.01,42.15,15079700,25.9452768821426,26.2657411096655,25.8898119196867,25.9760907501737,24469015.0305142,0.0,1.0
2005-10-03,42.05,42.58,41.96,42.47,13229600,25.9144630141116,26.2410900152407,25.8589980516557,26.1732995055724,21466957.6482085,0.0,1.0
2005-10-04,41.91,42.53,41.9,42.14,11183700,25.8281841836246,26.2102761472096,25.8220214100184,25.9699279765675,18147186.1772291,0.0,1.0
2005-10-05,41.96,42.77,41.86,41.95,11886600,25.8589980516557,26.3581827137587,25.7973703155936,25.8528352780495,19287744.0573559,0.0,1.0
2005-10-06,42.23,42.66,41.98,42.0,14776300,26.0253929390233,26.2903922040904,25.8713235988681,25.8836491460805,23976704.2312107,0.0,1.0
2005-10-07,42.27,42.58,42.19,42.56,9818200,26.0500440334482,26.2410900152407,26.0007418445985,26.2287644680283,15931463.0511611,0.0,1.0
2005-10-10,42.09,42.45,42.05,42.4,10301800,25.9391141085364,26.16097395836,25.9144630141116,26.1301600903289,16716174.6613892,0.0,1.0
2005-10-11,41.88,42.35,41.83,42.15,11136100,25.809695862806,26.0993462222979,25.778881994775,25.9760907501737,18069948.2271736,0.0,1.0
2005-10-12,41.89,42.35,41.74,41.9,11057200,25.8158586364122,26.0993462222979,25.7234170323191,25.8220214100184,17941921.4570185,0.0,1.0
2005-10-13,42.0,42.11,41.38,41.89,14538800,25.8836491460805,25.9514396557488,25.5015571824955,25.8158586364122,23591325.8039377,0.0,1.0
2005-10-14,42.05,42.26,41.9,42.15,13751600,25.9144630141116,26.043881259842,25.8220214100184,25.9760907501737,22313978.8652041,0.0,1.0
2005-10-17,42.05,42.22,41.93,42.1,10224400,25.9144630141116,26.0192301654171,25.8405097308371,25.9452768821426,16590581.8602485,0.0,1.0
2005-10-18,41.57,42.13,41.57,42.1,10709200,25.6186498810135,25.9637652029613,25.6186498810135,25.9452768821426,17377240.6456881,0.0,1.0
2005-10-19,42.44,42.46,41.64,41.85,23207200,26.1548111847537,26.1671367319662,25.661789296257,25.7912075419874,37657070.4732952,0.0,1.0
2005-10-20,42.2,42.99,42.05,42.54,19581300,26.0069046182047,26.4937637330953,25.9144630141116,26.2164389208158,31773518.307195,0.0,1.0
2005-10-21,42.26,42.5,42.1,42.35,14292900,26.043881259842,26.191787826391,25.9452768821426,26.0993462222979,23192317.1501844,0.0,1.0
2005-10-24,43.38,43.38,42.49,42.51,14165900,26.7341119037375,26.7341119037375,26.1856250527848,26.1979505999972,22986241.106969,0.0,1.0
2005-10-25,43.18,43.4,42.86,43.4,11885100,26.6108564316133,26.7464374509499,26.4136476762146,26.7464374509499,19285310.0883415,0.0,1.0
2005-10-26,43.2,43.58,43.0,43.08,10893200,26.6231819788257,26.8573673758616,26.4999265067015,26.5492286955512,17675807.511449,0.0,1.0
2005-10-27,43.18,43.5,43.11,43.21,9911500,26.6108564316133,26.808065187012,26.5677170163698,26.6293447524319,16082855.923854,0.0,1.0
2005-10-28,43.98,43.98,43.23,43.43,14087800,27.10387832011,27.10387832011,26.6416702996443,26.7649257717685,22859512.4536216,0.0,1.0
2005-10-31,43.74,44.09,43.67,44.0,14757400,26.955971753561,27.1716688297783,26.9128323383175,27.1162038673225,23946036.2216297,0.0,1.0
2005-11-01,43.62,43.86,43.27,43.75,19218600,26.8820184702865,27.0299250368355,26.6663213940692,26.9621345271672,31184984.5995238,0.0,1.0
2005-11-02,44.08,44.14,43.65,43.78,11795200,27.1655060561721,27.2024826978094,26.9005067911051,26.9806228479858,19139434.2120812,0.0,1.0
2005-11-03,44.01,44.33,43.7,44.25,14361800,27.1223666409287,27.3195753963274,26.9313206591362,27.2702732074777,23304117.4602438,0.0,1.0
2005-11-04,44.23,44.38,44.05,44.15,11984700,27.2579476602653,27.3503892643584,27.1470177353535,27.2086454714156,19446925.6308947,0.0,1.0
2005-11-07,44.46,44.48,44.17,44.4,9632500,27.3996914532081,27.4120170004205,27.220971018628,27.3627148115708,15630137.687184,0.0,1.0
2005-11-08,44.39,44.5,44.25,44.39,7777700,27.3565520379646,27.4243425476329,27.2702732074777,27.3565520379646,12620453.8686334,0.0,1.0
2005-11-09,44.54,44.8,44.4,44.47,9608400,27.4489936420578,27.6092257558192,27.3627148115708,27.4058542268143,15591031.9183533,0.0,1.0
2005-11-10,45.3,45.42,44.57,44.62,13948700,27.9173644361297,27.9913177194042,27.4674819628764,27.4982958309075,22633802.3936904,0.0,1.0
2005-11-11,45.46,45.6,45.12,45.25,11850900,28.0159688138291,28.102247644316,27.8064345112179,27.8865505680987,19229815.5948142,0.0,1.0
2005-11-14,45.62,45.73,45.21,45.31,9828400,28.1145731915284,28.1823637011967,27.8618994736738,27.9235272097359,15948014.0404587,0.0,1.0
2005-11-15,45.25,45.66,45.09,45.58,11406600,27.8865505680987,28.1392242859533,27.7879461903993,28.0899220971036,18508873.9727622,0.0,1.0
2005-11-16,44.97,45.48,44.9,45.4,11949900,27.7139929071248,28.0282943610415,27.6708534918813,27.9789921721918,19390457.5497617,0.0,1.0
2005-11-17,45.34,45.39,44.89,45.0,11455700,27.9420155305545,27.9728293985856,27.6646907182751,27.7324812279434,18588545.8918322,0.0,1.0
2005-11-18,45.56,45.97,45.25,45.97,13406200,28.0775965498912,28.3302702677458,27.8865505680987,28.3302702677458,21753516.9334986,0.0,1.0
2005-11-21,45.84,45.93,45.51,45.6,14224100,28.250154210865,28.3056191733209,28.0467826818601,28.102247644316,23080679.104726,0.0,1.0
2005-11-22,46.1,46.15,45.62,45.89,16508200,28.4103863246265,28.4412001926575,28.1145731915284,28.2809680788961,26786964.8551851,0.0,1.0
2005-11-23,46.71,47.0,45.95,46.01,17356500,28.7863155146053,28.9650359491853,28.3179447205333,28.3549213621706,28163455.4651034,0.0,1.0
2005-11-25,46.99,47.05,46.76,46.85,5130700,28.9588731755791,28.9958498172164,28.8171293826363,28.8725943450922,8325309.88130131,0.0,1.0
2005-11-28,46.56,47.15,46.52,47.01,14917500,28.6938739105121,29.0574775532785,28.6692228160873,28.9711987227916,24205821.8477619,0.0,1.0
2005-11-29,46.78,46.96,46.68,46.7,13686200,28.8294549298487,28.9403848547605,28.7678271937866,28.7801527409991,22207857.8161783,0.0,1.0
2005-11-30,45.89,46.5,45.84,46.49,14514600,28.5891067592066,28.9691319307715,28.5579571549799,28.9629020099262,23298209.3358164,0.5,1.0
2005-12-01,45.88,46.26,45.8,46.0,13589900,28.5828768383612,28.8196138304837,28.5330374715986,28.6576358885052,21813920.8144084,0.0,1.0
2005-12-02,46.13,46.18,45.76,45.88,9221600,28.7386248594944,28.769774463721,28.5081177882173,28.5828768383612,14802114.2305792,0.0,1.0
2005-12-05,46.43,46.54,45.79,45.93,11815700,28.9255224848542,28.9940516141528,28.5268075507533,28.6140264425879,18966051.5652658,0.0,1.0
2005-12-06,46.31,46.73,46.13,46.46,12883300,28.8507634347103,29.112420110214,28.7386248594944,28.9442122473902,20679716.9977901,0.0,1.0
2005-12-07,45.86,46.34,45.42,46.25,11727100,28.5704169966706,28.8694531972463,28.2963004794762,28.8133839096383,18823834.67006,0.0,1.0
2005-12-08,45.78,46.03,45.56,45.84,10978000,28.520577629908,28.6763256510411,28.3835193713108,28.5579571549799,17621411.6881342,0.0,1.0
2005-12-09,45.9,46.21,45.61,45.78,8840600,28.5953366800519,28.788464226257,28.4146689755374,28.520577629908,14190549.4780579,0.0,1.0
2005-12-12,45.74,46.07,45.62,45.98,10321300,28.4956579465267,28.7012453344224,28.4208988963827,28.6451760468145,16567305.1973711,0.0,1.0
2005-12-13,46.5,46.7,45.61,45.62,13980700,28.9691319307715,29.0937303476781,28.4146689755374,28.4208988963827,22441216.1038712,0.0,1.0
2005-12-14,46.78,46.99,46.5,46.62,15120000,29.1435697144407,29.2743980521926,28.9691319307715,29.0438909809154,24269971.2811614,0.0,1.0
2005-12-15,46.68,46.81,46.38,46.7,10459700,29.0812705059874,29.1622594769767,28.8943728806276,29.0937303476781,16789458.9027489,0.0,1.0
2005-12-16,46.97,47.25,46.84,46.95,18620400,29.2619382105019,29.4363759941711,29.1809492395126,29.2494783688112,29888662.2515699,0.0,1.0
2005-12-19,46.53,46.78,46.32,46.68,12631900,28.9878216933075,29.1435697144407,28.8569933555556,29.0812705059874,20276180.5705359,0.0,1.0
2005-12-20,46.69,46.85,46.59,46.73,11935800,29.0875004268327,29.187179160358,29.0252012183795,29.112420110214,19158830.9006406,0.0,1.0
2005-12-21,46.64,47.0,46.41,46.87,13973100,29.0563508226061,29.2806279730379,28.9130626431636,29.1996390020486,22429016.9119574,0.0,1.0
2005-12-22,46.92,46.99,46.55,46.78,12058500,29.2307886062753,29.2743980521926,29.0002815349982,29.1435697144407,19355783.6437754,0.0,1.0
2005-12-23,46.94,47.05,46.86,47.0,6523300,29.2432484479659,29.3117775772645,29.1934090812033,29.2806279730379,10470919.554127,0.0,1.0
2005-12-27,46.56,47.25,46.56,46.58,9184500,29.0065114558435,29.4363759941711,29.0065114558435,29.0189712975341,14742562.9121578,0.0,1.0
2005-12-28,46.27,46.82,46.27,46.76,7799100,28.825843751329,29.168489397822,28.825843751329,29.13110987275,12518778.6388165,0.0,1.0
2005-12-29,46.19,46.58,46.16,46.35,6998700,28.7760043845664,29.0189712975341,28.7573146220304,28.8756831180916,11234011.1114725,0.0,1.0
2005-12-30,46.15,46.36,45.91,46.02,14498300,28.7510847011851,28.8819130389369,28.6015666008972,28.6700957301958,23272045.279475,0.0,1.0
2006-01-03,47.08,47.18,46.15,46.92,16296700,29.3304673398005,29.3927665482538,28.7510847011851,29.2307886062753,26158759.3239221,0.0,1.0
2006-01-04,46.58,47.24,46.45,47.0,17757900,29.0189712975341,29.4301460733257,28.9379823265449,29.2806279730379,28504214.4850355,0.0,1.0
2006-01-05,46.64,46.83,46.32,46.58,14970700,29.0563508226061,29.1747193186673,28.8569933555556,29.0189712975341,24030321.3663282,0.0,1.0
2006-01-06,46.57,46.91,46.35,46.8,12599800,29.0127413766888,29.2245586854299,28.8756831180916,29.1560295561313,20224655.0362683,0.0,1.0
2006-01-09,46.6,46.97,46.36,46.72,15619400,29.0314311392248,29.2619382105019,28.8819130389369,29.1061901893687,25071586.6024452,0.0,1.0
2006-01-10,46.21,46.51,45.88,46.4,15634600,28.788464226257,28.9753618516168,28.5828768383612,28.9068327223182,25095984.9862729,0.0,1.0
2006-01-11,46.1,46.25,45.75,46.06,14742100,28.7199350969584,28.8133839096383,28.501887867372,28.6950154135771,23663382.5148155,0.0,1.0
2006-01-12,45.8,46.23,45.71,46.22,10546600,28.5330374715986,28.8009240679477,28.4769681839907,28.7946941471024,16928947.0313424,0.0,1.0
2006-01-13,45.8,46.0,45.68,45.83,10791000,28.5330374715986,28.6576358885052,28.4582784214547,28.5517272341346,17321247.3607813,0.0,1.0
2006-01-17,45.31,45.58,45.0,45.4,14605900,28.2277713501776,28.3959792130014,28.0346438039724,28.2838406377855,23444760.1544653,0.0,1.0
2006-01-18,45.26,45.65,44.92,45.32,10867000,28.1966217459509,28.4395886589187,27.9848044372098,28.2340012710229,17443239.2799194,0.0,1.0
2006-01-19,45.14,45.88,44.85,45.88,14584000,28.121862695807,28.5828768383612,27.9411949912925,28.5828768383612,23409607.2198716,0.0,1.0
2006-01-20,44.19,45.15,44.17,45.0,24950800,27.5300202155009,28.1280926166523,27.5175603738103,28.0346438039724,40049947.0530425,0.0,1.0
2006-01-23,43.96,44.39,43.49,43.5,23459500,27.3867320360584,27.6546186324075,27.093925756328,27.1001556771734,37656176.6713231,0.0,1.0
2006-01-24,44.24,44.68,44.04,44.08,13500300,27.5611698197276,27.835286336922,27.436571402821,27.4614910862023,21670098.7623719,0.0,1.0
2006-01-25,44.63,44.65,44.15,44.15,15132000,27.8041367326953,27.816596574386,27.5051005321196,27.5051005321196,24289233.1631306,0.0,1.0
2006-01-26,44.9,45.16,44.67,45.0,18449100,27.9723445955192,28.1343225374977,27.8290564160766,28.0346438039724,29613698.8864599,0.0,1.0
2006-01-27,44.8,45.11,44.61,44.9,12250800,27.9100453870659,28.103172933271,27.7916768910047,27.9723445955192,19664455.3023315,0.0,1.0
2006-01-30,44.48,45.35,44.25,44.75,14812100,27.7106879200154,28.2526910335589,27.5673997405729,27.8788957828393,23775743.492969,0.0,1.0
2006-01-31,44.23,44.73,44.12,44.65,19151000,27.5549398988822,27.8664359411486,27.4864107695836,27.816596574386,30740358.4659737,0.0,1.0
2006-02-01,43.95,44.24,43.86,44.1,15854700,27.3805021152131,27.5611698197276,27.3244328276051,27.473950927893,25449280.0047241,0.0,1.0
2006-02-02,43.44,43.97,43.37,43.95,14745100,27.0627761521014,27.3929619569037,27.0191667061841,27.3805021152131,23668197.9853077,0.0,1.0
2006-02-03,43.09,43.55,42.92,43.3,17097000,26.8447289225149,27.1313052814,26.7388202681444,26.9755572602668,27443366.3355831,0.0,1.0
2006-02-06,43.37,43.65,43.24,43.4,12554600,27.0191667061841,27.1936044898533,26.9381777351949,27.0378564687201,20152101.9475178,0.0,1.0
2006-02-07,43.49,43.87,43.46,43.6,13914200,27.093925756328,27.3306627484505,27.075235993792,27.1624548856266,22334473.1746254,0.0,1.0
2006-02-08,43.67,43.72,43.34,43.55,11101600,27.2060643315439,27.2372139357706,27.0004769436481,27.1313052814,17819809.0724168,0.0,1.0
2006-02-09,43.83,44.05,43.7,43.75,13766200,27.3057430650692,27.4428013236664,27.2247540940799,27.2559036983065,22096909.9636722,0.0,1.0
2006-02-10,43.92,44.02,43.41,43.77,9038900,27.3618123526771,27.4241115611304,27.0440863895654,27.2683635399972,14508852.0775985,0.0,1.0
2006-02-13,43.7,43.96,43.3,43.7,8329500,27.2247540940799,27.3867320360584,26.9755572602668,27.2247540940799,13370153.8218541,0.0,1.0
2006-02-14,44.16,44.49,43.73,43.92,17049200,27.511330452965,27.7169178408608,27.2434438566159,27.3618123526771,27366639.8390725,0.0,1.0
2006-02-15,44.36,44.6,43.93,44.07,12818500,27.6359288698715,27.7854469701594,27.3680422735224,27.455261165357,20575702.8351566,0.0,1.0
2006-02-16,44.69,44.73,44.28,44.39,11773700,27.8415162577673,27.8664359411486,27.5860895031089,27.6546186324075,18898634.9783737,0.0,1.0
2006-02-17,44.66,45.32,44.52,44.78,11938900,27.8228264952313,28.2340012710229,27.7356076033967,27.8975855453752,19163806.886816,0.0,1.0
2006-02-21,44.55,44.83,44.51,44.71,10380500,27.7542973659327,27.9287351496019,27.7293776825514,27.8539760994579,16662330.4817524,0.0,1.0
2006-02-22,45.08,45.17,44.42,44.45,14729600,28.0844831707351,28.140552458343,27.6733083949435,27.6919981574794,23643318.0544308,0.0,1.0
2006-02-23,45.37,45.7,45.0,45.19,17345700,28.2651508752495,28.4707382631453,28.0346438039724,28.1530123000337,27842568.8393943,0.0,1.0
2006-02-24,45.72,45.89,44.94,44.94,13832400,28.483198104836,28.5891067592066,27.9972642789005,27.9972642789005,22203171.3458688,0.0,1.0
2006-02-27,45.98,46.0,45.7,45.84,18460200,28.6451760468145,28.6576358885052,28.4707382631453,28.5579571549799,29631516.1272814,0.0,1.0
2006-02-28,45.85,46.05,45.75,45.77,20699000,28.5641870758253,28.6887854927318,28.501887867372,28.5143477090626,33225141.2399973,0.0,1.0
2006-03-01,45.6,45.67,45.31,45.35,15576200,28.7199350969584,28.7640227166248,28.537286386912,28.5624793124356,24731069.8162135,0.5,1.0
2006-03-02,45.15,45.36,44.9,45.25,14367400,28.4365146848174,28.5687775438165,28.2790589002946,28.4994969986265,22811800.8549881,0.0,1.0
2006-03-03,45.19,45.49,44.98,45.08,12399500,28.461707610341,28.6506545517684,28.3294447513419,28.392427065151,19687272.9026425,0.0,1.0
2006-03-06,45.21,45.3,44.91,45.1,11318400,28.4743040731029,28.5309881555311,28.2853571316755,28.4050235279128,17970759.2742666,0.0,1.0
2006-03-07,45.62,45.69,45.05,45.09,12823300,28.7325315597203,28.7766191793866,28.3735323710083,28.3987252965319,20360160.2171422,0.0,1.0
2006-03-08,45.71,45.89,45.42,45.42,14201200,28.7892156421485,28.9025838070049,28.606566932102,28.606566932102,22547917.2502928,0.0,1.0
2006-03-09,45.55,45.81,45.49,45.7,11922800,28.6884439400539,28.8521979559576,28.6506545517684,28.7829174107676,18930393.7548793,0.0,1.0
2006-03-10,45.95,46.0,45.45,45.5,12535400,28.9403731952904,28.9718643521949,28.6254616262448,28.6569527831493,19903047.7635214,0.0,1.0
2006-03-13,45.94,46.2,45.79,45.96,10090800,28.9340749639094,29.0978289798132,28.8396014931958,28.9466714266713,16021640.6634126,0.0,1.0
2006-03-14,46.26,46.4,45.94,46.0,14364000,29.1356183680986,29.2237936074314,28.9340749639094,28.9718643521949,22806402.5140979,0.0,1.0
2006-03-15,46.4,46.53,45.87,46.05,11344600,29.2237936074314,29.3056706153832,28.8899873442431,29.0033555090995,18012358.2540681,0.0,1.0
2006-03-16,46.76,46.9,46.48,46.48,13005400,29.4505299371442,29.538705176477,29.2741794584787,29.2741794584787,20649289.0042362,0.0,1.0
2006-03-17,46.9,46.98,46.64,46.97,18970500,29.538705176477,29.5890910275243,29.3749511605733,29.5827927961434,30120360.5467623,0.0,1.0
2006-03-20,46.9,47.0,46.56,46.71,11243700,29.538705176477,29.6016874902861,29.324565309526,29.4190387802397,17852154.5494126,0.0,1.0
2006-03-21,46.57,46.98,46.52,46.75,11774400,29.3308635409069,29.5890910275243,29.2993723840023,29.4442317057633,18694772.0524919,0.0,1.0
2006-03-22,46.99,47.14,46.4,46.4,11157200,29.5953892589052,29.6898627296189,29.2237936074314,29.2237936074314,17714814.4061746,0.0,1.0
2006-03-23,46.7,46.98,46.61,46.87,10793900,29.4127405488587,29.5890910275243,29.3560564664305,29.5198104823342,17137985.8045754,0.0,1.0
2006-03-24,46.9,47.0,46.66,46.78,10495000,29.538705176477,29.6016874902861,29.3875476233351,29.463126399906,16663408.1304272,0.0,1.0
2006-03-27,46.82,46.93,46.67,46.79,10450300,29.4883193254297,29.5575998706197,29.393845854716,29.469424631287,16592435.8251933,0.0,1.0
2006-03-28,46.06,47.01,45.95,46.62,16077800,29.0096537404804,29.607985721667,28.9403731952904,29.3623546978114,25527483.8722614,0.0,1.0
2006-03-29,45.97,46.3,45.72,46.17,11836200,28.9529696580522,29.1608112936223,28.7955138735294,29.0789342856704,18792894.8369093,0.0,1.0
2006-03-30,45.61,46.09,45.48,45.8,12825100,28.7262333283393,29.0285484346231,28.6443563203875,28.8458997245767,20363018.1623195,0.0,1.0
2006-03-31,45.54,45.92,45.45,45.73,10968800,28.682145708673,28.9214785011476,28.6254616262448,28.8018121049103,17415682.8109605,0.0,1.0
2006-04-03,45.68,46.22,45.66,45.85,11832600,28.7703209480057,29.110425442575,28.7577244852439,28.8773908814812,18787178.9465549,0.0,1.0
2006-04-04,46.29,46.4,45.7,45.77,8823300,29.1545130622414,29.2237936074314,28.7829174107676,28.8270050304339,14009170.9344639,0.0,1.0
2006-04-05,46.55,46.57,46.21,46.21,10249600,29.3182670781451,29.3308635409069,29.1041272111941,29.1041272111941,16273774.9379349,0.0,1.0
2006-04-06,46.2,46.53,46.05,46.33,7795500,29.0978289798132,29.3056706153832,29.0033555090995,29.179705987765,12377284.2382797,0.0,1.0
2006-04-07,45.74,46.47,45.66,46.41,9406600,28.8081103362912,29.2678812270978,28.7577244852439,29.2300918388123,14935303.9466105,0.0,1.0
2006-04-10,45.68,46.08,45.64,45.9,9100000,28.7703209480057,29.0222502032422,28.7451280224821,28.9088820383858,14448500.6180932,0.0,1.0
2006-04-11,45.56,46.0,45.45,45.75,8570000,28.6947421714348,28.9718643521949,28.6254616262448,28.8144085676721,13606994.5381383,0.0,1.0
2006-04-12,45.72,45.92,45.57,45.62,7157300,28.7955138735294,28.9214785011476,28.7010404028157,28.7325315597203,11363983.8982284,0.0,1.0
2006-04-13,45.73,45.93,45.6,45.73,7642200,28.8018121049103,28.9277767325285,28.7199350969584,28.8018121049103,12133882.5740211,0.0,1.0
2006-04-17,45.48,45.95,45.26,45.95,10618900,28.6443563203875,28.9403731952904,28.5057952300074,28.9403731952904,16860130.0234582,0.0,1.0
2006-04-18,45.96,46.3,45.37,45.45,16356400,28.9466714266713,29.1608112936223,28.5750757751975,28.6254616262448,25969830.2757999,0.0,1.0
2006-04-19,46.05,46.24,45.79,45.87,10493000,29.0033555090995,29.1230219053368,28.8396014931958,28.8899873442431,16660232.6357859,0.0,1.0
2006-04-20,46.28,46.85,46.11,46.6,17056200,29.1482148308604,29.5072140195724,29.0411448973849,29.3497582350496,27080935.8508045,0.0,1.0
2006-04-21,46.87,46.95,46.35,46.35,16502600,29.5198104823342,29.5701963333815,29.1923024505268,29.1923024505268,26201958.9340819,0.0,1.0
2006-04-24,47.07,47.14,46.71,46.85,12568100,29.6457751099525,29.6898627296189,29.4190387802397,29.5072140195724,19954967.1009073,0.0,1.0
2006-04-25,47.09,47.17,46.83,47.02,12677000,29.6583715727143,29.7087574237616,29.4946175568106,29.6142839530479,20127872.7841283,0.0,1.0
2006-04-26,47.71,47.78,47.05,47.1,19058900,30.0488619183309,30.0929495379972,29.6331786471907,29.6646698040952,30260717.4099094,0.0,1.0
2006-04-27,49.04,49.18,47.51,47.59,34554500,30.8865266919921,30.9747019313249,29.9228972907126,29.9732831417599,54863814.7920771,0.0,1.0
2006-04-28,49.92,49.98,48.9,48.93,29595900,31.4407710535124,31.4785604417979,30.7983514526594,30.8172461468021,46990810.9278048,0.0,1.0
2006-05-01,49.18,50.0,49.1,49.84,21093000,30.9747019313249,31.4911569045597,30.9243160802776,31.3903852024651,33490354.2348835,0.0,1.0
2006-05-02,49.46,49.66,49.26,49.26,19227800,31.1510524099904,31.2770170376087,31.0250877823722,31.0250877823722,30528887.9323706,0.0,1.0
2006-05-03,49.3,49.6,49.22,49.27,13745200,31.0502807078958,31.2392276493232,30.9998948568486,31.0313860137531,21823904.4720675,0.0,1.0
2006-05-04,49.94,49.95,49.53,49.55,15863000,31.4533675162742,31.4596657476551,31.1951400296568,31.2077364924186,25186435.7477816,0.0,1.0
2006-05-05,50.47,50.5,49.95,50.0,19401000,31.7871737794625,31.8060684736053,31.4596657476551,31.4911569045597,30803885.7683106,0.0,1.0
2006-05-08,50.11,50.32,50.0,50.2,10721900,31.5604374497497,31.6927003087489,31.4911569045597,31.6171215321779,17023667.9974872,0.0,1.0
2006-05-09,50.19,50.35,50.04,50.11,10343700,31.610823300797,31.7115950028916,31.5163498300833,31.5604374497497,16423181.9608099,0.0,1.0
2006-05-10,50.17,50.44,49.74,50.03,11892500,31.5982268380352,31.7682790853198,31.327402888656,31.5100515987024,18882285.011063,0.0,1.0
2006-05-11,49.69,50.3,49.44,50.3,11227700,31.2959117317514,31.680103845987,31.1384559472286,31.680103845987,17826750.5922819,0.0,1.0
2006-05-12,49.2,49.85,49.13,49.69,15232200,30.9872983940867,31.396683433846,30.9432107744203,31.2959117317514,24184884.7379032,0.0,1.0
2006-05-15,49.55,49.77,48.6,49.0,13367300,31.2077364924186,31.3462975827987,30.609404511232,30.8613337664685,21223894.7595865,0.0,1.0
2006-05-16,49.64,49.8,49.39,49.62,8121100,31.2644205748469,31.3651922769414,31.1069647903241,31.251824112085,12894254.7658897,0.0,1.0
2006-05-17,48.56,49.31,48.3,49.3,20638000,30.5842115857084,31.0565789392768,30.4204575698047,31.0502807078958,32767929.2039788,0.0,1.0
2006-05-18,48.12,49.04,48.09,48.65,13165300,30.3070894049482,30.8865266919921,30.2881947108055,30.6408956681366,20903169.8008113,0.0,1.0
2006-05-19,48.27,48.58,48.0,48.35,15761800,30.4015628756619,30.5968080484702,30.2315106283773,30.4519487267092,25025755.7189298,0.0,1.0
2006-05-22,48.26,48.73,48.11,48.27,16162600,30.395264644281,30.6912815191839,30.3007911735673,30.4015628756619,25662124.8450542,0.0,1.0
2006-05-23,48.23,48.89,48.18,48.75,12592100,30.3763699501383,30.7920532212785,30.3448787932337,30.7038779819457,19993073.0366034,0.0,1.0
2006-05-24,48.48,48.71,48.01,48.2,17052700,30.5338257346611,30.678685056422,30.2378088597582,30.3574752559955,27075378.7351821,0.0,1.0
2006-05-25,48.91,49.07,48.42,48.75,13871200,30.8046496840403,30.9054213861349,30.4960363463756,30.7038779819457,22023960.6344719,0.0,1.0
2006-05-26,49.38,49.61,48.86,49.15,15352800,31.1006665589431,31.2455258807041,30.7731585271357,30.9558072371822,24376367.064776,0.0,1.0
2006-05-30,48.7,49.23,48.65,49.18,14796800,30.6723868250411,31.0061930882295,30.6408956681366,30.9747019313249,23493579.5544837,0.0,1.0
2006-05-31,48.4,48.57,47.9,48.35,15518900,30.7983514526594,30.906527480489,30.4801866649253,30.766534973886,24388148.2148338,0.5,1.0
2006-06-01,48.7,48.74,48.34,48.4,14188200,30.9892503252998,31.0147035083185,30.7601716781313,30.7983514526594,22296936.2842538,0.0,1.0
2006-06-02,49.26,49.43,48.92,49.22,13392700,31.345594887562,31.4537709153916,31.1292428319028,31.3201417045433,21046797.9429473,0.0,1.0
2006-06-05,48.74,49.48,48.66,49.2,10750300,31.0147035083185,31.485587394165,30.9637971422811,31.3074151130339,16894232.8228115,0.0,1.0
2006-06-06,48.53,49.08,48.03,48.8,15816700,30.8810742974702,31.2310555639777,30.5629095097361,31.0528832828466,24856144.6925725,0.0,1.0
2006-06-07,48.85,49.24,48.32,48.5,12480200,31.08469976162,31.3328682960526,30.7474450866219,30.8619844102062,19612792.6174387,0.0,1.0
2006-06-08,49.03,49.2,48.52,48.66,15392800,31.1992390852043,31.3074151130339,30.8747110017155,30.9637971422811,24189980.4651937,0.0,1.0
2006-06-09,48.79,49.2,48.63,48.85,11685300,31.046519987092,31.3074151130339,30.9447072550171,31.08469976162,18363597.1837435,0.0,1.0
2006-06-12,48.41,49.01,48.35,48.8,9570900,30.804714748414,31.186512493695,30.766534973886,31.0528832828466,15040790.7615458,0.0,1.0
2006-06-13,47.07,48.65,46.75,48.15,22932100,29.9520331172867,30.9574338465264,29.7484076531369,30.6392690587923,36038086.0549002,0.0,1.0
2006-06-14,46.64,47.26,45.86,46.98,20908100,29.6784113998354,30.0729357366257,29.1820743309702,29.8947634554946,32857344.3794707,0.0,1.0
2006-06-15,47.91,48.07,46.8,46.86,21674900,30.48654996068,30.5883626927549,29.7802241319103,29.8184039064384,34062380.3067035,0.0,1.0
2006-06-16,47.42,47.89,47.39,47.7,21387400,30.1747484687006,30.4738233691706,30.1556585814365,30.3529207498317,33610570.4096255,0.0,1.0
2006-06-19,47.14,47.93,47.05,47.93,10154500,29.9965761875695,30.4992765521893,29.9393065257773,30.4992765521893,15957925.5647971,0.0,1.0
2006-06-20,47.08,47.46,47.0,47.01,12954900,29.9583964130414,30.2002016517193,29.9074900470039,29.9138533427586,20358789.6892403,0.0,1.0
2006-06-21,47.31,47.57,47.03,47.03,11575200,30.1047522153991,30.2701979050208,29.926579934268,29.926579934268,18190573.6370712,0.0,1.0
2006-06-22,47.54,47.7,47.13,47.31,10268800,30.2511080177567,30.3529207498317,29.9902128918148,30.1047522153991,16137549.4647485,0.0,1.0
2006-06-23,47.41,47.73,47.12,47.4,12398500,30.1683851729459,30.3720106370957,29.9838495960601,30.1620218771912,19484400.0310342,0.0,1.0
2006-06-26,47.46,47.53,47.16,47.35,8859800,30.2002016517193,30.2447447220021,30.0093027790788,30.1302053984178,13923288.0908946,0.0,1.0
2006-06-27,47.3,47.7,47.29,47.46,10128700,30.0983889196444,30.3529207498317,30.0920256238897,30.2002016517193,15917380.5375115,0.0,1.0
2006-06-28,47.65,47.82,47.4,47.4,12517900,30.3211042710582,30.4292802988878,30.1620218771912,30.1620218771912,19672038.6456817,0.0,1.0
2006-06-29,48.6,48.7,47.57,47.71,16028900,30.925617367753,30.9892503252998,30.2701979050208,30.3592840455863,25189619.6844332,0.0,1.0
2006-06-30,48.1,48.81,48.01,48.8,14414500,30.6074525800189,31.0592465786013,30.5501829182268,31.0528832828466,22652569.6049799,0.0,1.0
2006-07-03,48.81,49.03,48.18,48.19,6660400,31.0592465786013,31.1992390852043,30.6583589460564,30.6647222418111,10466903.0904303,0.0,1.0
2006-07-05,48.87,49.1,48.32,48.5,12059500,31.0974263531294,31.2437821554871,30.7474450866219,30.8619844102062,18951657.2306535,0.0,1.0
2006-07-06,49.06,49.31,48.79,48.87,7653500,31.2183289724684,31.3774113663354,31.046519987092,31.0974263531294,12027572.3383894,0.0,1.0
2006-07-07,48.8,49.22,48.65,48.9,7583700,31.0528832828466,31.3201417045433,30.9574338465264,31.1165162403935,11917880.7529423,0.0,1.0
2006-07-10,49.14,49.27,49.04,49.12,7321900,31.2692353385058,31.3519581833167,31.205602380959,31.2565087469964,11506458.7318813,0.0,1.0
2006-07-11,49.15,49.24,48.66,48.97,11447500,31.2755986342605,31.3328682960526,30.9637971422811,31.1610593106762,17989891.4671343,0.0,1.0
2006-07-12,48.57,49.21,48.5,49.18,7977600,30.906527480489,31.3137784087886,30.8619844102062,31.2946885215245,12536899.5997563,0.0,1.0
2006-07-13,47.98,48.77,47.9,48.57,12113600,30.5310930309627,31.0337933955826,30.4801866649253,30.906527480489,19036676.0669385,0.0,1.0
2006-07-14,48.31,48.5,47.59,48.0,10613100,30.7410817908672,30.8619844102062,30.2829244965302,30.5438196224721,16678621.2823624,0.0,1.0
2006-07-17,48.22,48.46,47.87,48.11,10434700,30.6838121290751,30.8365312271875,30.4610967776612,30.6138158757736,16398263.4192711,0.0,1.0
2006-07-18,48.44,48.58,47.79,48.16,9437000,30.8238046356781,30.9128907762436,30.4101904116238,30.645632354547,14830365.2129588,0.0,1.0
2006-07-19,49.95,49.98,48.85,48.98,24176600,31.784662294635,31.8037521818991,31.08469976162,31.1674226064309,37993833.5919912,0.0,1.0
2006-07-20,49.65,50.07,49.6,49.83,15785300,31.5937634219946,31.8610218436912,31.5619469432212,31.7083027455788,24806799.1942481,0.0,1.0
2006-07-21,50.14,50.26,49.77,49.85,19627600,31.905564913974,31.9819244630302,31.6701229710508,31.7210293370882,30845022.3857021,0.0,1.0
2006-07-24,50.57,50.7,50.14,50.15,13098200,32.1791866314253,32.2619094762362,31.905564913974,31.9119282097287,20583987.4570708,0.0,1.0
2006-07-25,50.81,51.09,50.55,50.58,15198200,32.3319057295377,32.5100780106687,32.1664600399159,32.18554992718,23884164.0965975,0.0,1.0
2006-07-26,50.99,51.2,50.59,50.63,14242200,32.4464450531219,32.5800742639702,32.1919132229347,32.2173664059534,22381797.9692702,0.0,1.0
2006-07-27,51.02,51.45,50.98,51.29,13054100,32.465534940386,32.7391566578373,32.4400817573672,32.6373439257624,20514683.7476408,0.0,1.0
2006-07-28,51.66,51.9,51.16,51.16,12051700,32.8727858686856,33.025504966798,32.5546210809515,32.5546210809515,18939399.4317067,0.0,1.0
2006-07-31,51.53,51.65,51.2,51.64,10928400,32.7900630238747,32.8664225729309,32.5800742639702,32.8600592771762,17174119.232097,0.0,1.0
2006-08-01,51.53,51.58,51.08,51.34,11102900,32.7900630238747,32.8218795026481,32.5037147149141,32.6691604045358,17448348.1957148,0.0,1.0
2006-08-02,51.96,51.97,51.52,51.66,9711300,33.063684741326,33.0700480370807,32.7836997281201,32.8727858686856,15261431.1425885,0.0,1.0
2006-08-03,51.97,52.34,51.76,51.87,11329500,33.0700480370807,33.305489980004,32.9364188262324,33.0064150795339,17804452.9702466,0.0,1.0
2006-08-04,52.32,52.75,52.13,52.5,19869100,33.2927633884946,33.5663851059459,33.1718607691556,33.4073027120789,31224542.6992477,0.0,1.0
2006-08-07,52.16,52.36,52.1,52.2,9614800,33.1909506564197,33.3182165715133,33.1527708818916,33.2164038394384,15109780.1684388,0.0,1.0
2006-08-08,52.06,52.68,51.95,52.35,12969100,33.1273176988729,33.5218420356631,33.0573214455714,33.3118532757586,20381105.1693742,0.0,1.0
2006-08-09,51.54,52.57,51.35,52.25,12412600,32.7964263196294,33.4518457823616,32.6755237002905,33.2482203182118,19506558.3598997,0.0,1.0
2006-08-10,51.52,51.65,51.07,51.31,10816200,32.7836997281201,32.8664225729309,32.4973514191594,32.6500705172717,16997795.5087851,0.0,1.0
2006-08-11,51.4,51.51,50.7,51.33,11741200,32.7073401790639,32.7773364323654,32.2619094762362,32.6627971087811,18451444.7428624,0.0,1.0
2006-08-14,51.13,51.88,51.02,51.6,8245700,32.5355311936875,33.0127783752886,32.465534940386,32.8346060941575,12958222.1507359,0.0,1.0
2006-08-15,52.15,52.2,51.63,51.8,12396900,33.184587360665,33.2164038394384,32.8536959814216,32.9618720092511,19481885.6107375,0.0,1.0
2006-08-16,52.3,52.48,51.9,52.48,9384100,33.2800367969852,33.3945761205695,33.025504966798,33.3945761205695,14747232.1918965,0.0,1.0
2006-08-17,52.14,52.4,51.93,52.07,9622900,33.1782240649103,33.343669754532,33.044594854062,33.1336809946275,15122509.4211912,0.0,1.0
2006-08-18,52.49,52.5,52.06,52.23,8985600,33.4009394163242,33.4073027120789,33.1273176988729,33.2354937267025,14120984.3867291,0.0,1.0
2006-08-21,52.46,52.66,52.36,52.36,7274400,33.3818495290601,33.5091154441538,33.3182165715133,33.3182165715133,11431811.8793205,0.0,1.0
2006-08-22,52.5,52.71,52.33,52.47,7504200,33.4073027120789,33.5409319229272,33.2991266842493,33.3882128248148,11792945.4944459,0.0,1.0
2006-08-23,52.49,52.65,52.31,52.49,7575900,33.4009394163242,33.5027521483991,33.2864000927399,33.4009394163242,11905622.9539954,0.0,1.0
2006-08-24,52.51,52.71,52.38,52.49,9418600,33.4136660078335,33.5409319229272,33.3309431630227,33.4009394163242,14801449.3795459,0.0,1.0
2006-08-25,52.13,52.28,51.86,52.19,11392400,33.1718607691556,33.2673102054759,33.0000517837792,33.2100405436837,17903301.1181639,0.0,1.0
2006-08-28,52.19,52.36,52.06,52.12,8147700,33.2100405436837,33.3182165715133,33.1273176988729,33.165497473401,12804213.907558,0.0,1.0
2006-08-29,52.29,52.39,51.99,52.27,16074400,33.2736735012305,33.3373064587774,33.0827746285901,33.2609469097212,25261123.511623,0.0,1.0
2006-08-30,51.7,52.05,51.63,51.86,12362200,33.2545836139665,33.479711356034,33.209558065553,33.3574991531973,19219177.3446706,0.56,1.0
2006-08-31,51.47,51.9,51.47,51.82,10533100,33.1066425263222,33.3832280380051,33.1066425263222,33.3317702683896,16375525.1402784,0.0,1.0
2006-09-01,51.66,51.84,51.3,51.83,9775300,33.2288547291588,33.3446347107935,32.9972947658894,33.3382024895916,15197394.0154146,0.0,1.0
2006-09-05,51.75,51.89,51.49,51.62,8992800,33.2867447199761,33.3767958168031,33.119506968726,33.2031258443511,13980862.4698803,0.0,1.0
2006-09-06,51.65,51.91,51.42,51.5,10342800,33.2224225079569,33.389660259207,33.0744814203125,33.1259391899279,16079670.8870961,0.0,1.0
2006-09-07,51.51,51.87,51.43,51.64,9487400,33.1323714111299,33.3639313743993,33.0809136415144,33.2159902867549,14749803.6870321,0.0,1.0
2006-09-08,51.66,51.81,51.2,51.4,10082700,33.2288547291588,33.3253380471877,32.9329725538701,33.0616169779087,15675300.4653792,0.0,1.0
2006-09-11,51.18,51.3,50.8,51.1,13728000,32.9201081114663,32.9972947658894,32.675683705793,32.8686503418508,21342549.5937323,0.0,1.0
2006-09-12,51.7,51.85,51.29,51.29,13893100,33.2545836139665,33.3510669319954,32.9908625446875,32.9908625446875,21599226.0897934,0.0,1.0
2006-09-13,51.9,51.95,51.48,51.7,8985200,33.3832280380051,33.4153891440147,33.1130747475241,33.2545836139665,13969046.9558278,0.0,1.0
2006-09-14,51.93,51.98,51.56,51.6,8290500,33.4025247016108,33.4346858076205,33.1645325171395,33.1902614019472,12889015.6910576,0.0,1.0
2006-09-15,51.45,52.0,51.44,52.0,15843600,33.0937780839183,33.4475502500243,33.0873458627164,33.4475502500243,24631615.5844448,0.0,1.0
2006-09-18,51.78,51.93,51.26,51.39,11259500,33.3060413835819,33.4025247016108,32.9715658810817,33.0551847567067,17504839.5360307,0.0,1.0
2006-09-19,52.03,52.09,51.51,51.88,14284600,33.4668469136301,33.5054402408417,33.1323714111299,33.3703635956012,22207880.530786,0.0,1.0
2006-09-20,52.49,52.65,52.14,52.18,13629000,33.7627290889188,33.8656446281496,33.5376013468513,33.563330231659,21188636.9764699,0.0,1.0
2006-09-21,52.24,52.69,52.11,52.63,9765700,33.6019235588706,33.8913735129573,33.5183046832455,33.8527801857458,15182469.1555589,0.0,1.0
2006-09-22,52.43,52.72,52.18,52.29,11521500,33.7241357617072,33.9106701765631,33.563330231659,33.6340846648802,17912163.8362608,0.0,1.0
2006-09-25,52.97,53.18,52.53,52.72,13046100,34.0714757066113,34.2065523518518,33.7884579737265,33.9106701765631,20282418.1421032,0.0,1.0
2006-09-26,53.48,53.5,52.74,52.97,14145600,34.3995189879096,34.4123834303135,33.923534618967,34.0714757066113,21991780.9974578,0.0,1.0
2006-09-27,53.24,53.71,53.13,53.3,11387100,34.2451456790634,34.547460075554,34.1743912458422,34.2837390062749,17703215.7982801,0.0,1.0
2006-09-28,53.52,53.84,53.02,53.33,12219800,34.4252478727174,34.631078951179,34.103636812621,34.3030356698807,18997791.9234769,0.0,1.0
2006-09-29,53.57,54.0,53.43,53.58,10701400,34.457408978727,34.7339944904099,34.3673578819,34.4638411999289,16637176.5896247,0.0,1.0
2006-10-02,53.62,53.68,53.3,53.53,7378600,34.4895700847366,34.5281634119482,34.2837390062749,34.4316800939193,11471309.4720508,0.0,1.0
2006-10-03,54.41,54.57,53.57,53.63,13591200,34.9977155596889,35.1006310989198,34.457408978727,34.4960023059386,21129870.3407879,0.0,1.0
2006-10-04,54.82,54.85,54.15,54.29,12570700,35.261436628968,35.2807332925737,34.8304778084388,34.9205289052658,19543326.6446628,0.0,1.0
2006-10-05,54.52,54.87,54.27,54.56,8653700,35.0684699929101,35.2935977349776,34.9076644628619,35.0941988777178,13453672.8889337,0.0,1.0
2006-10-06,54.24,54.47,54.11,54.35,8968900,34.8883677992562,35.0363088869005,34.8047489236311,34.9591222324774,13943705.787531,0.0,1.0
2006-10-09,54.51,54.54,54.05,54.08,5886000,35.0620377717082,35.081334435314,34.7661555964195,34.7854522600253,9150804.69906095,0.0,1.0
2006-10-10,54.63,54.65,54.28,54.55,10630800,35.1392244261313,35.1520888685352,34.9140966840639,35.0877666565159,16527416.6827688,0.0,1.0
2006-10-11,54.04,54.22,53.65,54.22,12485000,34.7597233752176,34.8755033568523,34.5088667483424,34.8755033568523,19410091.1769922,0.0,1.0
2006-10-12,54.26,54.57,54.15,54.35,9426000,34.90123224166,35.1006310989198,34.8304778084388,34.9591222324774,14654346.7708713,0.0,1.0
2006-10-13,54.39,54.49,53.88,54.2,7951400,34.9848511172851,35.0491733293043,34.6568078359868,34.8626389144484,12361826.110111,0.0,1.0
2006-10-16,53.71,54.35,53.71,54.3,8634300,34.547460075554,34.9591222324774,34.547460075554,34.9269611264677,13423512.2346419,0.0,1.0
2006-10-17,53.68,53.82,52.92,53.32,10068900,34.5281634119482,34.6182145087752,34.0393146006017,34.2966034486788,15653845.9793365,0.0,1.0
2006-10-18,53.81,53.94,53.34,53.92,12417500,34.6117822875733,34.6954011631983,34.3094678910827,34.6825367207945,19305150.7561314,0.0,1.0
2006-10-19,53.26,53.72,52.83,53.72,16086300,34.2580101214672,34.5538922967559,33.9814246097843,34.5538922967559,25008934.6976732,0.0,1.0
2006-10-20,53.62,53.68,52.75,53.33,16555700,34.4895700847366,34.5281634119482,33.9299668401689,34.3030356698807,25738698.1577036,0.0,1.0
2006-10-23,53.66,53.97,53.23,53.28,14966300,34.5152989695443,34.7146978268041,34.2387134578614,34.2708745638711,23267701.0478349,0.0,1.0
2006-10-24,53.43,53.6,53.12,53.46,14260800,34.3673578819,34.4767056423328,34.1679590246402,34.3866545455058,22170879.3157269,0.0,1.0
2006-10-25,54.0,54.09,53.54,53.54,11578600,34.7339944904099,34.7918844812272,34.4381123151212,34.4381123151212,18000935.6589445,0.0,1.0
2006-10-26,54.18,54.18,53.69,53.99,9950800,34.8497744720446,34.8497744720446,34.5345956331501,34.727562269208,15470239.1096527,0.0,1.0
2006-10-27,53.7,54.05,53.61,54.03,9197700,34.5410278543521,34.7661555964195,34.4831378635347,34.7532911540157,14299414.9474266,0.0,1.0
2006-10-30,53.92,54.07,53.59,53.6,7471300,34.6825367207945,34.7790200388234,34.4702734211308,34.4767056423328,11615427.650033,0.0,1.0
2006-10-31,53.87,54.29,53.83,54.13,11782300,34.6503756147848,34.9205289052658,34.6246467299771,34.8176133660349,18317622.5290088,0.0,1.0
2006-11-01,53.58,54.15,53.5,54.15,12654100,34.4638411999289,34.8304778084388,34.4123834303135,34.8304778084388,19672986.3646597,0.0,1.0
2006-11-02,53.55,53.69,53.22,53.36,8920300,34.4445445363231,34.5345956331501,34.2322812366595,34.3223323334865,13868148.6845113,0.0,1.0
2006-11-03,53.43,53.69,53.4,53.55,7531600,34.3673578819,34.5345956331501,34.3480612182942,34.4445445363231,11709174.426002,0.0,1.0
2006-11-06,54.21,54.25,53.67,53.68,11139700,34.8690711356504,34.8948000204581,34.5217311907463,34.5281634119482,17318589.7224141,0.0,1.0
2006-11-07,54.42,54.62,54.16,54.22,8579500,35.0041477808909,35.1327922049294,34.8369100296407,34.8755033568523,13338316.1596319,0.0,1.0
2006-11-08,54.61,54.75,54.2,54.4,9559600,35.1263599837275,35.2164110805545,34.8626389144484,34.991283338487,14862051.0705306,0.0,1.0
2006-11-09,54.51,54.72,54.38,54.52,9004900,35.0620377717082,35.1971144169487,34.9784188960831,35.0684699929101,13999674.0119901,0.0,1.0
2006-11-10,54.77,54.77,54.25,54.51,9612200,35.2292755229583,35.2292755229583,34.8948000204581,35.0620377717082,14943826.8651569,0.0,1.0
2006-11-13,54.46,54.93,54.46,54.57,8669900,35.0298766656986,35.3321910621892,35.0298766656986,35.1006310989198,13478858.5899403,0.0,1.0
2006-11-14,54.83,54.98,54.07,54.55,13716200,35.2678688501699,35.3643521681988,34.7790200388234,35.0877666565159,21324204.453493,0.0,1.0
2006-11-15,54.48,54.8,54.33,54.77,12612500,35.0427411081024,35.2485721865641,34.9462577900735,35.2292755229583,19608311.9719515,0.0,1.0
2006-11-16,54.9,54.99,54.59,54.73,10064100,35.3128943985834,35.3707843894007,35.1134955413236,35.2035466381506,15646383.5494086,0.0,1.0
2006-11-17,54.85,55.05,54.82,54.85,13267400,35.2807332925737,35.4093777166123,35.261436628968,35.2807332925737,20626467.2552364,0.0,1.0
2006-11-20,54.9,55.08,54.72,54.85,8949900,35.3128943985834,35.4286743802181,35.1971144169487,35.2807332925737,13914167.0023999,0.0,1.0
2006-11-21,54.72,55.05,54.51,55.04,9191500,35.1971144169487,35.4093777166123,35.0620377717082,35.4029454954104,14289775.9754364,0.0,1.0
2006-11-22,54.63,54.92,54.42,54.68,11706600,35.1392244261313,35.3257588409872,35.0041477808909,35.171385532141,18199933.7903546,0.0,1.0
2006-11-24,54.56,54.76,54.27,54.37,4835400,35.0941988777178,35.2228433017564,34.9076644628619,34.9719866748812,7517465.34859656,0.0,1.0
2006-11-27,53.92,54.69,53.73,54.56,14859600,34.6825367207945,35.1778177533429,34.5603245179578,35.0941988777178,23101817.4492297,0.0,1.0
2006-11-28,54.27,54.49,53.78,53.92,11998100,34.9076644628619,35.0491733293043,34.5924856239675,34.6825367207945,18653120.941183,0.0,1.0
2006-11-29,54.02,54.14,53.71,54.06,9322900,35.1070633201217,35.1850501323841,34.9055973884438,35.1330589242092,14345348.4960489,0.56,1.0
2006-11-30,53.85,54.15,53.66,54.02,11314900,34.99658200275,35.191549033406,34.8731028833345,35.1070633201217,17410482.1137139,0.0,1.0
2006-12-01,53.5,54.0,53.01,53.83,14482400,34.7691204669847,35.094065518078,34.4506743169132,34.9835842007062,22284383.0845743,0.0,1.0
2006-12-04,52.65,53.02,52.2,52.5,28801800,34.216713880126,34.4571732179351,33.924263334142,34.119230364798,44317954.5327634,0.0,1.0
2006-12-05,52.79,52.83,52.3,52.66,16918300,34.3076984944321,34.3336940985196,33.9892523443607,34.2232127811479,26032555.2629229,0.0,1.0
2006-12-06,52.69,53.03,52.6,52.75,13045300,34.2427094842135,34.4636721189569,34.1842193750167,34.2817028903447,20073086.135806,0.0,1.0
2006-12-07,52.49,52.85,52.4,52.62,12408800,34.1127314637762,34.3466919005633,34.0542413545794,34.1972171770604,19093689.7765471,0.0,1.0
2006-12-08,51.66,52.38,51.32,52.3,32237800,33.5733226789613,34.0412435525356,33.3523600442178,33.9892523443607,49605002.2788964,0.0,1.0
2006-12-11,52.55,52.77,51.83,51.86,18229300,34.1517248699074,34.2947006923884,33.683803996333,33.7033006993986,28049819.4058741,0.0,1.0
2006-12-12,52.8,52.95,52.35,52.45,14986000,34.314197395454,34.411680910782,34.02174684947,34.0867358596887,23059283.330486,0.0,1.0
2006-12-13,53.09,53.39,52.95,53.2,13299700,34.5026655250881,34.6976325557441,34.411680910782,34.5741534363287,20464536.9351705,0.0,1.0
2006-12-14,53.17,53.48,52.72,53.1,13389700,34.5546567332631,34.7561226649409,34.2622061872791,34.50916442611,20603021.8877758,0.0,1.0
2006-12-15,53.32,53.47,52.86,53.22,22369800,34.6521402485911,34.7496237639191,34.3531908015852,34.5871512383724,34420896.5865678,0.0,1.0
2006-12-18,53.63,53.77,53.36,53.47,12915300,34.8536061802689,34.944590794575,34.6781358526785,34.7496237639191,19873052.3153761,0.0,1.0
2006-12-19,53.58,53.89,53.4,53.42,10902300,34.8211116751596,35.0225776068374,34.704131456766,34.7171292588097,16775605.5421031,0.0,1.0
2006-12-20,53.66,53.79,53.42,53.7,8999000,34.8731028833345,34.9575885966188,34.7171292588097,34.899098487422,13846956.5388392,0.0,1.0
2006-12-21,53.51,54.01,53.43,53.89,10445800,34.7756193680065,35.1005644190998,34.7236281598316,35.0225776068374,16073179.0880549,0.0,1.0
2006-12-22,53.35,53.66,53.04,53.64,8402700,34.6716369516567,34.8731028833345,34.4701710199788,34.8601050812908,12929416.7917439,0.0,1.0
2006-12-26,53.7,54.01,53.38,53.4,10028200,34.899098487422,35.1005644190998,34.6911336547223,34.704131456766,15430608.9079661,0.0,1.0
2006-12-27,53.77,54.05,53.5,53.88,8905300,34.944590794575,35.1265600231873,34.7691204669847,35.0160787058156,13702778.3159601,0.0,1.0
2006-12-28,53.65,53.96,53.51,53.8,7024400,34.8666039823126,35.0680699139905,34.7756193680065,34.9640874976406,10808596.6786779,0.0,1.0
2006-12-29,53.39,53.78,53.25,53.65,7612900,34.6976325557441,34.9510896955969,34.606647941438,34.8666039823126,11714134.3965473,0.0,1.0
2007-01-03,53.33,54.18,52.99,53.4,16028200,34.6586391496129,35.2110457364716,34.4376765148695,34.704131456766,24662939.081656,0.0,1.0
2007-01-04,53.67,53.89,53.05,53.33,13175000,34.8796017843564,35.0225776068374,34.4766699210007,34.6586391496129,20272658.3397273,0.0,1.0
2007-01-05,53.24,53.59,53.03,53.59,10205000,34.6001490404161,34.8276105761814,34.4636721189569,34.8276105761814,15702654.9037508,0.0,1.0
2007-01-08,53.45,53.64,52.8,53.46,9685900,34.7366259618753,34.8601050812908,34.314197395454,34.7431248628972,14903904.4715571,0.0,1.0
2007-01-09,53.5,53.71,52.97,53.6,12546500,34.7691204669847,34.9055973884438,34.4246787128257,34.8341094772033,19305571.7540333,0.0,1.0
2007-01-10,53.58,53.7,53.16,53.26,10083900,34.8211116751596,34.899098487422,34.5481578322412,34.6131468424599,15516315.7064118,0.0,1.0
2007-01-11,53.26,53.65,53.18,53.5,14645200,34.6131468424599,34.8666039823126,34.5611556342849,34.7691204669847,22534886.9766204,0.0,1.0
2007-01-12,53.38,53.6,53.24,53.24,13012400,34.6911336547223,34.8341094772033,34.6001490404161,34.6001490404161,20022462.1920203,0.0,1.0
2007-01-16,53.44,53.53,53.31,53.46,12006200,34.7301270608535,34.7886171700503,34.6456413475692,34.7431248628972,18474200.4218925,0.0,1.0
2007-01-17,53.32,53.71,53.15,53.5,12746800,34.6521402485911,34.9055973884438,34.5416589312193,34.7691204669847,19613777.709665,0.0,1.0
2007-01-18,53.29,53.55,53.21,53.45,10111100,34.6326435455255,34.801614972094,34.5806523373505,34.7366259618753,15558168.9365326,0.0,1.0
2007-01-19,53.59,53.64,53.25,53.46,12794000,34.8276105761814,34.8601050812908,34.606647941438,34.7431248628972,19686405.373698,0.0,1.0
2007-01-22,53.65,54.05,53.54,53.64,15563000,34.8666039823126,35.1265600231873,34.7951160710721,34.8601050812908,23947125.7488559,0.0,1.0
2007-01-23,53.32,53.52,52.9,53.25,17367300,34.6521402485911,34.7821182690284,34.3791864056727,34.606647941438,26723441.3042539,0.0,1.0
2007-01-24,53.2,53.48,52.56,53.47,25262700,34.5741534363287,34.7561226649409,34.1582237709292,34.7496237639191,38872264.5798124,0.0,1.0
2007-01-25,52.4,53.22,52.34,53.2,20091400,34.0542413545794,34.5871512383724,34.0152479484482,34.5741534363287,30915073.0752787,0.0,1.0
2007-01-26,52.04,52.8,51.72,52.52,22715300,33.8202809177922,34.314197395454,33.6123160850925,34.1322281668418,34952524.9324028,0.0,1.0
2007-01-29,51.46,52.25,51.35,51.99,22157900,33.4433446585239,33.9567578392514,33.3718567472834,33.7877864126828,34094841.4592671,0.0,1.0
2007-01-30,52.12,52.13,51.36,51.52,17991300,33.8722721259671,33.878771026989,33.3783556483053,33.4823380646551,27683603.6423177,0.0,1.0
2007-01-31,52.58,52.8,51.85,52.0,19232300,34.171221572973,34.314197395454,33.6968017983767,33.7942853137047,29593157.2665759,0.0,1.0
2007-02-01,52.84,52.97,52.65,52.76,12647800,34.3401929995415,34.4246787128257,34.216713880126,34.2882017913665,19461444.2617991,0.0,1.0
2007-02-02,52.74,53.16,52.73,52.83,12651800,34.2752039893228,34.5481578322412,34.2687050883009,34.3336940985196,19467599.1485816,0.0,1.0
2007-02-05,52.88,53.12,52.37,52.74,11112400,34.3661886036289,34.5221622281537,34.0347446515138,34.2752039893228,17098890.9703519,0.0,1.0
2007-02-06,53.21,53.33,52.75,52.77,13702200,34.5806523373505,34.6586391496129,34.2817028903447,34.2947006923884,21083872.4176555,0.0,1.0
2007-02-07,53.36,53.49,53.25,53.35,9509500,34.6781358526785,34.7626215659628,34.606647941438,34.6716369516567,14632473.9644506,0.0,1.0
2007-02-08,53.32,53.39,53.0,53.35,13669800,34.6521402485911,34.6976325557441,34.4441754158913,34.6716369516567,21034017.8347176,0.0,1.0
2007-02-09,52.99,53.5,52.66,53.32,11423700,34.4376765148695,34.7691204669847,34.2232127811479,34.6521402485911,17577895.0341968,0.0,1.0
2007-02-12,53.04,53.31,52.98,53.2,10685400,34.4701710199788,34.6456413475692,34.4311776138476,34.5741534363287,16441856.8063243,0.0,1.0
2007-02-13,53.73,53.79,53.09,53.09,10682100,34.9185951904876,34.9575885966188,34.5026655250881,34.5026655250881,16436779.0247287,0.0,1.0
2007-02-14,54.05,54.17,53.57,53.76,12189700,35.1265600231873,35.2045468354497,34.8146127741377,34.9380918935532,18756555.8530379,0.0,1.0
2007-02-15,53.85,54.21,53.7,54.08,16916400,34.99658200275,35.2305424395372,34.899098487422,35.1460567262529,26029631.6917012,0.0,1.0
2007-02-16,54.05,54.07,53.6,53.64,10815700,35.1265600231873,35.139557825231,34.8341094772033,34.8601050812908,16642352.2432629,0.0,1.0
2007-02-20,54.05,54.17,53.71,53.87,9998000,35.1265600231873,35.2045468354497,34.9055973884438,35.0095798047937,15384139.5127585,0.0,1.0
2007-02-21,53.91,53.97,53.71,53.75,11771600,35.0355754088812,35.0745688150124,34.9055973884438,34.9315929925313,18113216.3121012,0.0,1.0
2007-02-22,53.7,54.1,53.49,53.85,10215100,34.899098487422,35.1590545282966,34.7626215659628,34.99658200275,15718195.9928765,0.0,1.0
2007-02-23,52.86,53.74,52.78,53.28,16807800,34.3531908015852,34.9250940915094,34.3011995934103,34.6261446445036,25862526.5155574,0.0,1.0
2007-02-26,52.79,53.15,52.6,53.09,16356500,34.3076984944321,34.5416589312193,34.1842193750167,34.5026655250881,25168101.4143264,0.0,1.0
2007-02-27,50.8,52.61,49.0,52.2,31633500,33.0144171910808,34.1907182760386,31.8446150071448,33.924263334142,48675152.7582363,0.0,1.0
2007-02-28,50.83,51.5,50.36,50.87,27398400,33.3978523513709,33.838075862593,33.0890388434987,33.4241343520408,41699108.5938146,0.56,1.0
2007-03-01,50.38,50.9,49.8,50.25,25006600,33.1021798438336,33.4438458525433,32.721090834119,33.0167633416562,38058898.656932,0.0,1.0
2007-03-02,50.01,50.34,49.82,50.1,17183400,32.8590713376364,33.0758978431637,32.734231834454,32.9182058391438,26152346.9476668,0.0,1.0
2007-03-05,49.64,50.28,49.56,49.6,18612500,32.6159628314391,33.0364748421587,32.5633988300992,32.5896808307691,28327371.6239771,0.0,1.0
2007-03-06,50.94,51.09,50.1,50.1,16716600,33.4701278532133,33.5686853557257,32.9182058391438,32.9182058391438,25441898.7502687,0.0,1.0
2007-03-07,50.59,51.1,50.41,51.03,14548500,33.240160347351,33.5752558558932,33.1218913443361,33.5292623547207,22142149.9568264,0.0,1.0
2007-03-08,50.77,51.33,50.59,50.88,13333900,33.3584293503659,33.7263773597456,33.240160347351,33.4307048522083,20293584.4457729,0.0,1.0
2007-03-09,50.95,51.21,50.67,51.15,10723700,33.4766983533808,33.6475313577356,33.292724348691,33.6081083567307,16320979.7224469,0.0,1.0
2007-03-12,51.09,51.18,50.7,50.95,10574300,33.5686853557257,33.6278198572331,33.3124358491934,33.4766983533808,16093599.7723799,0.0,1.0
2007-03-13,49.46,51.08,49.26,51.08,25463400,32.4976938284242,33.5621148555582,32.3662838250743,33.5621148555582,38754127.3128263,0.0,1.0
2007-03-14,49.77,49.92,48.36,49.52,25008800,32.7013793336165,32.7999368361289,31.7749388099999,32.5371168294292,38062246.9560628,0.0,1.0
2007-03-15,50.1,50.82,49.54,49.63,19655200,32.9182058391438,33.3912818512034,32.5502578297642,32.6093923312716,29914313.21658,0.0,1.0
2007-03-16,49.62,50.47,49.5,50.27,21922100,32.6028218311041,33.1613143453411,32.5239758290942,33.0299043419912,33364431.08008,0.0,1.0
2007-03-19,50.37,50.39,49.35,49.8,12994400,33.0956093436661,33.1087503440011,32.4254183265818,32.721090834119,19776881.0117184,0.0,1.0
2007-03-20,50.76,50.83,50.31,50.37,10061800,33.3518588501984,33.3978523513709,33.0561863426612,33.0956093436661,15313598.2703094,0.0,1.0
2007-03-21,51.86,52.0,50.58,50.78,21716000,34.0746138686227,34.1666008709676,33.2335898471835,33.3649998505334,33050756.3296864,0.0,1.0
2007-03-22,51.64,52.15,51.41,51.98,20661200,33.9300628649379,34.26515837348,33.7789413610855,34.1534598706326,31445399.0918638,0.0,1.0
2007-03-23,51.69,52.0,51.41,51.7,13102700,33.9629153657753,34.1666008709676,33.7789413610855,33.9694858659428,19941708.6462047,0.0,1.0
2007-03-26,51.56,51.71,50.92,51.7,13472600,33.8774988635979,33.9760563661103,33.4569868528783,33.9694858659428,20504679.4864308,0.0,1.0
2007-03-27,51.84,52.0,51.35,51.56,20025700,34.0614728682877,34.1666008709676,33.7395183600805,33.8774988635979,30478197.2292964,0.0,1.0
2007-03-28,50.77,51.48,50.5,51.44,19919100,33.3584293503659,33.824934862258,33.1810258458436,33.798652861588,30315956.9168657,0.0,1.0
2007-03-29,51.19,51.25,50.68,51.02,13947300,33.6343903574006,33.6738133584056,33.2992948488585,33.5226918545533,21227151.121617,0.0,1.0
2007-03-30,51.02,51.41,50.28,51.17,16151700,33.5226918545533,33.7789413610855,33.0364748421587,33.6212493570657,24582146.8507181,0.0,1.0
2007-04-02,50.43,51.25,50.12,51.2,16943000,33.1350323446711,33.6738133584056,32.9313468394788,33.6409608575681,25786469.1699151,0.0,1.0
2007-04-03,50.86,50.89,50.46,50.6,13101600,33.4175638518733,33.4372753523758,33.1547438451736,33.2467308475185,19940034.4966393,0.0,1.0
2007-04-04,50.89,51.03,50.59,50.94,11108100,33.4372753523758,33.5292623547207,33.240160347351,33.4701278532133,16906018.8978536,0.0,1.0
2007-04-05,50.85,50.92,50.38,50.73,10748700,33.4109933517059,33.4569868528783,33.1021798438336,33.3321473496959,16359028.5762064,0.0,1.0
2007-04-09,50.86,50.96,50.52,50.9,9290300,33.4175638518733,33.4832688535483,33.1941668461786,33.4438458525433,14139410.64329,0.0,1.0
2007-04-10,51.07,51.18,50.81,50.94,10498700,33.5555443553907,33.6278198572331,33.3847113510359,33.4701278532133,15978540.0386111,0.0,1.0
2007-04-11,50.51,51.07,50.31,51.07,15268300,33.1875963460111,33.5555443553907,33.0561863426612,33.5555443553907,23237652.554271,0.0,1.0
2007-04-12,50.28,50.52,50.06,50.52,12953900,33.0364748421587,33.1941668461786,32.8919238384738,33.1941668461786,19715241.8686279,0.0,1.0
2007-04-13,50.42,50.58,50.15,50.44,12906200,33.1284618445036,33.2335898471835,32.9510583399813,33.1416028448386,19642644.6556547,0.0,1.0
2007-04-16,51.23,51.68,50.75,50.8,18774400,33.6606723580706,33.9563448656078,33.3452883500309,33.3781408508684,28573776.0009239,0.0,1.0
2007-04-17,51.3,51.5,51.09,51.3,13395400,33.7066658592431,33.838075862593,33.5686853557257,33.7066658592431,20387184.6260214,0.0,1.0
2007-04-18,51.82,52.2,51.25,51.43,19115500,34.0483318679527,34.2980108743175,33.6738133584056,33.7920823614205,29092914.5616191,0.0,1.0
2007-04-19,50.91,51.39,50.73,51.34,25404800,33.4504163527108,33.7658003607505,33.3321473496959,33.7329478599131,38664940.7996139,0.0,1.0
2007-04-20,51.04,51.3,50.33,51.3,29384700,33.5358328548882,33.7066658592431,33.0693273429962,33.7066658592431,44722166.1227176,0.0,1.0
2007-04-23,50.51,51.29,50.32,51.04,22349400,33.1875963460111,33.7000953590756,33.0627568428287,33.5358328548882,34014762.088538,0.0,1.0
2007-04-24,50.62,50.9,50.25,50.65,15076800,33.2598718478535,33.4438458525433,33.0167633416562,33.279583348356,22946198.334473,0.0,1.0
2007-04-25,51.23,51.24,50.5,50.84,16116700,33.6606723580706,33.6672428582381,33.1810258458436,33.4044228515384,24528878.4554548,0.0,1.0
2007-04-26,50.72,51.17,50.65,51.0,14693900,33.3255768495284,33.6212493570657,33.279583348356,33.5095508542183,22363442.0902919,0.0,1.0
2007-04-27,50.77,50.85,50.4,50.72,15118100,33.3584293503659,33.4109933517059,33.1153208441686,33.3255768495284,23009055.0408837,0.0,1.0
2007-04-30,50.9,51.22,50.77,50.93,19515200,33.4438458525433,33.6541018579031,33.3584293503659,33.4635573530458,29701239.6355266,0.0,1.0
2007-05-01,50.93,51.25,50.67,51.0,14725300,33.4635573530458,33.6738133584056,33.292724348691,33.5095508542183,22411231.4506138,0.0,1.0
2007-05-02,51.01,51.19,50.92,51.02,11477800,33.5161213543858,33.6343903574006,33.4569868528783,33.5226918545533,17468685.3472496,0.0,1.0
2007-05-03,51.23,51.58,51.1,51.22,12718400,33.6606723580706,33.8906398639329,33.5752558558932,33.6541018579031,19356821.6662131,0.0,1.0
2007-05-04,51.24,51.56,51.09,51.5,13558200,33.6672428582381,33.8774988635979,33.5686853557257,33.838075862593,20634958.7617035,0.0,1.0
2007-05-07,51.42,51.56,51.28,51.48,11593100,33.785511861253,33.8774988635979,33.6935248589081,33.824934862258,17644166.6607887,0.0,1.0
2007-05-08,51.4,51.49,51.09,51.28,10795300,33.772370860918,33.8315053624255,33.5686853557257,33.6935248589081,16429951.6396142,0.0,1.0
2007-05-09,51.45,51.63,51.19,51.32,16584300,33.8052233617555,33.9234923647704,33.6343903574006,33.7198068595781,25240544.2161732,0.0,1.0
2007-05-10,50.58,51.47,50.54,51.45,17866500,33.2335898471835,33.8183643620905,33.2073078465135,33.8052233617555,27191993.8277925,0.0,1.0
2007-05-11,50.95,51.09,50.62,50.82,11040500,33.4766983533808,33.5686853557257,33.2598718478535,33.3912818512034,16803134.7972878,0.0,1.0
2007-05-14,50.78,51.15,50.56,51.03,16609200,33.3649998505334,33.6081083567307,33.2204488468485,33.5292623547207,25278440.8745177,0.0,1.0
2007-05-15,50.94,51.39,50.92,50.99,15653600,33.4701278532133,33.7658003607505,33.4569868528783,33.5029803540508,23824061.4884131,0.0,1.0
2007-05-16,51.12,51.42,50.86,51.34,18972400,33.5883968562282,33.785511861253,33.4175638518733,33.7329478599131,28875122.9226994,0.0,1.0
2007-05-17,51.13,51.25,50.87,51.15,14744800,33.5949673563957,33.6738133584056,33.4241343520408,33.6081083567307,22440909.5565463,0.0,1.0
2007-05-18,51.28,51.37,51.11,51.32,14634500,33.6935248589081,33.7526593604155,33.5818263560607,33.7198068595781,22273038.0137592,0.0,1.0
2007-05-21,51.23,51.35,51.07,51.3,14297800,33.6606723580706,33.7395183600805,33.5555443553907,33.7066658592431,21760596.0513257,0.0,1.0
2007-05-22,51.5,51.62,51.17,51.21,16403900,33.838075862593,33.9169218646029,33.6212493570657,33.6475313577356,24965983.6874443,0.0,1.0
2007-05-23,51.35,51.9,51.33,51.7,13478000,33.7395183600805,34.1008958692927,33.7263773597456,33.9694858659428,20512898.0388429,0.0,1.0
2007-05-24,51.05,51.74,50.96,51.7,17259600,33.5424033550557,33.9957678666128,33.4832688535483,33.9694858659428,26268319.8539259,0.0,1.0
2007-05-25,51.2,51.25,50.79,51.2,11556400,33.6409608575681,33.6738133584056,33.3715703507009,33.6409608575681,17588310.9434697,0.0,1.0
2007-05-29,51.19,51.5,51.16,51.23,14373200,33.6343903574006,33.838075862593,33.6146788568982,33.6606723580706,21875351.3942645,0.0,1.0
2007-05-30,50.81,51.19,50.49,50.65,16051700,33.7526593604155,34.0050901920817,33.5400860284861,33.6463726944508,24163633.1019447,0.56,1.0
2007-05-31,50.71,51.04,50.47,50.96,15938900,33.6862301941876,33.9054464427398,33.5268001952405,33.8523031097574,23993828.1707599,0.0,1.0
2007-06-01,50.78,50.99,50.48,50.75,14293500,33.7327306105472,33.8722318596258,33.5334431118633,33.7128018606788,21516904.1125018,0.0,1.0
2007-06-04,50.85,50.92,50.62,50.78,12758700,33.7792310269067,33.8257314432663,33.6264439445824,33.7327306105472,19206473.1871255,0.0,1.0
2007-06-05,50.66,50.8,50.55,50.78,12630000,33.6530156110736,33.7460164437927,33.5799435282229,33.7327306105472,19012732.9863853,0.0,1.0
2007-06-06,50.33,50.65,50.26,50.5,14588700,33.4337993625214,33.6463726944508,33.3872989461619,33.5467289451089,21961287.2302834,0.0,1.0
2007-06-07,49.79,50.5,49.74,50.3,21053100,33.0750818648906,33.5467289451089,33.0418672817766,33.413870612653,31692554.935524,0.0,1.0
2007-06-08,50.26,50.28,49.56,49.92,18402800,33.3872989461619,33.4005847794075,32.9222947825663,33.1614397809869,27702891.7341134,0.0,1.0
2007-06-11,50.05,50.29,49.81,50.1,13209900,33.2477976970832,33.4072276960303,33.0883676981361,33.2810122801972,19885692.9118647,0.0,1.0
2007-06-12,49.66,50.1,49.65,49.85,16877600,32.9887239487942,33.2810122801972,32.9820810321714,33.1149393646273,25406912.2922421,0.0,1.0
2007-06-13,50.36,50.38,49.75,50.0,19863000,33.4537281123898,33.4670139456354,33.0485101983994,33.2145831139692,29901022.5897523,0.0,1.0
2007-06-14,50.08,50.45,50.0,50.36,17525600,33.2677264469516,33.513514361995,33.2145831139692,33.4537281123898,26382387.4288357,0.0,1.0
2007-06-15,50.08,50.38,49.99,50.17,27194200,33.2677264469516,33.4670139456354,33.2079401973464,33.3275126965567,40937138.8264735,0.0,1.0
2007-06-18,49.91,50.14,49.83,50.01,13196100,33.1547968643641,33.3075839466883,33.1016535313817,33.221226030592,19864918.9043262,0.0,1.0
2007-06-19,50.55,50.83,50.15,50.17,25301000,33.5799435282229,33.7659451936611,33.3142268633111,33.3275126965567,38087185.8502403,0.0,1.0
2007-06-20,49.98,50.8,49.94,50.7,21505400,33.2012972807236,33.7460164437927,33.1747256142325,33.6795872775648,32373430.559415,0.0,1.0
2007-06-21,49.89,50.13,49.71,50.02,19282200,33.1415110311185,33.3009410300656,33.0219385319082,33.2278689472148,29026707.8376943,0.0,1.0
2007-06-22,48.95,49.89,48.95,49.84,35893600,32.5170768685759,33.1415110311185,32.5170768685759,33.1082964480045,54032892.5352431,0.0,1.0
2007-06-25,48.85,49.48,48.66,49.18,20984900,32.4506477023479,32.8691514495839,32.3244322865149,32.6698639509001,31589889.1881234,0.0,1.0
2007-06-26,48.8,49.4,48.8,49.15,21003400,32.417433119234,32.8160081166016,32.417433119234,32.6499352010318,31617738.4011279,0.0,1.0
2007-06-27,49.19,49.2,48.55,48.79,16095400,32.6765068675229,32.6831497841457,32.2513602036641,32.4107902026112,24229417.4591502,0.0,1.0
2007-06-28,49.09,49.46,48.76,49.23,15200500,32.610077701295,32.8558656163384,32.3908614527428,32.7030785340141,22882268.23116,0.0,1.0
2007-06-29,48.89,49.35,48.59,49.23,19179000,32.4772193688391,32.7827935334876,32.2779318701553,32.7030785340141,28871354.3900146,0.0,1.0
2007-07-02,49.32,49.35,48.98,49.15,11098100,32.7628647836192,32.7827935334876,32.5370056184443,32.6499352010318,16706667.6133178,0.0,1.0
2007-07-03,49.55,49.7,49.24,49.49,8331400,32.9156518659435,33.0152956152854,32.7097214506369,32.8757943662067,12541780.1744078,0.0,1.0
2007-07-05,49.37,49.65,49.03,49.04,12644600,32.7960793667332,32.9820810321714,32.5702202015582,32.576863118181,19034711.284216,0.0,1.0
2007-07-06,49.15,49.37,48.85,49.31,20671200,32.6499352010318,32.7960793667332,32.4506477023479,32.7562218669965,31117656.8573371,0.0,1.0
2007-07-09,48.81,49.17,48.78,49.0,21405600,32.4240760358568,32.6632210342773,32.4041472859884,32.5502914516898,32223195.3454766,0.0,1.0
2007-07-10,48.36,48.73,48.27,48.6,27025200,32.125144787831,32.3709327028744,32.0653585382259,32.2845747867781,40682732.5022693,0.0,1.0
2007-07-11,48.51,49.06,48.12,48.37,24178900,32.2247885371729,32.5901489514266,31.965714788884,32.1317877044538,36398018.1792964,0.0,1.0
2007-07-12,49.53,49.55,48.51,48.6,18427900,32.9023660326979,32.9156518659435,32.2247885371729,32.2845747867781,27740676.3420277,0.0,1.0
2007-07-13,49.5,49.82,49.35,49.55,14025900,32.8824372828295,33.0950106147589,32.7827935334876,32.9156518659435,21114069.0097975,0.0,1.0
2007-07-16,49.62,49.98,49.34,49.34,14072800,32.9621522823031,33.2012972807236,32.7761506168648,32.7761506168648,21184670.5281713,0.0,1.0
2007-07-17,49.8,50.2,49.7,49.73,19572700,33.0817247815134,33.3474414464251,33.0152956152854,33.0352243651538,29464015.7500098,0.0,1.0
2007-07-18,49.36,49.78,48.54,49.36,28540200,32.7894364501104,33.0684389482678,32.2447172870413,32.7894364501104,42963357.2429165,0.0,1.0
2007-07-19,49.27,49.85,48.9,49.57,22329300,32.7296502005053,33.1149393646273,32.4838622854619,32.9289376991891,33613699.0239821,0.0,1.0
2007-07-20,48.31,49.27,48.1,49.26,32525300,32.0919302047171,32.7296502005053,31.9524289556384,32.7230072838825,48962378.7966808,0.0,1.0
2007-07-23,48.15,48.6,48.02,48.46,24454400,31.9856435387524,32.2845747867781,31.8992856226561,32.191573954059,36812745.6486351,0.0,1.0
2007-07-24,47.15,48.14,47.0,47.93,33103600,31.321351876473,31.9790006221296,31.2217081271311,31.8394993730509,49832930.141576,0.0,1.0
2007-07-25,47.93,48.24,46.9,47.45,33727500,31.8394993730509,32.0454297883575,31.1552789609031,31.5206393751568,50772126.0331205,0.0,1.0
2007-07-26,47.23,47.72,46.9,47.34,51484500,31.3744952094553,31.6999981239722,31.1552789609031,31.4475672923061,77502854.4289435,0.0,1.0
2007-07-27,47.41,48.21,47.35,47.54,37536200,31.4940677086656,32.0255010384891,31.4542102089289,31.5804256247619,56505601.5774788,0.0,1.0
2007-07-30,47.7,48.14,47.45,47.9,35877300,31.6867122907266,31.9790006221296,31.5206393751568,31.8195706231825,54008355.1205418,0.0,1.0
2007-07-31,47.42,48.41,47.39,48.01,33880000,31.5007106252884,32.158359370945,31.48078187542,31.8926427060333,51001693.8700503,0.0,1.0
2007-08-01,47.63,47.86,46.89,47.3,48411400,31.6402118743671,31.7929989566913,31.1486360442803,31.4209956258149,72876723.8081627,0.0,1.0
2007-08-02,47.78,48.05,47.56,47.77,37180800,31.739855623709,31.9192143725244,31.5937114580075,31.7332127070862,55970595.6152174,0.0,1.0
2007-08-03,47.0,48.1,46.97,47.65,43493200,31.2217081271311,31.9524289556384,31.2017793772627,31.6534977076127,65473048.1649607,0.0,1.0
2007-08-06,48.16,48.28,46.52,47.29,52233600,31.9922864553752,32.0720014548487,30.902848129237,31.4143527091921,78630521.7512,0.0,1.0
2007-08-07,48.67,49.34,47.6,48.04,46093100,32.3310752031377,32.7761506168648,31.6202831244987,31.9125714559016,69386841.0779696,0.0,1.0
2007-08-08,49.7,49.97,48.56,48.67,35709200,33.0152956152854,33.1946543641008,32.2580031202869,32.3310752031377,53755303.6229162,0.0,1.0
2007-08-09,48.35,49.2,47.92,48.3,39096900,32.1185018712082,32.6831497841457,31.8328564564281,32.0852872880943,58855021.4010617,0.0,1.0
2007-08-10,48.59,49.4,47.75,47.75,32166500,32.2779318701553,32.8160081166016,31.7199268738406,31.7199268738406,48422254.600678,0.0,1.0
2007-08-13,48.5,49.3,48.4,49.29,26263700,32.2181456205502,32.7495789503737,32.1517164543222,32.7429360337509,39536398.6804852,0.0,1.0
2007-08-14,47.86,48.7,47.8,48.6,26116600,31.7929989566913,32.351003953006,31.7531414569546,32.2845747867781,39314959.8030271,0.0,1.0
2007-08-15,48.23,49.27,47.66,47.9,40894900,32.0387868717347,32.7296502005053,31.6601406242355,31.8195706231825,61561663.832536,0.0,1.0
2007-08-16,49.85,50.33,47.77,48.06,69390600,33.1149393646273,33.4337993625214,31.7332127070862,31.9258572891472,104458032.427955,0.0,1.0
2007-08-17,51.76,52.78,50.52,51.82,63492600,34.3837364395809,35.0613139351059,33.5600147783545,34.4235939393177,95579402.2495147,0.0,1.0
2007-08-20,51.35,52.17,50.47,51.86,36334500,34.1113768580464,34.6560960211155,33.5268001952405,34.4501656058089,54696607.0224717,0.0,1.0
2007-08-21,51.3,51.96,50.7,51.0,26677700,34.0781622749324,34.5165947720368,33.6795872775648,33.8788747762486,40159618.9066423,0.0,1.0
2007-08-22,51.65,51.87,50.93,51.78,30700500,34.3106643567302,34.4568085224317,33.8323743598891,34.3970222728265,46215392.6404215,0.0,1.0
2007-08-23,51.83,52.08,51.24,52.03,37119400,34.4302368559405,34.5963097715103,34.0383047751957,34.5630951883964,55878166.3352994,0.0,1.0
2007-08-24,51.87,51.99,51.37,51.88,18412600,34.4568085224317,34.5365235219052,34.124662691292,34.4634514390545,27717644.2901915,0.0,1.0
2007-08-27,50.87,51.77,50.76,51.77,24534600,33.7925168601523,34.3903793562037,33.7194447773016,34.3903793562037,36933475.7504172,0.0,1.0
2007-08-28,49.66,50.76,49.65,50.76,30401900,32.9887239487942,33.7194447773016,32.9820810321714,33.7194447773016,45765891.2888986,0.0,1.0
2007-08-29,50.55,50.6,49.6,50.01,25674300,33.5799435282229,33.6131581113369,32.9488664490575,33.221226030592,38649137.8077872,0.0,1.0
2007-08-30,50.21,50.59,50.0,50.14,18907100,33.3540843630479,33.6065151947141,33.2145831139692,33.3075839466883,28462046.2269902,0.0,1.0
2007-08-31,50.68,51.34,50.53,51.32,22514200,33.6663014443192,34.1047339414236,33.5666576949773,34.091448108178,33892040.6177416,0.0,1.0
2007-09-04,51.08,51.25,50.51,50.62,24405600,33.932018109231,34.0449476918185,33.5533718617317,33.6264439445824,36739283.9408175,0.0,1.0
2007-09-05,49.95,50.26,49.6,50.26,27360000,33.6065151947141,33.8150841578845,33.3710341072636,33.8150841578845,40665686.1647754,0.64,1.0
2007-09-06,49.79,50.07,49.49,50.05,20653000,33.4988666975939,33.6872515675542,33.2970257654935,33.6737955054142,30696945.0424381,0.0,1.0
2007-09-07,49.02,49.72,48.75,49.17,32834000,32.9808083052029,33.4517704801038,32.7991514663125,33.0817287712531,48801796.0356081,0.0,1.0
2007-09-10,48.96,49.5,48.6,49.21,20641600,32.9404401187828,33.3037537965635,32.6982310002623,33.1086408955331,30680001.0065361,0.0,1.0
2007-09-11,49.45,49.79,49.05,49.23,21040400,33.2701136412134,33.4988666975939,33.0009923984129,33.1220969576731,31272744.9993181,0.0,1.0
2007-09-12,49.39,49.49,49.12,49.37,16901500,33.2297454547934,33.2970257654935,33.048088615903,33.2162893926533,25121019.5436386,0.0,1.0
2007-09-13,49.86,50.24,49.56,49.56,23447600,33.545962915084,33.8016280957444,33.3441219829836,33.3441219829836,34850611.9487276,0.0,1.0
2007-09-14,49.95,50.1,49.6,49.66,18494200,33.6065151947141,33.7074356607643,33.3710341072636,33.4114022936837,27488279.7174192,0.0,1.0
2007-09-17,49.51,50.26,49.37,49.84,19139500,33.3104818276335,33.8150841578845,33.2162893926533,33.5325068529439,28447401.3286082,0.0,1.0
2007-09-18,51.21,51.3,49.42,49.7,33475200,34.4542471095357,34.5147993891658,33.2499295480034,33.4383144179638,49754823.7391481,0.0,1.0
2007-09-19,51.07,51.93,50.68,51.45,34416800,34.3600546745555,34.9386653465766,34.097661462825,34.615719855216,51154341.6518949,0.0,1.0
2007-09-20,50.79,51.4,50.52,51.09,19987500,34.1716698045951,34.5820796998659,33.9900129657048,34.3735107366955,29707799.7886861,0.0,1.0
2007-09-21,51.24,51.46,50.65,51.28,26822400,34.4744312027457,34.622447886286,34.077477369615,34.5013433270258,39866641.1032922,0.0,1.0
2007-09-24,50.59,51.25,50.5,51.24,20674800,34.0371091831949,34.4811592338157,33.9765569035648,34.4744312027457,30729346.7953033,0.0,1.0
2007-09-25,50.22,50.58,49.92,50.1,20737300,33.7881720336044,34.0303811521249,33.586331101504,33.7074356607643,30822241.7289766,0.0,1.0
2007-09-26,50.41,50.69,49.94,50.31,21087800,33.9160046239347,34.104389493895,33.5997871636441,33.8487243132345,31343196.5170157,0.0,1.0
2007-09-27,50.6,50.65,50.1,50.51,13994900,34.0438372142649,34.077477369615,33.7074356607643,33.9832849346348,20800884.9162067,0.0,1.0
2007-09-28,50.27,50.66,50.11,50.66,14729500,33.8218121889545,34.084205400685,33.7141636918343,34.084205400685,21892734.8086279,0.0,1.0
2007-10-01,50.64,50.67,49.76,50.04,22172400,34.070749338545,34.090933431755,33.4786826043838,33.6670674743442,32955258.0380068,0.0,1.0
2007-10-02,51.72,51.87,50.95,51.0,26625200,34.7973766941063,34.8982971601565,34.2793183017153,34.3129584570654,39573539.0085666,0.0,1.0
2007-10-03,51.93,52.03,51.38,51.45,16454000,34.9386653465766,35.0059456572767,34.5686236377259,34.615719855216,24455891.8185386,0.0,1.0
2007-10-04,52.4,52.49,52.0,52.04,16592800,35.2548828068672,35.3154350864973,34.9857615640667,35.0126736883468,24662192.88724,0.0,1.0
2007-10-05,52.71,52.94,52.51,52.55,16607600,35.4634517700376,35.6181964846479,35.3288911486374,35.3558032729174,24684190.4075338,0.0,1.0
2007-10-08,52.43,52.65,52.25,52.65,10854900,35.2750669000772,35.4230835836175,35.153962340817,35.4230835836175,16133843.4484657,0.0,1.0
2007-10-09,52.57,52.65,52.07,52.64,14764200,35.3692593350574,35.4230835836175,35.0328577815568,35.4163555525475,21944310.0758033,0.0,1.0
2007-10-10,52.3,52.48,51.98,52.2,15382700,35.1876024961671,35.3087070554273,34.9723055019267,35.120322185467,22863598.3394332,0.0,1.0
2007-10-11,52.42,52.96,52.12,52.5,18522300,35.2683388690072,35.6316525467879,35.0664979369068,35.3221631175673,27530045.2795987,0.0,1.0
2007-10-12,52.07,52.57,51.99,52.48,14666500,35.0328577815568,35.3692593350574,34.9790335329967,35.3087070554273,21799096.7154853,0.0,1.0
2007-10-15,51.42,52.07,50.98,52.0,20870800,34.595535762006,35.0328577815568,34.2995023949254,34.9857615640667,31020665.3073024,0.0,1.0
2007-10-16,50.2,51.15,49.97,51.0,28061000,33.7747159714644,34.4138789231156,33.6199712568541,34.3129584570654,41707595.7408539,0.0,1.0
2007-10-17,50.03,50.77,49.47,50.72,28344700,33.6603394432742,34.1582137424551,33.2835697033535,34.1245735871051,42129264.4237833,0.0,1.0
2007-10-18,48.85,48.98,47.76,48.44,49030200,32.8664317770127,32.9538961809228,32.1330763903813,32.5905825031421,72874514.8317314,0.0,1.0
2007-10-19,47.57,48.8,47.54,48.63,35663200,32.005243800051,32.8327916216626,31.985059706841,32.7184150934724,53006889.5771791,0.0,1.0
2007-10-22,47.78,48.15,47.0,47.45,25526300,32.1465324525213,32.3954696021118,31.6217460290603,31.9245074272109,37940223.126751,0.0,1.0
2007-10-23,47.78,48.3,47.24,48.3,20194300,32.1465324525213,32.496390068162,31.7832187747406,32.496390068162,30015170.5452239,0.0,1.0
2007-10-24,47.48,47.77,46.45,47.65,28020700,31.9446915204209,32.1398044214513,31.2517043202096,32.0590680486111,41647697.0876215,0.0,1.0
2007-10-25,47.0,47.84,46.45,47.3,34432800,31.6217460290603,32.1869006389414,31.2517043202096,31.8235869611607,51178122.7549152,0.0,1.0
2007-10-26,48.03,48.45,46.81,47.95,26594400,32.3147332292716,32.5973105342121,31.49391343873,32.2609089807115,39527760.3852524,0.0,1.0
2007-10-29,47.98,48.44,47.67,48.32,17553900,32.2810930739215,32.5905825031421,32.0725241107511,32.509846130302,26090694.0192929,0.0,1.0
2007-10-30,47.99,48.18,47.47,47.93,20259000,32.2878211049916,32.4156536953218,31.9379634893509,32.2474529185715,30111335.3805623,0.0,1.0
2007-10-31,48.28,48.58,47.33,48.3,29107800,32.4829340060219,32.6847749381223,31.8437710543707,32.496390068162,43263474.4059595,0.0,1.0
2007-11-01,45.71,47.0,45.48,46.75,48004100,30.7538300210286,31.6217460290603,30.5990853064183,31.45354525231,71349402.9686586,0.0,1.0
2007-11-02,45.11,46.13,44.22,46.02,51566400,30.3501481568279,31.0364073259692,29.7513533915967,30.962398984199,76644116.9242425,0.0,1.0
2007-11-05,44.45,45.1,43.27,43.9,37758000,29.906098106207,30.3434201257578,29.1121904399455,29.5360563973563,56120430.4901167,0.0,1.0
2007-11-06,45.56,45.66,44.49,44.49,31114100,30.6529095549784,30.7201898656786,29.9330102304871,29.9330102304871,46245476.0928158,0.0,1.0
2007-11-07,43.31,45.1,43.25,45.0,43617100,29.1391025642256,30.3434201257578,29.0987343778055,30.2761398150577,64828921.7842699,0.0,1.0
2007-11-08,43.5,44.41,42.02,43.35,48097300,29.2669351545558,29.879185981927,28.2711865561939,29.1660146885056,71487927.893752,0.0,1.0
2007-11-09,43.98,45.09,42.59,43.35,45235900,29.5898806459164,30.3366920946878,28.6546843271846,29.1660146885056,67234974.8823526,0.0,1.0
2007-11-12,43.98,45.38,43.55,43.55,32698500,29.5898806459164,30.5318049957182,29.3005753099059,29.3005753099059,48600399.8194046,0.0,1.0
2007-11-13,46.27,46.38,44.18,44.5,40882500,31.1305997609494,31.2046081027195,29.7244412673167,29.9397382615571,60764434.0143066,0.0,1.0
2007-11-14,45.73,46.99,45.32,46.84,33978500,30.7672860831687,31.6150179979903,30.4914368092981,31.5140975319401,50502888.0610315,0.0,1.0
2007-11-15,44.08,45.8,43.8,45.64,32015600,29.6571609566165,30.8143823006587,29.4687760866562,30.7067338035385,47585392.6161179,0.0,1.0
2007-11-16,44.37,44.5,43.48,44.29,33513600,29.8522738576469,29.9397382615571,29.2534790924158,29.7984496090868,49811898.3863969,0.0,1.0
2007-11-19,42.82,44.08,42.78,44.08,32492400,28.8094290417949,29.6571609566165,28.7825169175149,29.6571609566165,48294069.4861239,0.0,1.0
2007-11-20,42.77,43.64,41.73,42.8,43513500,28.7757888864449,29.361127589536,28.0760736551635,28.7959729796549,64674939.1422132,0.0,1.0
2007-11-21,42.14,43.33,41.92,42.39,29442100,28.351922929034,29.1525586263656,28.2039062454938,28.5201237057844,43760350.8271907,0.0,1.0
2007-11-23,43.15,43.34,42.41,42.57,14465600,29.0314540671053,29.1592866574356,28.5335797679244,28.6412282650446,21500495.2406863,0.0,1.0
2007-11-26,41.88,43.26,41.82,43.24,31375200,28.1769941212137,29.1054624088755,28.1366259347936,29.0920063467355,46633553.9677289,0.0,1.0
2007-11-27,42.94,43.32,42.01,42.46,35700800,28.8901654146351,29.1458305952956,28.2644585251239,28.5672199232745,53062775.1692768,0.0,1.0
2007-11-28,44.85,45.0,43.0,43.7,36845200,30.1752193490075,30.2761398150577,28.9305336010552,29.4014957759561,54763718.5628065,0.0,1.0
2007-11-29,44.63,44.88,44.02,44.8,22607000,30.0272026654672,30.1954034422176,29.6167927701965,30.1415791936575,33601212.2487968,0.0,1.0
2007-11-30,46.13,46.7,45.6,46.14,45494200,31.0364073259692,31.4199050969599,30.6798216792585,31.0431353570392,67618891.064237,0.0,1.0
2007-12-03,45.47,46.37,45.31,46.25,25093100,30.5923572753483,31.1978800716495,30.4847087782281,31.1171436988093,37296349.7624754,0.0,1.0
2007-12-04,44.71,45.02,44.47,45.0,24637200,30.0810269140273,30.2895958771977,29.919554168347,30.2761398150577,36618736.9582897,0.0,1.0
2007-12-05,45.23,45.28,44.35,44.51,29247800,30.8614785181488,30.8955946783502,30.2610340986049,30.3702058112493,42865023.2432011,0.64,1.0
2007-12-06,45.96,45.98,44.92,45.19,21654800,31.3595744570887,31.3732209211692,30.6499583249004,30.8341855899877,31736865.860915,0.0,1.0
2007-12-07,45.37,46.41,45.33,46.0,23926800,30.9570037667126,31.6666198989009,30.9297108385516,31.3868673852498,35066666.1470409,0.0,1.0
2007-12-10,46.64,46.78,45.41,45.5,30544800,31.8235542358271,31.9190794843909,30.9842966948737,31.0457057832362,44765881.9452721,0.0,1.0
2007-12-11,44.65,47.0,44.5,46.52,33997700,30.4657310598131,32.0691905892769,30.363382579209,31.7416754513439,49826386.966383,0.0,1.0
2007-12-12,43.43,45.64,42.51,44.94,62623400,29.6332967508999,31.1412310318,29.0055594031949,30.663604788981,91779672.1999015,0.0,1.0
2007-12-13,43.05,43.14,42.01,42.87,37553200,29.3740139333696,29.4354230217321,28.6643978011814,29.2511957566447,55037260.6095699,0.0,1.0
2007-12-14,42.16,43.25,42.11,42.42,33028000,28.7667462817854,29.510478574175,28.7326301215841,28.9441503148325,48405212.9622209,0.0,1.0
2007-12-17,41.7,42.2,41.26,42.01,39410600,28.4528776079329,28.7940392099465,28.152655398161,28.6643978011814,57759430.9667223,0.0,1.0
2007-12-18,41.5,42.2,40.78,42.14,34660100,28.3164129671275,28.7940392099465,27.8251402602279,28.7530998177049,50797187.8948732,0.0,1.0
2007-12-19,41.59,42.6,41.48,41.68,26788600,28.3778220554899,29.0669684915574,28.302766503047,28.4392311438524,39260866.1729367,0.0,1.0
2007-12-20,41.41,42.0,40.83,41.85,28801500,28.2550038787651,28.6575745691411,27.8592564204293,28.555226088537,42210934.3929818,0.0,1.0
2007-12-21,41.92,42.07,41.07,41.81,42798800,28.6029887128189,28.705337193423,28.0230139893958,28.5279331603759,62725112.8898965,0.0,1.0
2007-12-24,42.28,42.67,41.73,41.73,12722200,28.8486250662687,29.1147311158393,28.4733473040537,28.4733473040537,18645416.0211931,0.0,1.0
2007-12-26,42.3,42.32,41.75,42.08,15446400,28.8622715303492,28.8759179944298,28.4869937681343,28.7121604254633,22637952.0860981,0.0,1.0
2007-12-27,41.46,42.03,41.32,42.0,19281700,28.2891200389664,28.6780442652619,28.1935947904026,28.6575745691411,28258895.324381,0.0,1.0
2007-12-28,41.1,41.89,40.84,41.7,23522900,28.0434836855166,28.5825190166981,27.8660796524696,28.4528776079329,34474717.9359643,0.0,1.0
2007-12-31,41.26,41.6,40.61,40.91,24663300,28.152655398161,28.3846452875302,27.7091453155433,27.9138422767515,36146066.6359193,0.0,1.0
2008-01-02,40.56,41.55,40.35,41.53,30764600,27.675029155342,28.3505291273289,27.5317412824963,28.3368826632483,45088016.6736569,0.0,1.0
2008-01-03,40.3,40.81,40.25,40.63,22589500,27.4976251222949,27.8456099563488,27.4635089620935,27.7227917796239,33106744.5261623,0.0,1.0
2008-01-04,39.85,40.29,39.76,40.0,34921700,27.1905796804827,27.4908018902546,27.1291705921202,27.2929281610867,51180583.9137334,0.0,1.0
2008-01-07,39.9,40.24,39.26,40.05,31884400,27.224695840684,27.4566857300533,26.7880089901066,27.3270443212881,46729174.4027079,0.0,1.0
2008-01-08,38.41,40.21,38.28,40.18,42143300,26.2080342666835,27.4362160339324,26.11933225016,27.4157463378116,61764424.4710781,0.0,1.0
2008-01-09,38.74,38.79,37.42,38.38,44276900,26.4332009240125,26.4673170842139,25.5325342946967,26.1875645705627,64891388.3313237,0.0,1.0
2008-01-10,39.3,39.81,37.9,38.4,60532300,26.8153019182677,27.1632867523216,25.8600494326297,26.2012110346433,88714995.5369095,0.0,1.0
2008-01-11,38.5,39.78,38.15,39.41,79116300,26.269443355046,27.1428170562008,26.0306302336365,26.8903574707107,115951354.919552,0.0,1.0
2008-01-14,39.22,39.3,38.41,38.76,37063400,26.7607160619456,26.8153019182677,26.2080342666835,26.4468473880931,54319418.9809851,0.0,1.0
2008-01-15,37.88,38.8,37.81,38.8,42560000,25.8464029685491,26.4741403162541,25.7986403442672,26.4741403162541,62375132.1203865,0.0,1.0
2008-01-16,38.69,39.41,37.68,37.68,46457400,26.3990847638112,26.8903574707107,25.7099383277437,25.7099383277437,68087087.9457151,0.0,1.0
2008-01-17,36.91,39.17,36.78,39.17,46725700,25.1845494606428,26.7265999017442,25.0958474441193,26.7265999017442,68480303.3580248,0.0,1.0
2008-01-18,35.97,37.48,35.13,37.25,60762800,24.5431656488573,25.5734736869383,23.9700141574744,25.416539350012,89052811.983191,0.0,1.0
2008-01-22,37.39,38.98,33.12,33.12,85919200,25.5120645985758,26.596958492979,22.5985445173798,22.5985445173798,125921556.665364,0.0,1.0
2008-01-23,40.57,41.0,36.6,36.83,93531900,27.6818523873822,27.9752513651139,24.9730292673944,25.1299636043206,137078585.995554,0.0,1.0
2008-01-24,39.9,40.79,38.85,40.5,109818800,27.224695840684,27.8319634922682,26.5082564764555,27.6340897631003,160948359.006163,0.0,1.0
2008-01-25,39.48,40.55,39.18,40.12,78213500,26.9381200949926,27.6682059233017,26.7334231337845,27.37480694557,114628228.291773,0.0,1.0
2008-01-28,41.2,41.28,39.16,39.43,47332200,28.1117160059193,28.1663018622415,26.7197766697039,26.9040039347913,69369178.3023627,0.0,1.0
2008-01-29,41.94,42.12,41.0,41.66,54214400,28.6166351768995,28.7394533536243,27.9752513651139,28.4255846797718,79455600.6303447,0.0,1.0
2008-01-30,42.21,43.69,41.23,41.84,71585900,28.8008624419868,29.810700783947,28.1321857020402,28.5484028564967,104914942.914868,0.0,1.0
2008-01-31,44.15,44.5,41.37,41.78,80378600,30.1245694577995,30.363382579209,28.227710950604,28.5074634642551,117801357.957042,0.0,1.0
2008-02-01,45.03,45.08,44.07,44.12,60211900,30.7250138773434,30.7591300375448,30.0699836014773,30.1040997616787,88245423.3486723,0.0,1.0
2008-02-04,44.03,44.84,43.9,44.71,36302000,30.0426906733162,30.5953724685782,29.9539886567927,30.5066704520547,53203525.5224217,0.0,1.0
2008-02-05,42.37,43.39,42.3,43.06,55739200,28.9100341546311,29.6060038227388,28.8622715303492,29.3808371654099,81690318.7096956,0.0,1.0
2008-02-06,42.33,43.33,42.2144,42.83,37702200,28.88274122647,29.5650644304972,28.8038646640845,29.2239028284836,55255632.1952358,0.0,1.0
2008-02-07,43.37,43.81,41.88,42.05,47817600,29.5923573586583,29.8925795684303,28.5756957846578,28.6916907293424,70080571.3740552,0.0,1.0
2008-02-08,42.16,43.34,41.55,43.2,44693100,28.7667462817854,29.5718876625375,28.3505291273289,29.4763624139737,65501363.1900762,0.0,1.0
2008-02-11,42.14,42.79,41.67,42.79,36314700,28.7530998177049,29.1966099003225,28.4324079118121,29.1966099003225,53222138.4025422,0.0,1.0
2008-02-12,42.82,43.33,42.17,42.4,39998300,29.2170795964434,29.5650644304972,28.7735695138257,28.930503850752,58620752.9861571,0.0,1.0
2008-02-13,43.33,43.49,42.51,43.06,33394600,29.5650644304972,29.6742361431416,29.0055594031949,29.3808371654099,48942494.9978256,0.0,1.0
2008-02-14,42.24,43.6,42.13,43.42,37342100,28.8213321381076,29.7492916955846,28.7462765856646,29.6264735188597,54727876.4368581,0.0,1.0
2008-02-15,42.7,42.7,41.68,42.16,51280800,29.1352008119601,29.1352008119601,28.4392311438524,28.7667462817854,75156171.8806182,0.0,1.0
2008-02-19,42.67,43.3,42.35,43.18,32874300,29.1147311158393,29.5445947343764,28.8963876905506,29.4627159498931,48179953.1453294,0.0,1.0
2008-02-20,42.97,43.21,41.89,42.17,38450800,29.3194280770474,29.483185646014,28.5825190166981,28.7735695138257,56352766.2155676,0.0,1.0
2008-02-21,42.21,43.5,42.0,43.19,36158900,28.8008624419868,29.6810593751818,28.6575745691411,29.4695391819334,52993800.8653158,0.0,1.0
2008-02-22,42.6,42.65,41.03,42.23,33756000,29.0669684915574,29.1010846517587,27.9957210612347,28.8145089060673,49472156.0116485,0.0,1.0
2008-02-25,42.94,43.03,41.72,42.38,29972200,29.2989583809266,29.3603674692891,28.4665240720135,28.9168573866714,43926690.2006261,0.0,1.0
2008-02-26,42.72,43.22,42.33,42.67,30539700,29.1488472760406,29.4900088780542,28.88274122647,29.1147311158393,44758407.4816017,0.0,1.0
2008-02-27,42.88,43.25,42.19,42.35,29710100,29.258018988685,29.510478574175,28.7872159779062,28.8963876905506,43542561.3912099,0.0,1.0
2008-02-28,41.42,42.74,41.35,42.59,34949400,28.2618271108053,29.1624937401212,28.2140644865234,29.0601452595171,51221180.5105318,0.0,1.0
2008-02-29,39.74,41.07,39.54,41.02,39711500,27.1155241280397,28.0230139893958,26.9790594872342,27.9888978291945,58200424.3232783,0.0,1.0
2008-03-03,39.18,39.96,38.57,39.79,37261500,26.7334231337845,27.2656352329257,26.3172059793279,27.149640288241,54609750.5992428,0.0,1.0
2008-03-04,38.78,39.09,37.78,38.84,46582400,26.4604938521736,26.672014045422,25.7781706481464,26.5014332444152,68270285.5846966,0.0,1.0
2008-03-05,37.55,38.73,37.21,38.65,51850800,26.0579231617976,26.8767873250711,25.8219792503459,26.8212711106119,74718062.8291363,0.64,1.0
2008-03-06,36.52,37.23,36.28,36.93,51961200,25.3431519006351,25.8358583039607,25.1766032572574,25.6276724997386,74877151.4861356,0.0,1.0
2008-03-07,36.74,37.57,35.9,36.04,43862700,25.4958214903979,26.0718022154124,24.9129012385761,25.0100546138797,63207047.4217479,0.0,1.0
2008-03-10,35.31,37.2,35.15,36.76,50356100,24.5034691569393,25.8150397235385,24.3924367280209,25.5097005440127,72564169.5717382,0.0,1.0
2008-03-11,37.72,37.75,35.58,36.78,68076000,26.1758951175234,26.1967136979456,24.6908363807392,25.5235795976276,98098907.7344283,0.0,1.0
2008-03-12,37.03,38.9,36.98,37.34,41747400,25.6970677678126,26.9947592807969,25.6623701337756,25.9121930988421,60158856.8769063,0.0,1.0
2008-03-13,37.14,37.55,35.45,36.37,53560500,25.7734025626941,26.0579231617976,24.600622532243,25.239058998524,77181775.4819589,0.0,1.0
2008-03-14,35.69,37.61,35.2,37.48,57591200,24.7671711756206,26.099560322642,24.4271343620579,26.0093464741457,82990096.58492,0.0,1.0
2008-03-17,35.96,36.4,34.25,34.29,67553100,24.9545383994205,25.2598775789462,23.7678793153546,23.7956374225843,97345398.1443476,0.0,1.0
2008-03-18,38.93,38.93,36.5,37.07,68660600,27.0155778612192,27.0155778612192,25.3292728470203,25.7248258750422,98941328.2858933,0.0,1.0
2008-03-19,38.56,40.46,38.39,39.28,61962200,26.7588153693453,28.0773254627518,26.6408434136194,27.2584612994783,89288796.9449171,0.0,1.0
2008-03-20,41.86,41.99,38.56,38.85,69566900,29.0488592157882,29.1390730642844,26.7588153693453,26.9600616467599,100247325.11414,0.0,1.0
2008-03-24,42.45,43.46,41.45,41.75,62674600,29.458291297425,30.1591835049726,28.7643386166847,28.9725244209068,90315379.9091043,0.0,1.0
2008-03-25,40.97,42.25,40.7,41.65,52389000,28.4312413299293,29.3195007612769,28.2438741061295,28.9031291528327,75493620.0320078,0.0,1.0
2008-03-26,39.84,40.45,39.0,40.23,51047100,27.6470748006928,28.0703859359444,27.064154548871,27.9177163461815,73559914.6984273,0.0,1.0
2008-03-27,38.64,40.38,38.61,40.01,42795300,26.8143315838045,28.0218092482926,26.7935130033823,27.7650467564187,61668902.1999996,0.0,1.0
2008-03-28,38.07,39.15,37.98,38.8,38462100,26.4187785557825,27.168247450982,26.3563228145159,26.9253640127229,55424672.4127792,0.0,1.0
2008-03-31,37.91,40.0,37.78,38.18,37031600,26.3077461268641,27.7581072296113,26.2175322783678,26.4951133506639,53363292.6678749,0.0,1.0
2008-04-01,40.86,40.88,39.19,39.26,52432700,28.3549065350479,28.3687855886627,27.1960055582116,27.2445822458635,75556592.6254033,0.0,1.0
2008-04-02,40.3,41.8641,40.02,40.87,40527100,27.9662930338333,29.0517044217792,27.7719862832261,28.3618460618553,58400379.629296,0.0,1.0
2008-04-03,40.37,40.67,39.24,39.69,31047600,28.0148697214852,28.2230555257072,27.2307031922486,27.5429818985818,44740226.3319735,0.0,1.0
2008-04-04,39.41,40.28,39.31,40.2309,31394100,27.3486751479745,27.9524139802185,27.2792798799005,27.9183409035942,45239539.915762,0.0,1.0
2008-04-07,39.5,40.4,39.36,39.85,32126700,27.4111308892411,28.0356883019074,27.3139775139375,27.6540143275002,46295231.4929146,0.0,1.0
2008-04-08,38.38,39.3,38.25,39.16,39627900,26.633903886812,27.2723403530931,26.5436900383158,27.1751869777894,57104614.0462006,0.0,1.0
2008-04-09,37.93,38.8,37.86,38.63,31935100,26.3216251804789,26.9253640127229,26.2730484928271,26.8073920569971,46019131.975876,0.0,1.0
2008-04-10,37.69,38.3,37.36,37.57,37341200,26.1550765371012,26.5783876723528,25.9260721524569,26.0718022154124,53809432.5972859,0.0,1.0
2008-04-11,36.94,37.88,36.8,37.18,35756400,25.634612026546,26.2869275464419,25.5374586512424,25.8011606699237,51525703.3978981,0.0,1.0
2008-04-14,35.58,36.54,35.44,36.4,44191700,24.6908363807392,25.3570309542499,24.5936830054356,25.2598775789462,63681143.1477692,0.0,1.0
2008-04-15,35.58,36.46,35.27,36.14,44341600,24.6908363807392,25.3015147397907,24.4757110497097,25.0794498819538,63897152.1122999,0.0,1.0
2008-04-16,36.98,36.98,36.13,36.4,38112700,25.6623701337756,25.6623701337756,25.0725103551464,25.2598775789462,54921179.8697036,0.0,1.0
2008-04-17,37.47,37.74,36.25,36.77,30100100,26.0024069473383,26.1897741711382,25.1557846768352,25.5166400708202,43374859.4614412,0.0,1.0
2008-04-18,38.56,39.62,38.12,38.49,48291900,26.7588153693453,27.49440521093,26.4534761898195,26.7102386816934,69589615.1715763,0.0,1.0
2008-04-21,37.61,38.25,37.36,37.77,38324400,26.099560322642,26.5436900383158,25.9260721524569,26.2105927515604,55226243.8976632,0.0,1.0
2008-04-22,37.0,37.72,36.7,37.61,42136100,25.6762491873904,26.1758951175234,25.4680633831683,26.099560322642,60718981.5234245,0.0,1.0
2008-04-23,36.86,37.33,36.5,37.2,30227300,25.5790958120868,25.9052535720347,25.3292728470203,25.8150397235385,43558157.2618967,0.0,1.0
2008-04-24,37.87,38.19,36.89,37.01,39720600,26.2799880196345,26.5020528774713,25.599914392509,25.6831887141978,57238196.6413438,0.0,1.0
2008-04-25,38.3,38.68,37.54,38.26,34667400,26.5783876723528,26.8420896910341,26.0509836349902,26.5506295651232,49956432.1345631,0.0,1.0
2008-04-28,38.18,38.57,37.86,38.38,24256800,26.4951133506639,26.7657548961527,26.2730484928271,26.633903886812,34954544.7019872,0.0,1.0
2008-04-29,37.86,38.43,37.69,38.07,28257700,26.2730484928271,26.668601520849,26.1550765371012,26.4187785557825,40719923.3957217,0.0,1.0
2008-04-30,37.54,38.44,37.42,37.88,33748000,26.0509836349902,26.6755410476564,25.9677093133013,26.2869275464419,48631557.9385023,0.0,1.0
2008-05-01,39.39,39.49,37.56,37.66,41524300,27.3347960943597,27.4041913624337,26.064862688605,26.134257956679,59837365.2158869,0.0,1.0
2008-05-02,39.79,40.65,39.39,40.16,44354600,27.6123771666558,28.2091764720924,27.3347960943597,27.8691396585297,63915885.3780697,0.0,1.0
2008-05-05,38.97,39.53,38.8035,39.4,32767200,27.0433359684488,27.4319494696633,26.9277928471055,27.3417356211671,47218205.0871901,0.0,1.0
2008-05-06,39.24,39.44,38.11,38.65,35600200,27.2307031922486,27.3694937283967,26.4465366630121,26.8212711106119,51300616.0045713,0.0,1.0
2008-05-07,38.0,39.42,37.85,39.28,36551000,26.3702018681307,27.3556146747819,26.2661089660197,27.2584612994783,52670738.2425684,0.0,1.0
2008-05-08,37.33,38.31,37.22,38.21,36001600,25.9052535720347,26.5853271991602,25.8289187771533,26.5159319310862,51879041.6107261,0.0,1.0
2008-05-09,36.65,37.47,36.53,37.18,43012400,25.4333657491313,26.0024069473383,25.3500914274425,25.8011606699237,61981747.738356,0.0,1.0
2008-05-12,37.44,37.58,36.76,36.8,26709900,25.9815883669161,26.0787417422198,25.5097005440127,25.5374586512424,38489511.9527559,0.0,1.0
2008-05-13,36.61,37.6,36.5,37.46,35473600,25.4056076419017,26.0926207958346,25.3292728470203,25.9954674205309,51118182.8163819,0.0,1.0
2008-05-14,36.8,37.0,36.5,36.89,28741400,25.5374586512424,25.6762491873904,25.3292728470203,25.599914392509,41416944.9844041,0.0,1.0
2008-05-15,36.71,36.89,36.11,36.89,46841100,25.4750029099757,25.599914392509,25.0586313015316,25.599914392509,67498982.7116624,0.0,1.0
2008-05-16,36.17,36.82,36.04,36.78,32144800,25.100268462376,25.5513377048572,25.0100546138797,25.5235795976276,46321313.962948,0.0,1.0
2008-05-19,36.1,36.72,35.65,36.24,37786200,25.0516917747242,25.4819424367831,24.739413068391,25.1488451500278,54450686.6947918,0.0,1.0
2008-05-20,35.39,35.95,35.27,35.95,36536800,24.5589853713986,24.9475988726131,24.4757110497097,24.9475988726131,52650275.7522659,0.0,1.0
2008-05-21,34.63,35.55,34.5,35.4,44293800,24.031581334036,24.670017800317,23.9413674855397,24.565924898206,63828271.3350844,0.0,1.0
2008-05-22,34.73,35.33,34.49,34.75,40330700,24.10097660211,24.5173482105541,23.9344279587323,24.1148556557248,58117363.2141269,0.0,1.0
2008-05-23,33.93,34.62,33.9,34.58,42429400,23.5458144575177,24.0246418072285,23.5249958770955,23.9968836999989,61141632.819601,0.0,1.0
2008-05-27,34.17,34.35,33.71,34.015,37972000,23.7123631008954,23.8372745834287,23.3931448677549,23.6048004353807,54718428.2932562,0.0,1.0
2008-05-28,33.87,34.48,33.25,34.41,46624900,23.5041772966733,23.9274884319249,23.0739266346144,23.8789117442731,67187434.0917056,0.0,1.0
2008-05-29,34.6,34.77,33.67,33.77,37973700,24.0107627536137,24.1287347093396,23.3653867605253,23.4347820285993,54720878.0280108,0.0,1.0
2008-05-30,34.01,34.87,33.98,34.87,31973900,23.601330671977,24.1981299774136,23.5805120915548,24.1981299774136,46075043.5690968,0.0,1.0
2008-06-02,33.58,33.94,33.2,33.92,39784200,23.3029310192587,23.5527539843252,23.0392290005773,23.5388749307103,57329845.5415716,0.0,1.0
2008-06-03,33.31,33.93,32.9,33.81,47951400,23.1155637954588,23.5458144575177,22.8310431963553,23.4625401358289,69098947.7104509,0.0,1.0
2008-06-04,31.99,32.6015,31.81,32.33,61136800,22.6436759725554,23.076517731143,22.5162654794307,22.8843402373465,86371410.4710926,0.64,1.0
2008-06-05,31.99,32.382,31.56,32.17,52548300,22.6436759725554,22.9211477131381,22.3393064612019,22.7710864656801,74237951.4279144,0.0,1.0
2008-06-06,30.5,31.69,30.39,31.65,70192800,21.5890002239118,22.4313251506808,21.5111382558912,22.4030117077642,99165333.1694711,0.0,1.0
2008-06-09,29.61,30.85,29.34,30.78,69906600,20.9590261190173,21.8367428494321,20.7679103793303,21.7871943243281,98761002.2644054,0.0,1.0
2008-06-10,29.62,30.53,29.32,29.35,61912700,20.9661044797465,21.6102353060993,20.753753657872,20.7749887400594,87467568.2252525,0.0,1.0
2008-06-11,28.85,30.18,28.83,30.07,68528000,20.4210707036018,21.362492680579,20.4069139821435,21.2846307125583,96813376.1787181,0.0,1.0
2008-06-12,29.44,30.04,29.0,29.05,61131700,20.8386939866218,21.2633956303709,20.5272461145391,20.5626379181849,86364205.4130359,0.0,1.0
2008-06-13,29.78,29.9,29.04,29.78,51467700,21.0793582514129,21.1642985801627,20.5555595574557,21.0793582514129,72711326.7737772,0.0,1.0
2008-06-16,30.32,30.76,29.45,29.67,45187700,21.4615897307871,21.7730376028698,20.8457723473509,21.0014962833923,63839216.0686296,0.0,1.0
2008-06-17,29.24,30.89,29.17,30.72,44534100,20.6971267720387,21.8650562923487,20.6475782469347,21.7447241599532,62915838.4321832,0.0,1.0
2008-06-18,28.37,28.95,28.0,28.86,73024600,20.0813093886026,20.4918543108934,19.819410041624,20.428149064331,103165976.974381,0.0,1.0
2008-06-19,28.14,28.47,26.98,28.41,104447300,19.9185070918321,20.1520929958941,19.0974172472505,20.1096228315192,147558600.072254,0.0,1.0
2008-06-20,27.1,28.1,26.95,27.25,89929700,19.1823575760003,19.8901936489155,19.0761821650631,19.2885329869376,127048766.573361,0.0,1.0
2008-06-23,25.88,27.26,25.83,27.18,69725400,18.3187975670439,19.2956113476668,18.2834057633981,19.2389844618336,98505010.7899189,0.0,1.0
2008-06-24,26.62,26.84,25.55,25.98,74750100,18.8425962610011,18.9983201970424,18.0852116629819,18.3895811743354,105603688.283574,0.0,1.0
2008-06-25,26.61,27.94,26.35,26.89,72567600,18.8355179002719,19.7769398772491,18.651480521314,19.0337120006882,102520347.262239,0.0,1.0
2008-06-26,24.81,25.88,24.73,25.88,96150100,17.5614129690247,18.3187975670439,17.5047860831915,18.3187975670439,135836676.992198,0.0,1.0
2008-06-27,24.59,25.44,24.25,25.0,83313400,17.4056890329833,18.0073496949612,17.1650247681922,17.6959018228785,117701545.863414,0.0,1.0
2008-06-30,23.87,25.04,22.44,24.74,79478800,16.8960470604844,17.7242152657951,15.8838414762158,17.5118644439206,112284189.858643,0.0,1.0
2008-07-01,23.81,24.23,22.67,23.3,105853900,16.8535768961095,17.1508680467339,16.0466437729863,16.4925804989228,149545783.339429,0.0,1.0
2008-07-02,22.54,24.29,22.54,24.0,76056000,15.9546250835073,17.1933382111088,15.9546250835073,16.9880657499634,107448606.973041,0.0,1.0
2008-07-03,22.4,22.88,21.72,22.75,46598700,15.8555280332992,16.1952893482984,15.3741995037169,16.1032706588195,65832615.4643243,0.0,1.0
2008-07-07,21.53,22.95,21.1,22.61,98083400,15.239710649863,16.2448378734025,14.9353411385095,16.0041736086114,138567959.098291,0.0,1.0
2008-07-08,23.54,23.67,21.12,21.56,104967400,16.6624611564224,16.7544798459014,14.9494978599678,15.2609457320505,148293374.718392,0.0,1.0
2008-07-09,22.06,24.0,21.87,23.59,97149900,15.614863768508,16.9880657499634,15.4803749146541,16.6978529600682,137249150.922613,0.0,1.0
2008-07-10,22.36,23.2,21.28,21.62,112748800,15.8272145903826,16.4217968916313,15.0627516316342,15.3034158964254,159286598.00518,0.0,1.0
2008-07-11,21.67,22.47,20.84,21.31,133737500,15.3388077000711,15.9050765584032,14.7513037595516,15.0839867138217,188938519.972877,0.0,1.0
2008-07-14,20.15,22.94,20.05,21.31,102861100,14.2628968692401,16.2377595126734,14.1921132619486,15.0839867138217,145317685.740963,0.0,1.0
2008-07-15,18.52,20.27,18.44,19.55,186221000,13.1091240703884,14.3478371979899,13.0524971845552,13.838195225491,263084924.780777,0.0,1.0
2008-07-16,22.67,22.92,19.04,19.45,191122800,16.0466437729863,16.2236027912151,13.4771988283043,13.7674116181995,270009974.502828,0.0,1.0
2008-07-17,26.5,26.5,23.8,23.95,189147600,18.7576559322513,18.7576559322513,16.8464985353804,16.9526739463176,267219497.900152,0.0,1.0
2008-07-18,27.49,27.99,25.6,27.46,157811600,19.4584136444372,19.8123316808948,18.1206034666276,19.4371785622498,222949360.789245,0.0,1.0
2008-07-21,28.56,30.9,28.2,30.31,163781600,20.2157982424564,21.8721346530779,19.960977256207,21.4545113700579,231383516.985062,0.0,1.0
2008-07-22,32.35,33.44,27.2,27.85,139814700,22.8984969588048,23.6700382782823,19.2531411832919,19.7132346306867,197524123.663533,0.0,1.0
2008-07-23,33.44,34.26,31.75,32.05,159601900,23.6700382782823,24.2504638580728,22.4737953150557,22.6861461369303,225478618.718453,0.0,1.0
2008-07-24,30.64,34.0,30.48,33.67,120641100,21.6880972741199,24.0664264791148,21.5748435024535,23.8328405750528,170436495.985792,0.0,1.0
2008-07-25,29.58,31.09,29.01,30.6,89735800,20.9377910368299,22.0066235069318,20.5343244752683,21.6597838312033,126774833.091557,0.0,1.0
2008-07-28,28.06,30.59,27.94,29.34,73281800,19.8618802059989,21.6527054704742,19.7769398772491,20.7679103793303,103529337.941477,0.0,1.0
2008-07-29,32.22,32.22,27.8,28.16,109271100,22.8064782693259,22.8064782693259,19.6778428270409,19.9326638132904,154373454.788733,0.0,1.0
2008-07-30,33.61,34.5,31.99,33.38,119467100,23.7903704106779,24.4203445155724,22.6436759725554,23.6275681139074,168777919.876262,0.0,1.0
2008-07-31,32.9,33.84,32.12,32.73,66288700,23.2878067989082,23.9531727074484,22.7356946620344,23.1674746665126,93649790.5892214,0.0,1.0
2008-08-01,33.33,33.5,31.93,33.2,58692700,23.5921763102617,23.7125084426572,22.6012058081805,23.5001576207827,82918492.3541418,0.0,1.0
2008-08-04,32.62,33.6,31.7,32.6,59095000,23.0896126984919,23.7832920499488,22.43840351141,23.0754559770336,83486844.2867344,0.0,1.0
2008-08-05,33.58,34.2,33.05,33.28,74277800,23.7691353284905,24.2079936936978,23.3939822098454,23.5567845066159,104936443.397262,0.0,1.0
2008-08-06,33.45,33.98,32.22,33.02,55622800,23.6771166390115,24.0522697576565,22.8064782693259,23.372747127658,78581471.2309361,0.0,1.0
2008-08-07,31.52,33.54,31.15,32.76,77877400,22.3109930182853,23.7408218855739,22.0490936713067,23.1887097487,110021801.62883,0.0,1.0
2008-08-08,32.25,32.75,30.77,30.97,61163900,22.8277133515133,23.1816313879709,21.7801159635989,21.9216831781819,86409696.1717471,0.0,1.0
2008-08-11,33.38,33.98,32.02,32.18,63158700,23.6275681139074,24.0522697576565,22.6649110547428,22.7781648264093,89227862.801465,0.0,1.0
2008-08-12,31.13,33.0,30.84,32.96,59264100,22.0349369498484,23.3585904061997,21.829664488703,23.3302769632831,83725741.4077916,0.0,1.0
2008-08-13,28.86,30.65,28.5,30.48,98225700,20.428149064331,21.6951756348491,20.1733280780815,21.5748435024535,138768994.345638,0.0,1.0
2008-08-14,30.18,30.49,28.63,28.94,64682500,21.362492680579,21.5819218631827,20.2653467675605,20.4847759501642,91380621.1282967,0.0,1.0
2008-08-15,30.7,31.5,30.26,30.5,55464900,21.7305674384948,22.296836296827,21.4191195664122,21.5890002239118,78358396.9824741,0.0,1.0
2008-08-18,29.3,30.81,29.3,30.71,59555500,20.7395969364137,21.8084294065155,20.7395969364137,21.737645799224,84137418.6465623,0.0,1.0
2008-08-19,28.08,29.0,27.75,28.96,71296800,19.8760369274572,20.5272461145391,19.6424510233952,20.4989326716225,100725016.32528,0.0,1.0
2008-08-20,29.29,29.4,27.72,28.3,63148100,20.7325185756845,20.8103805437052,19.6212159412077,20.0317608634985,89212887.5827588,0.0,1.0
2008-08-21,29.04,29.35,27.98,28.65,49905900,20.5555595574557,20.7749887400594,19.8052533201657,20.2795034890188,70504883.7006403,0.0,1.0
2008-08-22,30.21,30.43,29.28,29.98,55439800,21.3837277627664,21.5394516988078,20.7254402149553,21.2209254659959,78322936.794783,0.0,1.0
2008-08-25,28.96,30.05,28.85,29.94,41479400,20.4989326716225,21.2704739911,20.4210707036018,21.1926120230793,58600291.2074993,0.0,1.0
2008-08-26,29.02,29.49,28.45,29.05,43496300,20.5414028359974,20.8740857902675,20.1379362744358,20.5626379181849,61449679.755463,0.0,1.0
2008-08-27,29.65,29.84,28.79,29.17,39123300,20.987339561934,21.1218284157878,20.3786005392269,20.6475782469347,55271695.660939,0.0,1.0
2008-08-28,31.43,31.43,29.8,30.19,64508600,22.2472877717229,22.2472877717229,21.0935149728712,21.3695710413081,91134942.7761272,0.0,1.0
2008-08-29,31.14,31.48,30.72,30.99,40830800,22.0420153105775,22.2826795753687,21.7447241599532,21.9358398996402,57683977.3534613,0.0,1.0
2008-09-02,32.63,33.14,32.06,32.73,70626400,23.0966910592211,23.4576874564078,22.6932244976594,23.1674746665126,99777904.379941,0.0,1.0
2008-09-03,32.96,32.99,31.55,32.21,71778400,23.7832920499488,23.8049394638292,22.7658635975693,23.2421067029384,99473868.4212177,0.64,1.0
2008-09-04,30.6,32.8,30.5,32.58,70001300,22.0803621580228,23.6678391759199,22.0082041117548,23.5090914741302,97011080.0117334,0.0,1.0
2008-09-05,32.23,32.29,29.82,30.08,85388200,23.256538312192,23.2998331399528,21.517529397132,21.705140317429,118334966.668589,0.0,1.0
2008-09-08,34.73,35.7,33.45,35.26,164205500,25.0604894688932,25.7604225176933,24.1368664766622,25.4429271141139,227563672.372751,0.0,1.0
2008-09-09,32.52,35.1,32.3,34.3,107012300,23.4657966463694,25.327474240085,23.3070489445796,24.7502098699406,148302657.201218,0.0,1.0
2008-09-10,32.4,33.36,31.2,32.97,88138200,23.3792069908477,24.071924235021,22.5133104356311,23.7905078545756,122146045.463301,0.0,1.0
2008-09-11,33.06,33.23,30.37,30.96,93465600,23.8554500962168,23.9781187748725,21.9143986516063,22.3401311245878,129529005.8891,0.0,1.0
2008-09-12,33.74,34.4,32.1,32.28,79018300,24.3461248108395,24.8223679162087,23.1627328520435,23.292617335326,109507260.917885,0.0,1.0
2008-09-15,26.55,30.11,26.55,28.23,275947400,19.1579612841669,21.7267877313094,19.1579612841669,20.3702164614701,382420830.762139,0.0,1.0
2008-09-16,29.55,29.75,25.0,25.03,174575700,21.3227026722083,21.4670187647444,18.0395115670121,18.0611589808925,241935181.215268,0.0,1.0
2008-09-17,27.2,29.4,26.52,28.62,174479800,19.6269885849092,21.2144656028062,19.1363138702864,20.6516328419155,241802278.503845,0.0,1.0
2008-09-18,30.58,32.1,26.86,28.12,225157700,22.0659305487692,23.1627328520435,19.3816512275978,20.2908426105752,312034085.794947,0.0,1.0
2008-09-19,37.48,39.5,34.41,38.54,169634200,27.0448357412645,28.5024282758791,24.8295837208355,27.8097110317059,235087019.08288,0.0,1.0
2008-09-22,34.15,35.99,34.0,35.97,64641500,24.6419728005385,25.9696808518706,24.5337357311365,25.955249242617,89583218.1484982,0.0,1.0
2008-09-23,33.3,35.45,32.0,34.4,54546200,24.0286294072601,25.5800274020232,23.0905748057755,24.8223679162087,75592678.600769,0.0,1.0
2008-09-24,33.07,34.58,33.0,33.77,46292200,23.8626659008436,24.9522523994911,23.812155268456,24.36777222472,64153898.8292955,0.0,1.0
2008-09-25,34.37,35.5,33.52,34.07,60479300,24.8007205023282,25.6161064251572,24.1873771090498,24.5842463635241,83815046.4541892,0.0,1.0
2008-09-26,36.7,37.5,33.29,33.76,71964400,26.4820029803738,27.0592673505182,24.0214136026333,24.3605564200931,99731635.9324237,0.0,1.0
2008-09-29,30.25,36.7,30.25,36.7,102415400,21.8278089960846,26.4820029803738,21.8278089960846,26.4820029803738,141932057.887978,0.0,1.0
2008-09-30,35.0,35.43,31.85,32.4,79197200,25.2553161938169,25.5655957927696,22.9823377363734,23.3792069908477,109755188.916567,0.0,1.0
2008-10-01,38.13,38.5,34.22,34.57,77465900,27.5138630420069,27.7808478131986,24.6924834329262,24.9450365948643,107355872.292099,0.0,1.0
2008-10-02,36.37,38.44,36.31,37.84,60475000,26.2438814276892,27.7375529854378,26.2005865999284,27.3046047078295,83809087.312801,0.0,1.0
2008-10-03,34.48,38.5,34.02,37.86,71040700,24.8800943532231,27.7808478131986,24.5481673403901,27.3190363170831,98451529.2114509,0.0,1.0
2008-10-06,32.22,33.49,30.78,31.78,82372200,24.4904409033756,25.4557686484808,23.395896058532,24.155996645229,108370130.79802,1.72,1.0
2008-10-07,23.77,30.24,23.77,29.65,143285000,18.0675909457864,22.9854417417157,18.0675909457864,22.5369823955645,188507945.537382,0.0,1.0
2008-10-08,22.1,23.7,20.01,20.35,322727700,16.7982229660025,18.0143839047176,15.2096127398059,15.4680469392829,424585516.243882,0.0,1.0
2008-10-09,19.63,24.0,19.51,23.33,197845600,14.9207745168611,18.2424140807267,14.8295624464574,17.7331466876398,260288708.44548,0.0,1.0
2008-10-10,20.87,22.15,18.99,19.4,212897700,15.8632992443653,16.8362279953374,14.434310141375,14.7459513819208,280091482.267047,0.0,1.0
2008-10-13,22.79,24.31,21.65,23.78,169776400,17.3226923708234,18.4780452626028,16.4561777019889,18.0751919516534,223360438.041196,0.0,1.0
2008-10-14,26.53,27.21,25.0,26.43,213923300,20.16546856507,20.6823369640239,19.0025146674237,20.0894585064003,281440777.370813,0.0,1.0
2008-10-15,23.82,26.08,23.6,25.4,118298900,18.1055959751213,19.8234233010564,17.938373846048,19.3065549021025,155635848.821106,0.0,1.0
2008-10-16,24.25,25.02,22.11,24.41,132357000,18.432439227401,19.0177166791576,16.8058239718695,18.5540553212725,174130900.983991,0.0,1.0
2008-10-17,23.24,24.78,23.16,23.54,113718000,17.664737634837,18.8352925383504,17.6039295879013,17.8927678108461,149609146.46069,0.0,1.0
2008-10-20,24.4,24.45,23.01,23.92,84862900,18.5464543154055,18.5844593447404,17.4899144998968,18.181606033791,111646933.952223,0.0,1.0
2008-10-21,23.97,24.92,23.7,23.95,75498200,18.2196110631258,18.9417066204879,18.0143839047176,18.2044090513919,99326590.8767168,0.0,1.0
2008-10-22,22.66,24.39,21.66,23.44,99175000,17.2238792945528,18.5388533095385,16.4637787078559,17.8167577521764,130476152.414208,0.0,1.0
2008-10-23,23.0,23.2,21.56,22.58,97334900,17.4823134940298,17.6343336113692,16.3877686491862,17.1630712476171,128055288.607227,0.0,1.0
2008-10-24,21.07,28.5851,20.49,20.49,106422900,16.0153193617047,21.7275512807909,15.5744610214204,15.5744610214204,140011600.91517,0.0,1.0
2008-10-27,20.53,21.8,20.49,20.87,73489800,15.6048650448883,16.5701927899934,15.5744610214204,15.8632992443653,96684309.0061981,0.0,1.0
2008-10-28,23.02,23.27,20.02,21.29,110456600,17.4975155057637,17.687540652438,15.2172137456729,16.182541490778,145318398.555637,0.0,1.0
2008-10-29,22.32,23.81,22.1,23.0,110623200,16.9654450950759,18.0979949692543,16.7982229660025,17.4823134940298,145537580.073077,0.0,1.0
2008-10-30,22.78,23.48,22.17,23.31,77086600,17.3150913649565,17.8471617756443,16.8514300070713,17.7179446759058,101416314.299905,0.0,1.0
2008-10-31,24.17,24.17,22.35,22.35,134621200,18.3716311804652,18.3716311804652,16.9882481126768,16.9882481126768,177109717.261241,0.0,1.0
2008-11-03,23.61,24.06,23.1,23.97,59182300,17.9459748519149,18.2880201159285,17.5583235526995,18.2196110631258,77861142.3748264,0.0,1.0
2008-11-04,24.53,24.62,23.47,24.03,89542600,18.6452673916761,18.7136764444788,17.8395607697773,18.2652170983276,117803619.109297,0.0,1.0
2008-11-05,21.75,24.35,21.56,24.11,88416800,16.5321877606586,18.5084492860707,16.3877686491862,18.3260251452634,116322499.347382,0.0,1.0
2008-11-06,20.12,22.3078,19.96,21.62,118548800,15.2932238043426,16.9561718679182,15.1716077104711,16.433374684388,155964621.097267,0.0,1.0
2008-11-07,20.49,20.74,19.95,20.44,82003200,15.5744610214204,15.7644861680947,15.1640067046041,15.5364559920856,107884668.73358,0.0,1.0
2008-11-10,19.48,21.14,19.05,21.05,79599800,14.8067594288565,16.0685264027735,14.4799161765768,16.0001173499707,104722718.799501,0.0,1.0
2008-11-11,18.69,19.33,18.25,19.15,103837200,14.2062799653659,14.692744340852,13.8718357072193,14.5559262352465,136609814.302643,0.0,1.0
2008-11-12,17.0,18.84,17.0,18.35,101948600,12.9217099738481,14.3202950533705,12.9217099738481,13.947845765889,134125143.151148,0.0,1.0
2008-11-13,17.1,17.4,14.88,17.16,197772100,12.9977200325178,13.2257502085269,11.3102967300506,13.0433260677196,260192010.717197,0.0,1.0
2008-11-14,16.42,18.04,16.2,16.84,124550600,12.4808516335639,13.7122145840129,12.3136295044905,12.8000938799766,163860681.309615,0.0,1.0
2008-11-17,15.03,16.28,14.98,16.21,130129600,11.4243118180551,12.3744375514263,11.3863067887203,12.3212305103575,171200499.351651,0.0,1.0
2008-11-18,15.19,15.72,14.54,15.17,149127600,11.5459279119266,11.948781222876,11.0518625305736,11.5307259001927,196194559.785885,0.0,1.0
2008-11-19,13.06,14.98,12.93,14.81,173059700,9.92691366226213,11.3863067887203,9.82810058599153,11.2570896889818,227679997.922432,0.0,1.0
2008-11-20,11.25,13.24,11.0,12.81,196136500,8.55113160034066,10.0637317678676,8.36110645366642,9.73688851558789,258040190.249451,0.0,1.0
2008-11-21,11.47,12.16,10.01,12.08,229691500,8.71835372941398,9.24282313423488,7.60860687283644,9.18201508729912,302185663.345078,0.0,1.0
2008-11-24,14.59,14.85,12.43,12.59,197880500,11.0898675599085,11.2874937124497,9.44805029264305,9.56966638651456,260334623.421221,0.0,1.0
2008-11-25,14.8,15.5,13.91,15.23,145943000,11.2494886831148,11.7815590938027,10.5729991609545,11.5763319353945,192004851.139771,0.0,1.0
2008-11-26,15.43,15.46,13.75,14.32,118890800,11.7283520527339,11.7511550703348,10.451383067083,10.8846404015003,156414561.547236,0.0,1.0
2008-11-28,16.25,16.39,15.41,15.43,52660100,12.3516345338254,12.458048615963,11.713150041,11.7283520527339,69280435.9339294,0.0,1.0
2008-12-01,12.85,15.6,12.77,15.59,127347400,9.76729253905577,11.8575691524724,9.70648449212002,11.8499681466054,167540194.322694,0.0,1.0
2008-12-02,14.37,14.69,12.91,13.46,136087200,10.9226454308351,11.1658776185782,9.81289857425759,10.2309538969409,179038409.365494,0.0,1.0
2008-12-03,15.05,15.18,13.39,13.7,128501000,11.6827460175321,11.7836601027334,10.3941507757312,10.6347920558265,165538140.356537,0.32,1.0
2008-12-04,14.34,15.36,13.93,14.74,107562100,11.1315998598944,11.9233872976274,10.8133323604134,11.4421047374367,138564135.740919,0.0,1.0
2008-12-05,15.24,15.46,13.75,13.9,140156600,11.8302358343647,12.001013517013,10.6736051655193,10.7900444945977,180553170.190855,0.0,1.0
2008-12-08,17.84,18.0,16.05,16.19,164101500,13.8485175383902,13.9727194894071,12.459008211388,12.5676849185279,211399577.744284,0.0,1.0
2008-12-09,16.95,17.94,16.9,17.4,116333600,13.1576441858584,13.9261437577758,13.1188310761656,13.5069621730936,149863797.207658,0.0,1.0
2008-12-10,16.69,17.36,16.05,17.27,88454000,12.9558160154558,13.4759116853393,12.459008211388,13.4060480878923,113948612.595211,0.0,1.0
2008-12-11,14.91,16.37,14.83,16.33,107442900,11.5740693103922,12.7074121134219,11.5119683348838,12.6763616256677,138410579.376919,0.0,1.0
2008-12-12,14.93,15.09,13.9,14.11,119512500,11.5895945542694,11.7137965052863,10.7900444945977,10.9530595553075,153958934.166743,0.0,1.0
2008-12-15,14.11,15.1,13.9,15.05,81959400,10.9530595553075,11.7215591272249,10.7900444945977,11.6827460175321,105582109.561307,0.0,1.0
2008-12-16,15.1,15.2,13.51,14.18,183131000,11.7215591272249,11.7991853466105,10.4873022389939,11.0073979088774,235913846.441918,0.0,1.0
2008-12-17,14.62,15.39,14.5,14.82,96214400,11.348953274174,11.9466751634431,11.2558018109113,11.5042057129452,123945750.239454,0.0,1.0
2008-12-18,13.96,15.11,13.91,14.85,102574800,10.8366202262291,11.7293217491634,10.7978071165363,11.5274935787609,132139373.541402,0.0,1.0
2008-12-19,13.8,14.37,13.6,14.19,104069400,10.7124182752121,11.15488772571,10.5571658364409,11.015160530816,134064753.924255,0.0,1.0
2008-12-22,13.53,14.01,13.21,13.9,72654800,10.502827482871,10.8754333359219,10.2544235808371,10.7900444945977,93595695.5975142,0.0,1.0
2008-12-23,12.75,13.58,12.72,13.43,68454600,9.89734297166339,10.5416405925638,9.87405510584771,10.4252012634854,88184894.9257251,0.0,1.0
2008-12-24,13.53,13.56,12.74,12.75,38022300,10.502827482871,10.5261153486867,9.88958034972483,9.89734297166339,48981259.5550103,0.0,1.0
2008-12-26,13.36,13.8,13.29,13.66,43646200,10.3708629099155,10.7124182752121,10.3165245563456,10.6037415680723,56226105.4904592,0.0,1.0
2008-12-29,12.94,13.73,12.68,13.57,62741300,10.044832788496,10.6580799216422,9.84300461809347,10.5338779706253,80824881.7172755,0.0,1.0
2008-12-30,13.24,13.24,12.66,13.09,72897800,10.2777114466528,10.2777114466528,9.82747937421635,10.1612721175744,93908734.158355,0.0,1.0
2008-12-31,14.08,14.12,13.0,13.09,113351000,10.9297716894918,10.960822177246,10.0914085201274,10.1612721175744,146021538.723853,0.0,1.0
2009-01-02,14.33,14.57,13.71,13.92,86580700,11.1238372379558,11.3101401644812,10.6425546777651,10.8055697384749,111535381.582768,0.0,1.0
2009-01-05,13.98,14.55,13.89,14.38,93640500,10.8521454701062,11.2946149206041,10.7822818726592,11.1626503476486,120629989.121146,0.0,1.0
2009-01-06,14.28,14.81,14.07,14.27,111015400,11.085024128263,11.4964430910067,10.9220090675532,11.0772615063244,143012761.511094,0.0,1.0
2009-01-07,13.71,14.13,13.61,14.11,112810000,10.6425546777651,10.9685847991846,10.5649284583795,10.9530595553075,145324609.253009,0.0,1.0
2009-01-08,13.54,13.99,13.3482,13.82,93943500,10.5105901048096,10.8599080920448,10.361703016028,10.7279435190893,121020321.153799,0.0,1.0
2009-01-09,12.99,13.78,12.95,13.68,74813700,10.0836458981888,10.696893031335,10.0525954104346,10.6192668119494,96376843.5357848,0.0,1.0
2009-01-12,11.43,12.9,11.32,12.86,122567000,8.87267687577353,10.0137823007418,8.78728803444938,9.98273181298754,157893815.99427,0.0,1.0
2009-01-13,10.65,11.25,10.46,11.19,242917900,8.26719236456589,8.73294968087946,8.11970254773326,8.6863739492481,312932797.607141,0.0,1.0
2009-01-14,10.2,10.48,10.09,10.09,166801200,7.91787437733071,8.13522779161038,7.83248553600656,7.83248553600656,214877397.508493,0.0,1.0
2009-01-15,8.32,9.72,7.35,9.69,552512600,6.45850145288152,7.54526852427986,5.70552712484125,7.52198065846418,711760284.5702,0.0,1.0
2009-01-16,7.18,9.3201,7.0,9.01,494599400,5.57356255188574,7.23484127295686,5.43383535699166,6.99412236664213,637155079.707232,0.0,1.0
2009-01-20,5.1,6.5,5.05,6.48,413433500,3.95893718866536,5.04570426006369,3.92012407897256,5.03017901618657,532595176.310646,0.0,1.0
2009-01-21,6.68,6.88,5.36,5.54,438488400,5.18543145495776,5.34068389372895,4.1607653590679,4.30049255396197,564871513.092609,0.0,1.0
2009-01-22,5.71,6.4,5.5,6.38,362515000,4.43245712691749,4.96807804067809,4.26944206620774,4.95255279680097,467000715.569139,0.0,1.0
2009-01-23,6.24,6.28,5.3,5.37,301305600,4.84387608966114,4.87492657741538,4.11418962743655,4.16852798100646,388149265.009694,0.0,1.0
2009-01-26,6.0,6.98,6.0,6.46,267222800,4.65757316313571,5.41831011311455,4.65757316313571,5.01465377230945,344242965.991446,0.0,1.0
2009-01-27,6.5,6.61,6.2,6.3,190621000,5.04570426006369,5.13109310138784,4.8128256019069,4.8904518212925,245562648.173193,0.0,1.0
2009-01-28,7.39,7.81,7.1,7.64,357522100,5.73657761259549,6.06260773401499,5.51146157637726,5.93064316105947,460568739.312253,0.0,1.0
2009-01-29,6.78,7.2,6.71,6.925,175314200,5.26305767434336,5.58908779576285,5.20871932077344,5.37561569245247,225844052.934172,0.0,1.0
2009-01-30,6.58,6.92,6.35,6.88,220955000,5.10780523557217,5.37173438148319,4.9292649309853,5.34068389372895,284639651.072588,0.0,1.0
2009-02-02,6.0,6.66,5.82,6.2,291276500,4.65757316313571,5.16990621108064,4.51784596824164,4.8128256019069,375229532.373763,0.0,1.0
2009-02-03,5.3,6.16,5.19,6.16,355724700,4.11418962743655,4.78177511415266,4.02880078611239,4.78177511415266,458253284.541653,0.0,1.0
2009-02-04,4.7,5.54,4.62,5.48,610037800,3.64843231112298,4.30049255396197,3.5863313356145,4.25391682233062,785865658.315445,0.0,1.0
2009-02-05,4.84,4.96,3.77,4.56,757557100,3.75710901826281,3.85026048152552,2.92650847083694,3.53975560398314,975903639.254878,0.0,1.0
2009-02-06,6.13,6.49,5.36,5.39,725522500,4.75848724833699,5.03794163812513,4.1607653590679,4.18405322488358,934635881.719408,0.0,1.0
2009-02-09,6.89,7.05,6.31,6.57,461430100,5.34844651566751,5.47264846668446,4.89821444323106,5.10004261363361,594425573.797332,0.0,1.0
2009-02-10,5.56,6.89,5.48,6.87,608904400,4.31601779783909,5.34844651566751,4.25391682233062,5.33292127179039,784405584.632906,0.0,1.0
2009-02-11,6.07,6.14,5.71,5.81,396772000,4.71191151670563,4.76624987027555,4.43245712691749,4.51008334630308,511131423.30055,0.0,1.0
2009-02-12,5.87,5.92,5.35,5.635,370215500,4.55665907793444,4.59547218762724,4.15300273712934,4.37423746237829,476920688.564023,0.0,1.0
2009-02-13,5.57,5.87,5.55,5.68,239879500,4.32378041977765,4.55665907793444,4.30825517590053,4.40916926110181,309018656.194551,0.0,1.0
2009-02-17,4.9,5.2,4.87,5.07,278175000,3.80368474989417,4.03656340805095,3.78039688407849,3.93564932284968,358351858.691214,0.0,1.0
2009-02-18,4.57,5.21,4.51,5.16,327604800,3.5475182259217,4.04432602998951,3.50094249429034,4.00551292029671,422028539.574597,0.0,1.0
2009-02-19,3.93,4.68,3.86,4.06,406830800,3.05071042185389,3.63290706724586,2.99637206828397,3.15162450705517,524089416.205028,0.0,1.0
2009-02-20,3.79,4.09,2.53,3.61,840283700,2.94203371471406,3.17491237287084,1.96394335045556,2.80230651981999,1082474074.67576,0.0,1.0
2009-02-23,3.91,4.48,3.82,4.295,511845600,3.03518517797677,3.47765462847467,2.96532158052974,3.33404612261131,659372057.600143,0.0,1.0
2009-02-24,4.73,4.75,3.86,4.0,510482600,3.67172017693865,3.68724542081577,2.99637206828397,3.10504877542381,657616207.565467,0.0,1.0
2009-02-25,5.16,5.5,4.2,4.81,593460500,4.00551292029671,4.26944206620774,3.260301214195,3.73382115244713,764510373.810793,0.0,1.0
2009-02-26,5.32,5.89,5.11,5.61,449243000,4.12971487131367,4.57218432181156,3.96669981060392,4.35483090753189,578725852.625207,0.0,1.0
2009-02-27,3.95,4.89,3.95,4.25,476468300,3.06623566573101,3.79592212795561,3.06623566573101,3.2991143238878,613798151.927539,0.0,1.0
2009-03-02,3.63,3.92,3.27,3.65,437894200,2.81783176369711,3.04294779991533,2.53837737390896,2.83335700757423,564106050.076758,0.0,1.0
2009-03-03,3.65,4.08,3.57,3.95,347261200,2.83335700757423,3.16714975093228,2.77125603206575,3.06623566573101,447350396.230219,0.0,1.0
2009-03-04,3.59,4.03,3.38,3.38,262493200,2.79454389788143,3.13705067088082,2.63107475622263,2.63107475622263,337210873.199882,0.01,1.0
2009-03-05,3.17,3.51,3.12,3.4,282814100,2.46760561456382,2.73226993915426,2.42868439035935,2.64664324590442,363316038.717342,0.0,1.0
2009-03-06,3.14,3.54,3.0,3.29,281698600,2.44425288004114,2.75562267367695,2.3352734522686,2.56101655265457,361883015.960735,0.0,1.0
2009-03-09,3.75,3.77,3.2,3.22,298867900,2.91909181533575,2.93466030501754,2.49095834908651,2.5065268387683,383939490.738866,0.0,1.0
2009-03-10,4.79,4.8037,4.2,4.34,419616900,3.72865327878887,3.7393176942209,3.26938283317604,3.37836226094858,539059226.137773,0.0,1.0
2009-03-11,4.93,5.5,4.51,5.3,451780400,3.8376327065614,4.28133466249244,3.5106944232438,4.12564976567453,580377941.899418,0.0,1.0
2009-03-12,5.85,5.99,4.84,4.92,544222900,4.55378323192377,4.66276265969631,3.76757450299334,3.82984846172051,699133841.655222,0.0,1.0
2009-03-13,5.76,6.45,5.65,6.24,568457500,4.48372502835572,5.0208379223775,4.39809833510587,4.85736878071869,730266726.72672,0.0,1.0
2009-03-16,6.18,6.95,6.03,6.21,537893100,4.81066331167332,5.41005016442226,4.69389963905989,4.83401604619601,691002288.58954,0.0,1.0
2009-03-17,6.27,6.36,5.8,6.08,429150400,4.88072151524138,4.95077971880944,4.5148620077193,4.73282086326437,551306400.006091,0.0,1.0
2009-03-18,7.67,7.67,6.22,6.36,664772200,5.97051579296673,5.97051579296673,4.8418002910369,4.95077971880944,853997033.22222,0.0,1.0
2009-03-19,6.93,8.57,6.82,8.43,622301500,5.39448167474047,6.67109782864731,5.30885498149062,6.56211840087477,799437212.882455,0.0,1.0
2009-03-20,6.19,6.99,5.98,6.97,572920000,4.81844755651422,5.44118714378584,4.65497841485541,5.42561865410405,735999460.07621,0.0,1.0
2009-03-23,7.8,7.89,6.9,7.145,569334700,6.07171097589837,6.14176917946642,5.37112894021779,5.56184293881972,731393618.310848,0.0,1.0
2009-03-24,7.25,7.99,7.07,7.32,524215100,5.64357750964912,6.21961162787538,5.50346110251301,5.69806722353539,673430898.84067,0.0,1.0
2009-03-25,7.7,7.99,6.96,7.77,620457600,5.99386852748941,6.21961162787538,5.41783440926316,6.04835824137568,797068453.885676,0.0,1.0
2009-03-26,7.58,7.96,7.14,7.88,479338200,5.90045758939867,6.19625889335269,5.55795081639927,6.13398493462553,615779962.985936,0.0,1.0
2009-03-27,7.34,7.74,7.13,7.2,383537100,5.71363571321718,6.02500550685299,5.55016657155838,5.60465628544465,492709450.742155,0.0,1.0
2009-03-30,6.03,6.75,6.02,6.7,486926900,4.69389963905989,5.25436526760436,4.686115394219,5.21544404339988,625528757.063086,0.0,1.0
2009-03-31,6.82,6.89,6.25,6.36,422256900,5.30885498149062,5.36334469537689,4.86515302555959,4.95077971880944,542450691.917641,0.0,1.0
2009-04-01,7.05,7.22,6.44,6.45,421386100,5.48789261283122,5.62022477512644,5.0130536775366,5.0208379223775,541332022.068735,0.0,1.0
2009-04-02,7.24,7.87,7.07,7.85,512639600,5.63579326480823,6.12620068978463,5.50346110251301,6.11063220010284,658560477.577471,0.0,1.0
2009-04-03,7.6,7.61,6.65,7.09,348608900,5.91602607908046,5.92381032392136,5.1765228191954,5.5190295921948,447839073.828391,0.0,1.0
2009-04-06,7.48,7.64,7.14,7.24,290223200,5.82261514098972,5.94716305844404,5.55795081639927,5.63579326480823,372834110.349769,0.0,1.0
2009-04-07,7.36,7.58,7.21,7.22,264002200,5.72920420289897,5.90045758939867,5.61244053028554,5.62022477512644,339149404.208147,0.0,1.0
2009-04-08,7.06,7.55,6.91,7.49,309546200,5.49567685767211,5.87710485487598,5.37891318505868,5.83039938583061,397657327.495362,0.0,1.0
2009-04-09,9.55,9.8501,8.0,8.15,1029694600,7.43395382305505,7.66755901073032,6.22739587271627,6.3441595453297,1322793181.67177,0.0,1.0
2009-04-13,11.02,11.12,9.16,9.4,687385400,8.57823781466667,8.65608026307562,7.13036827426013,7.31719015044162,883046993.060584,0.0,1.0
2009-04-14,10.09,11.58,10.06,11.18,666610100,7.8543030444634,9.01415552575681,7.83095030994071,8.70278573212099,856358084.342227,0.0,1.0
2009-04-15,10.44,10.52,9.27,9.68,556590300,8.12675161389474,8.1890255726219,7.21599496750998,7.53514900598669,715021574.187768,0.0,1.0
2009-04-16,10.34,10.9,10.26,10.89,383207300,8.04890916548578,8.48482687657592,7.98663520675862,8.47704263173503,492285774.448898,0.0,1.0
2009-04-17,10.6,11.23,10.3,10.68,487364200,8.25129953134906,8.74170695632547,8.0177721861222,8.31357349007622,626090532.815183,0.0,1.0
2009-04-20,8.02,9.89,8.02,9.75,802467300,6.24296436239806,7.69861814764549,6.24296436239806,7.58963871987296,1030886510.38333,0.0,1.0
2009-04-21,8.76,8.93,7.0,7.21,867931700,6.81899848062432,6.95133064291954,5.44897138862674,5.61244053028554,1114985098.41344,0.0,1.0
2009-04-22,8.26,9.2401,8.13,8.43,620909200,6.42978623857955,7.1927200754357,6.32859105564791,6.56211840087477,797648600.077414,0.0,1.0
2009-04-23,8.82,8.92,8.23,8.59,561041900,6.86570394966969,6.94354639807864,6.40643350405687,6.6866663183291,720740304.894456,0.0,1.0
2009-04-24,9.1,9.47,8.7,9.06,589862000,7.08366280521476,7.37167986432789,6.77229301157895,7.05252582585118,757763934.789279,0.0,1.0
2009-04-27,8.92,9.29,8.65,8.66,332356100,6.94354639807864,7.23156345719177,6.73337178737447,6.74115603221537,426959977.227249,0.0,1.0
2009-04-28,8.15,8.68,8.0,8.04,467568100,6.3441595453297,6.75672452189716,6.22739587271627,6.25853285207985,600659549.586085,0.0,1.0
2009-04-29,8.68,8.84,8.36,8.47,457954600,6.75672452189716,6.88127243935148,6.5076286869885,6.59325538023835,588309604.027468,0.0,1.0
2009-04-30,8.93,9.26,8.8,9.12,343739500,6.95133064291954,7.20821072266909,6.8501354599879,7.09923129489655,441583617.969117,0.0,1.0
2009-05-01,8.7,9.02,8.55,8.79,299754800,6.77229301157895,7.0213888464876,6.65552933896552,6.842351215147,385078843.390443,0.0,1.0
2009-05-04,10.38,10.45,8.82,8.89,582512600,8.08004614484936,8.13453585873563,6.86570394966969,6.92019366355596,748322556.530737,0.0,1.0
2009-05-05,10.84,11.12,10.1,10.27,550673100,8.43812140753055,8.65608026307562,7.86208728930429,7.99441945159951,707420066.114803,0.0,1.0
2009-05-06,12.69,12.85,11.51,11.93,924590100,9.87820670309619,10.0027546205505,8.95966581187054,9.28660409518814,1187771092.63389,0.0,1.0
2009-05-07,13.51,15.07,12.78,14.75,946806700,10.5165147800496,11.7308569752293,9.94826490666425,11.4817611403206,1216311561.8176,0.0,1.0
2009-05-08,14.17,14.62,13.55,14.23,681310400,11.0302749395487,11.380565957389,10.5476517594132,11.0769804085941,875242767.828505,0.0,1.0
2009-05-11,12.94,13.95,12.94,13.6,411170100,10.0728128241186,10.859021553049,10.0728128241186,10.5865729836177,528208077.217553,0.0,1.0
2009-05-12,12.26,13.28,12.12,13.23,412128100,9.54348417493769,10.337477148709,9.43450474716515,10.2985559245045,529438768.208885,0.0,1.0
2009-05-13,11.01,11.95,11.01,11.9298,391486200,8.57045356982577,9.30217258486993,8.57045356982577,9.28644841029132,502921231.284102,0.0,1.0
2009-05-14,11.31,11.57,10.61,10.82,440641900,8.80398091505263,9.00637128091591,8.25908377618996,8.42255291784876,566068910.994477,0.0,1.0
2009-05-15,10.67,11.63,10.58,11.34,324124400,8.30578924523533,9.05307674996128,8.23573104166727,8.82733364957532,416385155.689321,0.0,1.0
2009-05-18,11.73,12.1,11.52,11.55,553623400,9.13091919837024,9.41893625748336,8.96745005671143,8.99080279123412,711210157.588417,0.0,1.0
2009-05-19,11.25,12.24,11.25,11.95,506343300,8.75727544600726,9.5279156852559,8.75727544600726,9.30217258486993,650471960.157102,0.0,1.0
2009-05-20,11.49,12.24,11.21,11.88,1197984500,8.94409732218875,9.5279156852559,8.72613846664368,9.24768287098366,1538986150.21237,0.0,1.0
2009-05-21,11.41,11.97,11.2,11.45,587487600,8.88182336346159,9.31774107455172,8.71835422180278,8.91296034282517,754713671.021205,0.0,1.0
2009-05-22,11.07,11.65,10.75,11.6,502447400,8.61715903887114,9.06864523964307,8.36806320396249,9.0297240154386,645467107.304154,0.0,1.0
2009-05-26,10.98,11.27,10.81,10.9,495077300,8.54710083530308,8.77284393568905,8.41476867300786,8.48482687657592,635999136.870747,0.0,1.0
2009-05-27,10.91,11.54,10.91,11.32,539898200,8.49261112141682,8.98301854639322,8.49261112141682,8.81176515989353,693578132.542271,0.0,1.0
2009-05-28,11.3,11.3,10.57,10.91,464520100,8.79619667021174,8.79619667021174,8.22794679682637,8.49261112141682,596743948.185693,0.0,1.0
2009-05-29,11.27,11.5,10.97,11.49,370618000,8.77284393568905,8.95188156702964,8.53931659046219,8.94409732218875,476112978.940384,0.0,1.0
2009-06-01,11.21,11.75,11.21,11.41,350813400,8.72613846664368,9.14648768805203,8.72613846664368,8.88182336346159,450671076.219192,0.0,1.0
2009-06-02,11.41,11.6,11.1,11.19,311852000,8.88182336346159,9.0297240154386,8.64051177339383,8.71056997696189,400619464.539004,0.0,1.0
2009-06-03,11.21,11.54,11.14,11.37,236543800,8.73392271148457,8.99103194384763,8.67938438946817,8.85858173323636,303604243.544912,0.01,1.0
2009-06-04,11.87,11.87,11.2,11.37,316481900,9.24814117621069,9.24814117621069,8.72613152262509,8.85858173323636,406204888.249688,0.0,1.0
2009-06-05,11.86,12.33,11.86,12.24,369767900,9.24034998735121,9.60653586374708,9.24034998735121,9.5364151640117,474597531.47912,0.0,1.0
2009-06-08,12.06,12.18,11.6591,11.77,246762300,9.39617376454094,9.48966803085478,9.08382500316412,9.17022928761583,316719700.228468,0.0,1.0
2009-06-09,12.06,12.15,11.93,12.14,203171000,9.39617376454094,9.46629446427632,9.29488830936761,9.45850327541683,260770215.770878,0.0,1.0
2009-06-10,11.98,12.35,11.93,12.12,328393900,9.33384425366505,9.62211824146605,9.29488830936761,9.44292089769786,421493954.160978,0.0,1.0
2009-06-11,12.97,13.22,12.19,12.2,530063800,10.1051719507542,10.2999516722414,9.49745921971427,9.50525040857375,680337506.328815,0.0,1.0
2009-06-12,13.72,13.93,13.23,13.3,448295800,10.6895111152157,10.8531260812649,10.3077428611009,10.3622811831173,575388182.837012,0.0,1.0
2009-06-15,13.33,13.69,13.16,13.62,345381600,10.3856547496957,10.6661375486373,10.2532045390845,10.6115992266209,443297686.949867,0.0,1.0
2009-06-16,12.73,13.4,12.72,13.4,370863900,9.91818341812655,10.4401930717122,9.91039222926706,10.4401930717122,476004248.759071,0.0,1.0
2009-06-17,12.3,12.76,12.02,12.56,444130500,9.58316229716862,9.94155698470501,9.36500900910299,9.78573320751527,570042015.422613,0.0,1.0
2009-06-18,12.9,12.95,12.34,12.4,341091800,10.0506336287378,10.0895895730353,9.61432705260657,9.66107418576349,437791723.640073,0.0,1.0
2009-06-19,13.22,13.35,12.829,13.1,433963600,10.2999516722414,10.4012371274147,9.99531618783547,10.2064574059276,556992787.399318,0.0,1.0
2009-06-22,11.94,13.05,11.94,12.88,433445300,9.3026794982271,10.1675014616301,9.3026794982271,10.0350512510188,556327548.744027,0.0,1.0
2009-06-23,12.23,12.44,11.93,12.11,358378200,9.52862397515221,9.69223894120143,9.29488830936761,9.43512970883837,459978838.227792,0.0,1.0
2009-06-24,12.35,12.67,12.18,12.45,334262900,9.62211824146605,9.87143628496963,9.48966803085478,9.70003013006092,429026822.515021,0.0,1.0
2009-06-25,12.35,12.36,12.01,12.09,330425500,9.62211824146605,9.62990943032554,9.35721782024351,9.4195473311194,424101515.133558,0.0,1.0
2009-06-26,12.75,12.78,12.27,12.34,341830600,9.93376579584552,9.95713936242398,9.55978873059016,9.61432705260657,438739974.302871,0.0,1.0
2009-06-29,13.19,13.19,12.52,12.79,333302300,10.2765781056629,10.2765781056629,9.75456845207733,9.96493055128347,427793891.293197,0.0,1.0
2009-06-30,13.2,13.48,12.94,13.26,306341500,10.2843692945224,10.502522582588,10.0817983841758,10.3311164276793,393189673.007341,0.0,1.0
2009-07-01,13.05,13.45,13.04,13.27,243363600,10.1675014616301,10.4791490160096,10.1597102727706,10.3389076165388,312357464.809336,0.0,1.0
2009-07-02,12.64,13.05,12.62,12.8,215974600,9.84806271839117,10.1675014616301,9.83248034067219,9.97272174014295,277203651.323412,0.0,1.0
2009-07-06,12.15,12.59,11.84,12.305,377832200,9.46629446427632,9.80910677409373,9.22476760963223,9.58705789159836,484948069.946918,0.0,1.0
2009-07-07,12.15,12.37,11.95,12.15,275460100,9.46629446427632,9.63770061918503,9.31047068708659,9.46629446427632,353553360.042858,0.0,1.0
2009-07-08,11.84,12.29,11.27,12.19,570440000,9.22476760963223,9.57537110830913,8.78066984464149,9.49745921971427,732160406.181687,0.0,1.0
2009-07-09,11.97,12.25,11.84,12.1,273316500,9.32605306480556,9.54420635287119,9.22476760963223,9.42733851997889,350802046.93948,0.0,1.0
2009-07-10,11.88,11.96,11.58,11.87,212285000,9.25593236507018,9.31826187594607,9.02219669928558,9.24814117621069,272468045.414556,0.0,1.0
2009-07-13,12.99,12.99,12.27,12.37,392441900,10.1207543284732,10.1207543284732,9.55978873059016,9.63770061918503,503699636.958686,0.0,1.0
2009-07-14,12.91,13.23,12.79,13.21,272335100,10.0584248175973,10.3077428611009,9.96493055128347,10.2921604833819,349542418.893364,0.0,1.0
2009-07-15,13.42,13.62,13.1,13.23,371943700,10.4557754494311,10.6115992266209,10.2064574059276,10.3077428611009,477390173.320104,0.0,1.0
2009-07-16,13.17,13.43,13.02,13.2,308208800,10.260995727944,10.4635666382906,10.1441278950517,10.2843692945224,395586354.738043,0.0,1.0
2009-07-17,12.89,13.47,12.76,13.25,457023600,10.0428424398783,10.4947313937286,9.94155698470501,10.3233252388199,586590324.329672,0.0,1.0
2009-07-20,12.24,12.86,12.12,12.83,381163700,9.5364151640117,10.0194688732999,9.44292089769786,9.99609530672141,489224054.087572,0.0,1.0
2009-07-21,12.19,12.4,11.93,12.28,258512200,9.49745921971427,9.66107418576349,9.29488830936761,9.56757991944965,331800710.600451,0.0,1.0
2009-07-22,12.23,12.48,11.93,11.96,247974800,9.52862397515221,9.72340369663938,9.29488830936761,9.31826187594607,318275945.394472,0.0,1.0
2009-07-23,12.69,12.88,12.2,12.35,285591600,9.8870186626886,10.0350512510188,9.50525040857375,9.62211824146605,366557152.124812,0.0,1.0
2009-07-24,12.51,12.78,12.27,12.63,187107000,9.74677726321784,9.95713936242398,9.55978873059016,9.84027152953168,240152053.010723,0.0,1.0
2009-07-27,13.09,13.13,12.51,12.56,240525400,10.1986662170681,10.229830972506,9.74677726321784,9.78573320751527,308714631.794776,0.0,1.0
2009-07-28,13.34,13.43,12.91,12.95,241532500,10.3934459385552,10.4635666382906,10.0584248175973,10.0895895730353,310007245.820908,0.0,1.0
2009-07-29,13.52,13.75,13.24,13.24,258773100,10.533687338026,10.7128846817942,10.3155340499604,10.3155340499604,332135576.05514,0.0,1.0
2009-07-30,13.97,14.14,13.79,13.965,288316600,10.8842908367029,11.0167410473142,10.7440494372321,10.8803952422732,370054692.807171,0.0,1.0
2009-07-31,14.79,14.79,14.02,14.215,375052000,11.5231683231808,11.5231683231808,10.9232467810003,11.0751749637603,481379680.000095,0.0,1.0
2009-08-03,15.32,15.62,14.82,15.24,468196400,11.9361013327336,12.1698369985182,11.5465418897593,11.8737718218577,600930626.177693,0.0,1.0
2009-08-04,15.64,15.98,15.05,15.19,364961500,12.1854193762372,12.4503197974597,11.7257392335275,11.8348158775603,468428511.466021,0.0,1.0
2009-08-05,16.66,16.82,15.84,16.03,488503800,12.9801206399048,13.1047796616566,12.3412431534269,12.4892757417572,626995197.793454,0.0,1.0
2009-08-06,16.7,17.35,16.39,17.24,462678600,13.0112853953428,13.5177126712094,12.7697585406987,13.432009593755,593848523.433793,0.0,1.0
2009-08-07,16.42,17.14,16.26,16.98,381728400,12.7931321072771,13.3540977051602,12.6684730855253,13.2294386834084,489948847.197051,0.0,1.0
2009-08-10,16.68,16.89,16.16,16.31,240548200,12.9957030176238,13.159317983673,12.5905611969305,12.7074290298228,308743895.621403,0.0,1.0
2009-08-11,15.85,16.85,15.8,16.7,326233600,12.3490343422864,13.1281532282351,12.310078397989,13.0112853953428,418721206.588096,0.0,1.0
2009-08-12,15.93,16.17,15.4,15.53,313761100,12.4113638531623,12.59835238579,11.9984308436095,12.0997162987828,402712738.272233,0.0,1.0
2009-08-13,17.0,17.0001,16.23,16.66,337776700,13.2450210611274,13.245098973016,12.6450995189469,12.9801206399048,433536788.91857,0.0,1.0
2009-08-14,17.39,17.47,16.57,16.98,302461500,13.5488774266473,13.6112069375232,12.9099999401694,13.2294386834084,388209688.476129,0.0,1.0
2009-08-17,16.56,16.88,16.4,16.54,309793300,12.9022087513099,13.1515267948135,12.7775497295582,12.886626373591,397620062.338486,0.0,1.0
2009-08-18,16.9,17.08,16.73,16.78,202882900,13.1671091725325,13.3073505720033,13.0346589619212,13.0736149062187,260400439.084423,0.0,1.0
2009-08-19,16.75,17.03,16.53,16.6,198785800,13.0502413396402,13.2683946277058,12.8788351847315,12.9333735067479,255141806.449673,0.0,1.0
2009-08-20,17.14,17.2,16.87,16.89,183804300,13.3540977051602,13.4008448383171,13.143735605954,13.159317983673,235913033.703703,0.0,1.0
2009-08-21,17.46,17.6,17.31,17.46,236597200,13.6034157486637,13.7124923926966,13.4865479157714,13.6034157486637,303672782.507276,0.0,1.0
2009-08-24,17.35,18.2,17.33,17.81,316639800,13.5177126712094,14.1799637242658,13.5021302934904,13.8761073587458,406407553.084089,0.0,1.0
2009-08-25,17.75,18.0,17.55,17.56,238816800,13.8293602255889,14.024139947076,13.6735364483991,13.6813276372586,306521641.699408,0.0,1.0
2009-08-26,17.79,17.94,17.54,17.76,203846000,13.8605249810268,13.9773928139191,13.6657452595396,13.8371514144483,261636579.059169,0.0,1.0
2009-08-27,17.92,17.98,17.59,17.75,176384900,13.9618104362001,14.0085575693571,13.7047012038371,13.8293602255889,226390225.139044,0.0,1.0
2009-08-28,17.98,18.25,17.78,18.1,188061000,14.0085575693571,14.2189196685632,13.8527337921673,14.1020518356709,241376513.12484,0.0,1.0
2009-08-31,17.59,17.9,17.45,17.57,159710500,13.7047012038371,13.9462280584812,13.5956245598043,13.6891188261181,204988613.26604,0.0,1.0
2009-09-01,16.45,17.86,16.41,17.7,334738300,12.8165056738556,13.9150633030432,12.7853409184176,13.7904042812914,429636998.970211,0.0,1.0
2009-09-02,16.27,16.73,16.02,16.15,229078300,12.6840554632443,13.0426704302445,12.4891560246573,12.5905037327225,293841662.219182,0.01,1.0
2009-09-03,16.84,16.9,16.51,16.59,176555400,13.1284261832228,13.1752020484837,12.8711589242879,12.9335267446357,226469867.332577,0.0,1.0
2009-09-04,17.09,17.25,16.92,17.07,173567100,13.3233256218098,13.4480612625055,13.1907940035706,13.3077336667228,222636736.74269,0.0,1.0
2009-09-08,17.02,17.51,16.98,17.46,163026500,13.2687537790054,13.650756678636,13.2375698688315,13.6117767909186,209116174.451161,0.0,1.0
2009-09-09,17.04,17.2,16.91,17.015,155753700,13.2843457340924,13.4090813747881,13.1829980260271,13.2648557902337,199787260.97054,0.0,1.0
2009-09-10,17.22,17.24,16.7,16.96,175319800,13.4246733298751,13.440265284962,13.019282497614,13.2219779137445,224884947.425986,0.0,1.0
2009-09-11,16.97,17.2889,16.95,17.24,139774800,13.229773891288,13.4783876151496,13.2141819362011,13.440265284962,179290921.786803,0.0,1.0
2009-09-14,16.99,17.09,16.51,16.68,162371700,13.245365846375,13.3233256218098,12.8711589242879,13.0036905425271,208276254.125136,0.0,1.0
2009-09-15,16.79,17.17,16.76,16.99,158450100,13.0894462955054,13.3856934421577,13.0660583628749,13.245365846375,203245967.70098,0.0,1.0
2009-09-16,17.25,17.3,16.83,16.89,193950600,13.4480612625055,13.4870411502229,13.1206302056793,13.1674060709402,248782912.621613,0.0,1.0
2009-09-17,17.61,17.75,17.2,17.31,212907800,13.7287164540708,13.8378601396796,13.4090813747881,13.4948371277664,273099555.267475,0.0,1.0
2009-09-18,17.63,17.77,17.51,17.73,160550400,13.7443084091578,13.8534520947665,13.650756678636,13.8222681845926,205940049.345374,0.0,1.0
2009-09-21,17.25,17.44,17.18,17.39,127963900,13.4480612625055,13.5961848358317,13.3934894197011,13.5572049481142,164140929.45534,0.0,1.0
2009-09-22,17.61,18.08,17.54,17.7,158650700,13.7287164540708,14.0951273986145,13.6741446112665,13.7988802519622,203503279.883938,0.0,1.0
2009-09-23,17.5,18.06,17.49,17.725,197847500,13.6429607010925,14.0795354435275,13.6351647235491,13.8183701958209,253781516.040191,0.0,1.0
2009-09-24,16.98,17.7,16.81,17.55,221414100,13.2375698688315,13.7988802519622,13.1050382505923,13.6819405888099,284010694.957855,0.0,1.0
2009-09-25,16.6,17.08,16.5,16.95,161603900,12.9413227221792,13.3155296442663,12.8633629467444,13.2141819362011,207291387.255373,0.0,1.0
2009-09-28,17.22,17.23,16.65,16.71,129240300,13.4246733298751,13.4324693074185,12.9803026098966,13.0270784751575,165778184.043209,0.0,1.0
2009-09-29,17.16,17.53,17.07,17.37,124964600,13.3778974646142,13.666348633723,13.3077336667228,13.5416129930273,160293689.02491,0.0,1.0
2009-09-30,16.92,17.31,16.76,17.26,186120500,13.1907940035706,13.4948371277664,13.0660583628749,13.455857240049,238739143.310672,0.0,1.0
2009-10-01,16.21,17.16,16.18,16.96,247824500,12.6372795979834,13.3778974646142,12.613891665353,13.2219779137445,317887652.469211,0.0,1.0
2009-10-02,16.34,16.49,15.62,15.9,226303000,12.7386273060487,12.8555669692009,12.177316922918,12.3956042941355,290281749.450678,0.0,1.0
2009-10-05,16.96,16.97,16.55,16.67,155256700,13.2219779137445,13.229773891288,12.9023428344618,12.9958945649836,199149752.720641,0.0,1.0
2009-10-06,17.0,17.37,16.71,17.21,195927500,13.2531618239185,13.5416129930273,13.0270784751575,13.4168773523316,251318707.509391,0.0,1.0
2009-10-07,17.35,17.35,17.04,17.08,153192000,13.5260210379403,13.5260210379403,13.2843457340924,13.3155296442663,196501335.651089,0.0,1.0
2009-10-08,17.33,17.595,17.23,17.57,137567400,13.5104290828534,13.7170224877556,13.4324693074185,13.6975325438969,176459461.604049,0.0,1.0
2009-10-09,17.5,17.55,17.23,17.33,87503400,13.6429607010925,13.6819405888099,13.4324693074185,13.5104290828534,112241729.163478,0.0,1.0
2009-10-12,18.03,18.03,17.51,17.65,139972400,14.0561475108971,14.0561475108971,13.650756678636,13.7599003642448,179544385.83143,0.0,1.0
2009-10-13,17.81,18.0,17.48,17.94,150388900,13.8846360049405,14.0327595782666,13.6273687460056,13.9859837130057,192905763.4674,0.0,1.0
2009-10-14,18.59,18.64,18.16,18.38,229813800,14.492722253332,14.5317021410494,14.1574952189623,14.3290067249189,294785097.466266,0.0,1.0
2009-10-15,18.1,19.1,17.88,18.33,212270200,14.1107193537014,14.8903171080496,13.9392078477448,14.2900268372015,272281697.601205,0.0,1.0
2009-10-16,17.26,17.49,17.06,17.16,336814500,13.455857240049,13.6351647235491,13.2999376891794,13.3778974646142,432036262.44617,0.0,1.0
2009-10-19,17.16,17.53,17.14,17.27,155876100,13.3778974646142,13.666348633723,13.3623055095272,13.4636532175925,199944265.014378,0.0,1.0
2009-10-20,17.01,17.47,17.01,17.22,169353700,13.2609578014619,13.6195727684621,13.2609578014619,13.4246733298751,217232154.730364,0.0,1.0
2009-10-21,16.51,17.17,16.46,16.99,219344000,12.8711589242879,13.3856934421577,12.8321790365705,13.245365846375,281355351.23931,0.0,1.0
2009-10-22,16.52,16.67,16.05,16.55,235015400,12.8789549018314,12.9958945649836,12.5125439572877,12.9023428344618,301457256.244287,0.0,1.0
2009-10-23,16.22,16.66,16.07,16.65,181905600,12.6450755755269,12.9880985874401,12.5281359123747,12.9803026098966,233332637.229181,0.0,1.0
2009-10-26,15.4,16.2,15.07,16.16,376383000,12.0058054169614,12.6294836204399,11.7485381580265,12.598299710266,482791282.941433,0.0,1.0
2009-10-27,15.45,15.54,15.02,15.43,270531500,12.0447853046788,12.1149491025702,11.7095582703091,12.0291933495919,347014211.484234,0.0,1.0
2009-10-28,15.01,15.45,15.0,15.43,213262400,11.7017622927657,12.0447853046788,11.6939663152222,12.0291933495919,273554405.218005,0.0,1.0
2009-10-29,15.73,15.78,15.08,15.21,202946700,12.2630726758963,12.3020525636137,11.75633413557,11.8576818436353,260322325.029903,0.0,1.0
2009-10-30,14.58,15.73,14.5,15.7,307670900,11.366535258396,12.2630726758963,11.3041674380481,12.2396847432659,394653394.374199,0.0,1.0
2009-11-02,14.63,15.23,14.12,14.85,307863100,11.4055151461134,11.8732737987223,11.0079202913958,11.57702665207,394899931.769835,0.0,1.0
2009-11-03,14.8,14.9301,14.21,14.25,188258700,11.5380467643525,11.6394724321932,11.0780840892871,11.1092679994611,241481839.769295,0.0,1.0
2009-11-04,14.7,15.25,14.7,15.18,200076300,11.4600869889177,11.8888657538092,11.4600869889177,11.8342939110048,256640426.276359,0.0,1.0
2009-11-05,15.13,15.16,14.72,14.91,156790200,11.7953140232874,11.8187019559179,11.4756789440047,11.6238025173308,201116792.763339,0.0,1.0
2009-11-06,15.05,15.24,14.84,14.94,152297800,11.7329462029396,11.8810697762657,11.5692306745265,11.6471904499613,195354333.88638,0.0,1.0
2009-11-09,15.77,15.82,15.14,15.29,170808600,12.2942565860702,12.3332364737877,11.8031100008309,11.9200496639831,219098373.548832,0.0,1.0
2009-11-10,16.03,16.2,15.73,15.85,195721000,12.4969520022008,12.6294836204399,12.2630726758963,12.3566244064181,251053827.321052,0.0,1.0
2009-11-11,16.43,16.62,16.2,16.23,184673700,12.80879110394,12.9569146772662,12.6294836204399,12.6528715530704,236883314.465694,0.0,1.0
2009-11-12,16.06,16.57,15.99,16.36,154405900,12.5203399348312,12.9179347895488,12.4657680920268,12.7542192611357,198058420.690431,0.0,1.0
2009-11-13,15.98,16.19,15.85,16.08,125121900,12.4579721144834,12.6216876428965,12.3566244064181,12.5359318899182,160495459.744647,0.0,1.0
2009-11-16,15.87,16.26,15.76,16.16,153962000,12.3722163615051,12.6762594857008,12.2864606085268,12.598299710266,197489024.488961,0.0,1.0
2009-11-17,15.77,15.82,15.59,15.81,110912100,12.2942565860702,12.3332364737877,12.1539289902876,12.3254404962442,142268367.733741,0.0,1.0
2009-11-18,16.35,16.38,15.87,15.88,179789700,12.7464232835922,12.7698112162226,12.3722163615051,12.3800123390485,230618545.265474,0.0,1.0
2009-11-19,16.08,16.47,16.03,16.24,158923100,12.5359318899182,12.8399750141139,12.4969520022008,12.6606675306139,203852690.844244,0.0,1.0
2009-11-20,16.09,16.19,15.97,16.03,128329800,12.5437278674617,12.6216876428965,12.4501761369399,12.4969520022008,164610274.060245,0.0,1.0
2009-11-23,16.29,16.47,16.17,16.28,138294900,12.6996474183313,12.8399750141139,12.6060956878095,12.6918514407878,177392635.148923,0.0,1.0
2009-11-24,16.1,16.31,15.99,16.21,118077000,12.5515238450051,12.7152393734182,12.4657680920268,12.6372795979834,151458876.505782,0.0,1.0
2009-11-25,15.95,16.27,15.9,16.21,97450200,12.4345841818529,12.6840554632443,12.3956042941355,12.6372795979834,125000616.608346,0.0,1.0
2009-11-27,15.47,15.76,15.2,15.32,96712700,12.0603772597658,12.2864606085268,11.8498858660918,11.9434375966136,124054615.935709,0.0,1.0
2009-11-30,15.85,15.89,15.54,15.59,129973500,12.3566244064181,12.387808316592,12.1149491025702,12.1539289902876,166718669.050909,0.0,1.0
2009-12-01,15.89,16.09,15.67,16.04,143216700,12.387808316592,12.5437278674617,12.2162968106354,12.5047479797442,183705890.892092,0.0,1.0
2009-12-02,15.65,15.83,15.54,15.82,130213100,12.208500833092,12.34891809507,12.1226902841054,12.3411171360712,166919349.300965,0.01,1.0
2009-12-03,15.76,16.74,15.68,16.25,651715900,12.2943113820785,13.0588053639591,12.2319037100883,12.6765583730188,835430490.151093,0.0,1.0
2009-12-04,16.28,16.4,15.62,15.76,1226791300,12.6999612500151,12.7935727580005,12.1850979560956,12.2943113820785,1572616008.09816,0.0,1.0
2009-12-07,15.89,16.29,15.83,16.28,291029100,12.3957238490627,12.7077622090139,12.34891809507,12.6999612500151,373068362.550661,0.0,1.0
2009-12-08,15.41,15.86,15.37,15.72,312296800,12.0212778171212,12.3723209720663,11.9900739811261,12.2631075460834,400331292.6639,0.0,1.0
2009-12-09,15.39,15.57,15.25,15.41,199467800,12.0056758991237,12.1460931611017,11.8964624731407,12.0212778171212,255696511.199679,0.0,1.0
2009-12-10,15.21,15.65,15.09,15.58,254946200,11.8652586371456,12.208500833092,11.7716471291602,12.1538941201005,326813921.262559,0.0,1.0
2009-12-11,15.63,15.7,15.21,15.32,194958400,12.1928989150944,12.2475056280859,11.8652586371456,11.9510691861322,249915939.861329,0.0,1.0
2009-12-14,15.63,15.73,15.43,15.67,128586100,12.1928989150944,12.2709085050822,12.0368797351188,12.2241027510895,164833708.29163,0.0,1.0
2009-12-15,15.19,15.51,15.15,15.45,190193100,11.849656719148,12.099287407109,11.8184528831529,12.0524816531163,243807331.93153,0.0,1.0
2009-12-16,15.28,15.4413,15.23,15.33,166373000,11.9198653501371,12.0456948187874,11.8808605551432,11.958870145131,213272496.402047,0.0,1.0
2009-12-17,14.86,15.36,14.83,15.27,268907300,11.5922250721883,11.9822730221273,11.5688221951919,11.9120643911383,344710567.049547,0.0,1.0
2009-12-18,15.03,15.25,14.88,15.01,202871600,11.7248413751675,11.8964624731407,11.6078269901858,11.70923945717,260059820.890877,0.0,1.0
2009-12-21,15.28,15.44,15.2,15.21,153571100,11.9198653501371,12.0446806941176,11.8574576781468,11.8652586371456,196861821.763197,0.0,1.0
2009-12-22,15.33,15.44,15.3188,15.36,104061100,11.958870145131,12.0446806941176,11.9501330710523,11.9822730221273,133395265.910593,0.0,1.0
2009-12-23,15.19,15.47,15.15,15.46,102116100,11.849656719148,12.0680835711139,11.8184528831529,12.0602826121151,130901982.712587,0.0,1.0
2009-12-24,15.25,15.28,15.2,15.23,36611800,11.8964624731407,11.9198653501371,11.8574576781468,11.8808605551432,46932434.8528457,0.0,1.0
2009-12-28,15.29,15.41,15.15,15.31,102573300,11.9276663091358,12.0212778171212,11.8184528831529,11.9432682271334,131488064.500828,0.0,1.0
2009-12-29,15.12,15.33,15.1,15.3,83089500,11.7950500061566,11.958870145131,11.779448088159,11.9354672681346,106511904.514542,0.0,1.0
2009-12-30,15.07,15.1,14.97,15.04,86897900,11.7560452111627,11.779448088159,11.6780356211749,11.7326423341663,111393868.38667,0.0,1.0
2009-12-31,15.06,15.24,15.01,15.09,94322600,11.7482442521639,11.8886615141419,11.70923945717,11.7716471291602,120911544.355946,0.0,1.0
2010-01-04,15.69,15.75,15.12,15.24,180845200,12.2397046690871,12.2865104230798,11.7950500061566,11.8886615141419,231824318.046363,0.0,1.0
2010-01-05,16.2,16.21,15.7,15.74,209521300,12.6375535780249,12.6453545370237,12.2475056280859,12.278709464081,268584029.261974,0.0,1.0
2010-01-06,16.39,16.54,16.03,16.21,205257900,12.7857717990017,12.9027861839834,12.5049372750456,12.6453545370237,263118803.767691,0.0,1.0
2010-01-07,16.93,17.185,16.51,16.68,320868400,13.2070235849359,13.4059480394048,12.8793833069871,13.0119996099664,411319172.489111,0.0,1.0
2010-01-08,16.78,17.1,16.63,16.98,220104700,13.0900091999542,13.3396398879152,12.9729948149725,13.2460283799298,282150822.782686,0.0,1.0
2010-01-11,16.93,17.14,16.72,16.99,168991600,13.2070235849359,13.3708437239103,13.0432034459615,13.2538293389286,216629263.17958,0.0,1.0
2010-01-12,16.36,16.75,16.17,16.72,223486800,12.7623689220054,13.0666063229578,12.6141507010286,13.0432034459615,286486315.381132,0.0,1.0
2010-01-13,16.62,16.78,16.15,16.43,192609900,12.9651938559737,13.0900091999542,12.598548783031,12.8169756349969,246905412.565433,0.0,1.0
2010-01-14,16.82,16.92,16.605,16.63,142634200,13.1212130359493,13.1992226259371,12.9534924174755,12.9729948149725,182841878.828349,0.0,1.0
2010-01-15,16.26,16.65,16.23,16.64,195117100,12.6843593320176,12.98859673297,12.6609564550212,12.9807957739713,250119376.387562,0.0,1.0
2010-01-19,16.32,16.47,15.84,16.06,181616500,12.7311650860103,12.848179470992,12.3567190540688,12.528340152042,232813042.637942,0.0,1.0
2010-01-20,16.49,16.63,16.18,16.22,288741100,12.8637813889895,12.9729948149725,12.6219516600273,12.6531554960225,370135389.822107,0.0,1.0
2010-01-21,15.47,16.66,15.2,16.46,551285500,12.0680835711139,12.9963976919688,11.8574576781468,12.8403785119932,706689395.606565,0.0,1.0
2010-01-22,14.9,15.52,14.71,15.26,369620800,11.6234289081834,12.1070883661078,11.4752106872066,11.9042634321395,473814565.693484,0.0,1.0
2010-01-25,14.98,15.27,14.77,15.16,262351600,11.6858365801736,11.9120643911383,11.5220164411992,11.8262538421517,336306856.683907,0.0,1.0
2010-01-26,14.77,15.17,14.72,14.94,212380600,11.5220164411992,11.8340548011505,11.4830116462053,11.6546327441785,272249347.847096,0.0,1.0
2010-01-27,15.19,15.29,14.68,14.71,258716200,11.849656719148,11.9276663091358,11.4518078102102,11.4752106872066,331646660.417566,0.0,1.0
2010-01-28,15.37,15.59,15.01,15.4,232729500,11.9900739811261,12.1616950790993,11.70923945717,12.0134768581224,298334474.051681,0.0,1.0
2010-01-29,15.18,15.55,15.09,15.49,175135300,11.8418557601493,12.1304912431041,11.7716471291602,12.0836854891115,224504833.351093,0.0,1.0
2010-02-01,15.42,15.44,15.13,15.26,159503300,12.02907877612,12.0446806941176,11.8028509651554,11.9042634321395,204466271.422435,0.0,1.0
2010-02-02,15.6,15.68,15.31,15.45,171404800,12.169496038098,12.2319037100883,11.9432682271334,12.0524816531163,219722728.996255,0.0,1.0
2010-02-03,15.53,15.8,15.52,15.57,130861600,12.1148893251066,12.3255152180737,12.1070883661078,12.1460931611017,167750657.349246,0.0,1.0
2010-02-04,14.75,15.43,14.73,15.35,252558700,11.5064145232017,12.0368797351188,11.4908126052041,11.9744720631285,323753400.113334,0.0,1.0
2010-02-05,15.0,15.06,14.31,14.84,297683300,11.7014384981712,11.7482442521639,11.1631723272553,11.5766231541907,381598339.443297,0.0,1.0
2010-02-08,14.48,14.96,14.45,14.94,208207300,11.2957886302346,11.6702346621761,11.2723857532383,11.6546327441785,266899620.972935,0.0,1.0
2010-02-09,14.47,14.78,14.25,14.67,251522100,11.2879876712358,11.529817400198,11.1163665732626,11.4440068512114,322424589.12976,0.0,1.0
2010-02-10,14.67,14.91,14.46,14.51,175741800,11.4440068512114,11.6312298671822,11.280186712237,11.3191915072309,225282301.865023,0.0,1.0
2010-02-11,14.63,14.8,14.54,14.67,141086300,11.4128030152163,11.5454193181956,11.3425943842273,11.4440068512114,180857635.608712,0.0,1.0
2010-02-12,14.45,14.54,14.28,14.47,162819300,11.2723857532383,11.3425943842273,11.139769450259,11.2879876712358,208717030.848959,0.0,1.0
2010-02-16,15.16,15.31,14.62,14.66,205493300,11.8262538421517,11.9432682271334,11.4050020562175,11.4362058922127,263420561.538801,0.0,1.0
2010-02-17,15.66,15.88,15.25,15.35,261541900,12.2163017920907,12.3879228900639,11.8964624731407,11.9744720631285,335268907.375204,0.0,1.0
2010-02-18,15.88,16.0,15.5,15.52,242140300,12.3879228900639,12.4815343980493,12.0914864481102,12.1070883661078,310398119.049009,0.0,1.0
2010-02-19,15.88,16.04,15.71,15.73,216078200,12.3879228900639,12.5127382340444,12.2553065870846,12.2709085050822,276989277.900026,0.0,1.0
2010-02-22,16.21,16.4,15.96,15.96,173773200,12.6453545370237,12.7935727580005,12.4503305620542,12.4503305620542,222758765.976284,0.0,1.0
2010-02-23,15.94,16.38,15.79,16.12,210478400,12.4347286440566,12.7779708400029,12.3177142590749,12.5751459060346,269810929.698381,0.0,1.0
2010-02-24,16.33,16.36,15.96,15.98,191571600,12.738966045009,12.7623689220054,12.4503305620542,12.4659324800517,245574422.362611,0.0,1.0
2010-02-25,16.55,16.57,15.95,16.05,287325100,12.9105871429822,12.9261890609798,12.4425296030554,12.5205391930432,368320228.378211,0.0,1.0
2010-02-26,16.66,16.84,16.41,16.57,343669400,12.9963976919688,13.1368149539469,12.8013737169993,12.9261890609798,440547630.174331,0.0,1.0
2010-03-01,16.71,16.86,16.57,16.66,170931100,13.0354024869627,13.1524168719444,12.9261890609798,12.9963976919688,219115495.962374,0.0,1.0
2010-03-02,16.45,16.8,16.39,16.7,183048600,12.8325775529944,13.1056111179517,12.7857717990017,13.0276015279639,234648842.570008,0.0,1.0
2010-03-03,16.37,16.62,16.33,16.47,154950200,12.777970840003,12.9731139499602,12.7467479424098,12.8560280839859,198508417.788767,0.01,1.0
2010-03-04,16.4,16.5,16.03,16.37,157746500,12.8013880131978,12.8794452571807,12.512576210461,12.777970840003,202090788.696729,0.0,1.0
2010-03-05,16.7,16.75,16.45,16.52,172469000,13.0355597451466,13.074588367138,12.8404166351893,12.8950567059773,220951946.545477,0.0,1.0
2010-03-08,16.74,16.91,16.69,16.75,127705100,13.0667826427397,13.1994799575107,13.0277540207483,13.074588367138,163604418.352196,0.0,1.0
2010-03-09,16.8,16.99,16.54,16.63,167779500,13.1136169891295,13.261925752697,12.9106681547739,12.9809196743585,214944176.144274,0.0,1.0
2010-03-10,17.11,17.35,16.985,17.01,222932200,13.3555944454765,13.5429318310355,13.2580228904979,13.2775372014936,285600911.106725,0.0,1.0
2010-03-11,17.12,17.28,17.06,17.18,145079600,13.3634001698748,13.4882917602475,13.3165658234851,13.4102345162646,185863082.780321,0.0,1.0
2010-03-12,16.85,17.3,16.68,17.26,171456700,13.1526456111209,13.503903209044,13.01994829635,13.4726803114509,219655077.80102,0.0,1.0
2010-03-15,16.85,16.91,16.59,16.74,120308200,13.1526456111209,13.1994799575107,12.9496967767654,13.0667826427397,154128167.817884,0.0,1.0
2010-03-16,17.03,17.07,16.9,16.97,107411800,13.2931486502902,13.3243715478833,13.1916742331124,13.2463143039004,137606446.90903,0.0,1.0
2010-03-17,17.27,17.3,17.025,17.17,134463900,13.4804860358492,13.503903209044,13.289245788091,13.4024287918663,172263191.90751,0.0,1.0
2010-03-18,17.08,17.32,16.98,17.29,123986800,13.3321772722816,13.5195146578406,13.2541200282987,13.4960974846458,158840863.030138,0.0,1.0
2010-03-19,16.82,17.23,16.74,17.16,178218800,13.1292284379261,13.449263138256,13.0667826427397,13.394623067468,228318079.022891,0.0,1.0
2010-03-22,16.96,16.97,16.6,16.62,113667800,13.2385085795021,13.2463143039004,12.9575025011637,12.9731139499602,145621077.814228,0.0,1.0
2010-03-23,17.13,17.22,16.94,17.08,131261400,13.3712058942731,13.4414574138577,13.2228971307056,13.3321772722816,168160433.679586,0.0,1.0
2010-03-24,17.57,17.73,17.1,17.12,270410600,13.7146577677979,13.8395493581706,13.3477887210782,13.3634001698748,346426015.321771,0.0,1.0
2010-03-25,17.74,18.35,17.7,17.84,315304700,13.8473550825689,14.3235042708646,13.8161321849757,13.9254123265518,403940344.177432,0.0,1.0
2010-03-26,17.9,18.23,17.75,17.98,220970700,13.9722466729415,14.2298355780851,13.8551608069672,14.0346924681279,283088011.726843,0.0,1.0
2010-03-29,18.04,18.2,17.77,18.17,152539700,14.0815268145176,14.2064184048903,13.8707722557637,14.1830012316954,195420299.534775,0.0,1.0
2010-03-30,17.76,18.12,17.67,18.06,144373000,13.8629665313654,14.1439726097039,13.7927150117808,14.0971382633142,184957849.692468,0.0,1.0
2010-03-31,17.85,17.98,17.67,17.69,114280900,13.9332180509501,14.0346924681279,13.7927150117808,13.8083264605774,146406527.01627,0.0,1.0
2010-04-01,18.04,18.1,17.89,18.02,95607200,14.0815268145176,14.1283611609074,13.9644409485432,14.065915365721,122483443.075351,0.0,1.0
2010-04-05,18.13,18.25,18.02,18.16,107989300,14.1517783341022,14.2454470268817,14.065915365721,14.1751955072971,138346288.556689,0.0,1.0
2010-04-06,18.49,18.54,18.1,18.16,160316600,14.4327844124407,14.4718130344322,14.1283611609074,14.1751955072971,205383372.278802,0.0,1.0
2010-04-07,18.62,18.86,18.53,18.58,233522300,14.5342588296185,14.7215962151775,14.4640073100339,14.5030359320253,299168005.535934,0.0,1.0
2010-04-08,18.65,18.84,18.31,18.59,164305500,14.5576760028134,14.7059847663809,14.2922813732715,14.5108416564236,210493596.25862,0.0,1.0
2010-04-09,18.59,18.84,18.5,18.81,21261100,14.5108416564236,14.7059847663809,14.440590136839,14.682567593186,27237830.7446443,0.0,1.0
2010-04-12,18.66,18.82,18.6,18.7,19938400,14.5654817272117,14.6903733175843,14.5186473808219,14.5967046248048,25543305.1215136,0.0,1.0
2010-04-13,18.67,18.72,18.49,18.61,113687800,14.57328745161,14.6123160736014,14.4327844124407,14.5264531052202,145646700.035791,0.0,1.0
2010-04-14,19.4,19.42,18.92,18.98,246624700,15.1431053326852,15.1587167814818,14.7684305615672,14.815264907957,315953635.326896,0.0,1.0
2010-04-15,19.48,19.8642,19.36,19.63,240100000,15.2055511278716,15.5054470592539,15.1118824350921,15.3226369938459,307594769.874986,0.0,1.0
2010-04-16,18.41,19.48,18.05,19.47,589061800,14.3703386172544,15.2055511278716,14.0893325389159,15.1977454034733,754653597.722388,0.0,1.0
2010-04-19,18.39,18.65,17.87,18.41,358828000,14.3547271684578,14.5576760028134,13.9488294997467,14.3703386172544,459698525.967105,0.0,1.0
2010-04-20,18.61,18.83,18.44,18.79,200544700,14.5264531052202,14.6981790419826,14.3937557904493,14.6669561443895,256920036.8436,0.0,1.0
2010-04-21,18.28,18.91,18.11,18.67,201891300,14.2688642000766,14.760624837169,14.1361668853056,14.57328745161,258645181.021499,0.0,1.0
2010-04-22,18.54,18.6,17.95,18.03,219472400,14.4718130344322,14.5186473808219,14.011275294933,14.0737210901193,281168522.99838,0.0,1.0
2010-04-23,18.43,18.53,18.28,18.4,145428400,14.385950066051,14.4640073100339,14.2688642000766,14.3625328928561,186309934.324396,0.0,1.0
2010-04-26,18.05,18.44,18.025,18.41,160873000,14.0893325389159,14.3937557904493,14.0698182279202,14.3703386172544,206096182.48271,0.0,1.0
2010-04-27,17.47,18.18,17.41,17.91,259438600,13.636600523815,14.1908069560937,13.5897661774253,13.9800523973398,332369664.571798,0.0,1.0
2010-04-28,17.78,17.96,17.51,17.65,195287800,13.878577980162,14.0190810193313,13.6678234214082,13.7771035629842,250185364.016629,0.0,1.0
2010-04-29,18.3,18.4,17.99,18.04,177296300,14.2844756488732,14.3625328928561,14.0424981925261,14.0815268145176,227136254.053255,0.0,1.0
2010-04-30,17.83,18.3,17.61,18.28,231536200,13.9176066021535,14.2844756488732,13.7458806653911,14.2688642000766,296623590.823527,0.0,1.0
2010-05-03,18.06,18.15,17.78,17.88,150747100,14.0971382633142,14.1673897828988,13.878577980162,13.9566352241449,193123779.816,0.0,1.0
2010-05-04,17.56,17.91,17.48,17.77,183242300,13.7068520433996,13.9800523973398,13.6444062482133,13.8707722557637,234753740.524212,0.0,1.0
2010-05-05,17.53,17.84,16.89,17.2,195023300,13.6834348702047,13.9254123265518,13.1838685087141,13.4258459650611,249846510.136446,0.0,1.0
2010-05-06,16.28,17.61,15.5,17.48,465091500,12.7077193204183,13.7458806653911,12.0988728173516,13.6444062482133,595833873.025043,0.0,1.0
2010-05-07,16.18,16.79,15.95,16.48,388118300,12.6296620764354,13.1058112647312,12.4501304152747,12.8638338083842,497222653.780805,0.0,1.0
2010-05-10,17.3,17.39,17.01,17.225,268476800,13.503903209044,13.5741547286287,13.2775372014936,13.4453602760569,343948602.718755,0.0,1.0
2010-05-11,17.16,17.49,16.97,17.08,188202400,13.394623067468,13.6522119726116,13.2463143039004,13.3321772722816,241108179.583174,0.0,1.0
2010-05-12,17.07,17.33,16.99,17.27,179359300,13.3243715478833,13.5273203822389,13.261925752697,13.4804860358492,229779186.207576,0.0,1.0
2010-05-13,16.87,17.18,16.85,17.03,135257500,13.1682570599175,13.4102345162646,13.1526456111209,13.2931486502902,173279881.659167,0.0,1.0
2010-05-14,16.34,16.72,16.12,16.71,212906900,12.7545536668081,13.0511711939431,12.5828277300457,13.0433654695449,272757388.21448,0.0,1.0
2010-05-17,16.35,16.45,15.85,16.39,181966800,12.7623593912064,12.8404166351893,12.3720731712918,12.7935822887995,233119683.343972,0.0,1.0
2010-05-18,15.95,16.75,15.67,16.71,216050700,12.4501304152747,13.074588367138,12.2315701321226,13.0433654695449,276784945.222115,0.0,1.0
2010-05-19,16.31,16.46,15.8,15.8,260711100,12.7311364936132,12.8482223595876,12.3330445493003,12.3330445493003,333999878.418803,0.0,1.0
2010-05-20,15.3,16.05,15.28,15.96,301263900,11.9427583293858,12.5281876592576,11.9271468805892,12.457936139673,385952519.750691,0.0,1.0
2010-05-21,15.99,16.0,14.95,14.96,266468500,12.4813533128679,12.4891590372662,11.6695579754456,11.6773636998439,341375747.340411,0.0,1.0
2010-05-24,15.4,16.08,15.39,15.98,170656700,12.0208155733687,12.5516048324525,12.0130098489704,12.4735475884696,218630188.938462,0.0,1.0
2010-05-25,15.49,15.54,14.8,14.91,263919800,12.0910670929533,12.1300957149448,11.5524721094712,11.6383350778524,338110579.535413,0.0,1.0
2010-05-26,15.47,16.1,15.38,15.91,225933000,12.0754556441567,12.5672162812491,12.0052041245721,12.4189075176815,289445269.230177,0.0,1.0
2010-05-27,16.18,16.2,15.59,15.81,163490700,12.6296620764354,12.645273525232,12.1691243369362,12.3408502736986,209449746.952106,0.0,1.0
2010-05-28,15.74,16.18,15.71,16.17,160778500,12.2862102029106,12.6296620764354,12.2627930297157,12.6218563520371,205975117.485821,0.0,1.0
2010-06-01,15.44,15.98,15.4,15.58,126185400,12.0520384709619,12.4735475884696,12.0208155733687,12.1613186125379,161657513.84666,0.0,1.0
2010-06-02,15.89,15.92,15.35,15.58,127114500,12.4111017932833,12.4345337035286,11.9893274088671,12.1689720540814,162745374.153092,0.01,1.0
2010-06-03,15.81,16.07,15.6901,15.96,124229100,12.3486166992957,12.5516932547553,12.2549671646818,12.4657762505224,159051181.102092,0.0,1.0
2010-06-04,15.35,15.73,15.25,15.5,148415800,11.9893274088671,12.2861316053081,11.9112210413826,12.1064869600938,190017542.461564,0.0,1.0
2010-06-07,14.83,15.4,14.77,15.36,158959100,11.5831742979478,12.0283805926093,11.5363104774571,11.9971380456155,203516185.836697,0.0,1.0
2010-06-08,15.33,15.35,14.79,14.88,167648900,11.9737061353702,11.9893274088671,11.551931750954,11.62222748169,214641783.249388,0.0,1.0
2010-06-09,15.01,15.49,14.94,15.43,150844900,11.7237657594199,12.0986763233453,11.6690913021807,12.0518125028547,193127532.18229,0.0,1.0
2010-06-10,15.46,15.48,15.11,15.27,124056500,12.0752444131,12.0908656865969,11.8018721269043,11.9268423148795,158830200.399035,0.0,1.0
2010-06-11,15.6,15.7,15.305,15.33,115114300,12.1845933275783,12.2626996950628,11.9541795434991,11.9737061353702,147381453.916518,0.0,1.0
2010-06-14,15.41,15.79,15.39,15.7,120504600,12.0361912293578,12.3329954257988,12.0205699558609,12.2626996950628,154282683.83362,0.0,1.0
2010-06-15,15.799,15.84,15.31,15.555,129815000,12.3400249988724,12.372048609541,11.9580848618733,12.1494454622103,166202838.745255,0.0,1.0
2010-06-16,15.87,15.97,15.65,15.695,110926700,12.3954805197864,12.4735868872708,12.2236465113205,12.2587943766885,142020047.241407,0.0,1.0
2010-06-17,15.82,16.07,15.59,15.96,127136400,12.3564273360441,12.5516932547553,12.1767826908298,12.4657762505224,162773412.840213,0.0,1.0
2010-06-18,15.82,15.91,15.74,15.88,105721700,12.3564273360441,12.4267230667802,12.2939422420565,12.4032911565348,135356057.905282,0.0,1.0
2010-06-21,15.79,16.1,15.75,16.03,109114600,12.3329954257988,12.5751251650007,12.301752878805,12.5204507077615,139700005.920371,0.0,1.0
2010-06-22,15.58,15.905,15.56,15.775,108235700,12.1689720540814,12.4228177484059,12.1533507805845,12.3212794706761,138574745.55005,0.0,1.0
2010-06-23,15.43,15.71,15.29,15.6,132920800,12.0518125028547,12.2705103318112,11.9424635883764,12.1845933275783,170179211.094944,0.0,1.0
2010-06-24,15.02,15.31,14.98,15.27,167776300,11.7315763961683,11.9580848618733,11.7003338491745,11.9268423148795,214804894.150719,0.0,1.0
2010-06-25,15.42,15.62,15.11,15.26,175269500,12.0440018661062,12.2002146010752,11.8018721269043,11.9190316781311,224398478.184043,0.0,1.0
2010-06-28,15.24,15.55,15.21,15.5,110641800,11.9034104046342,12.145540143836,11.8799784943888,12.1064869600938,141655288.247773,0.0,1.0
2010-06-29,14.57,15.05,14.45,15.01,201991800,11.3800977424882,11.7550083064137,11.2863701015068,11.7237657594199,258611181.783798,0.0,1.0
2010-06-30,14.37,14.8,14.3,14.62,138978000,11.2238850075192,11.5597423877025,11.1692105502801,11.4191509262304,177934276.6486,0.0,1.0
2010-07-01,14.02,14.35,13.5,14.32,256787300,10.9505127213236,11.2082637340223,10.5443596104043,11.184831823777,328766153.477866,0.0,1.0
2010-07-02,13.84,14.1,13.68,14.1,140988600,10.8099212598515,11.0129978153111,10.6849510718763,11.0129978153111,180508458.581206,0.0,1.0
2010-07-06,14.06,14.31,13.83,14.125,120153500,10.9817552683173,11.1770211870285,10.802110623103,11.0325244071823,153833168.625953,0.0,1.0
2010-07-07,14.71,14.73,14.1,14.12,150021000,11.4894466569664,11.5050679304633,11.0129978153111,11.028619088808,192072688.606108,0.0,1.0
2010-07-08,14.86,14.94,14.6,14.88,132297400,11.6066062081931,11.6690913021807,11.4035296527335,11.62222748169,169381068.741028,0.0,1.0
2010-07-09,15.11,15.13,14.75,14.86,86584400,11.8018721269043,11.8174934004012,11.5206892039602,11.6066062081931,110854470.369793,0.0,1.0
2010-07-12,15.21,15.25,14.97,15.07,92146300,11.8799784943888,11.9112210413826,11.6925232124261,11.7706295799106,117975400.684604,0.0,1.0
2010-07-13,15.67,15.72,15.4,15.48,130720700,12.2392677848174,12.2783209685596,12.0283805926093,12.0908656865969,167362411.298901,0.0,1.0
2010-07-14,15.67,15.72,15.42,15.6,115645600,12.2392677848174,12.2783209685596,12.0440018661062,12.1845933275783,148061680.147889,0.0,1.0
2010-07-15,15.39,15.69,15.06,15.66,177237600,12.0205699558609,12.2548890583143,11.7628189431621,12.231457148069,226918247.139359,0.0,1.0
2010-07-16,13.98,14.67,13.96,14.63,438430600,10.9192701743298,11.4582041099726,10.9036489008329,11.4269615629789,561325041.888727,0.0,1.0
2010-07-19,13.61,14.02,13.3,13.97,314752200,10.6302766146372,10.9505127213236,10.3881468754353,10.9114595375813,402978924.941757,0.0,1.0
2010-07-20,13.77,13.85,13.3,13.36,180152700,10.7552468026124,10.8177318965999,10.3881468754353,10.435010695926,230650465.259193,0.0,1.0
2010-07-21,13.36,13.97,13.33,13.96,203245200,10.435010695926,10.9114595375813,10.4115787856807,10.9036489008329,260215916.50693,0.0,1.0
2010-07-22,13.66,13.89,13.54,13.55,185760900,10.6693297983794,10.8489744435937,10.5756021573981,10.5834127941465,237830673.711617,0.0,1.0
2010-07-23,13.74,13.8,13.47,13.68,133979700,10.731814892367,10.7786787128577,10.5209277001589,10.6849510718763,171534926.427899,0.0,1.0
2010-07-26,14.15,14.21,13.71,13.85,159255000,11.0520509990534,11.0989148195441,10.7083829821217,10.8177318965999,203895028.189158,0.0,1.0
2010-07-27,14.19,14.65,14.18,14.52,176895900,11.0832935460472,11.4425828364758,11.0754829092987,11.3410445587459,226480766.801961,0.0,1.0
2010-07-28,13.99,14.24,13.96,14.12,110133600,10.9270808110782,11.1223467297894,10.9036489008329,11.028619088808,141004637.069941,0.0,1.0
2010-07-29,14.03,14.21,13.9,14.15,124734700,10.958323358072,11.0989148195441,10.8567850803422,11.0520509990534,159698503.48602,0.0,1.0
2010-07-30,14.04,14.24,13.85,13.88,130077700,10.9661339948204,11.1223467297894,10.8177318965999,10.8411638068453,166539174.960164,0.0,1.0
2010-08-02,14.44,14.47,14.23,14.38,130216100,11.2785594647584,11.3019913750037,11.114536093041,11.2316956442677,166716369.22032,0.0,1.0
2010-08-03,14.34,14.46,14.29,14.36,96776700,11.2004530972739,11.2941807382552,11.1613999135316,11.2160743707708,123903726.567792,0.0,1.0
2010-08-04,14.19,14.39,14.12,14.36,131865800,11.0832935460472,11.2395062810161,11.028619088808,11.2160743707708,168828488.952848,0.0,1.0
2010-08-05,14.02,14.1263,13.955,14.09,110927900,10.9505127213236,11.0335397899595,10.8997435824586,11.0051871785627,142021583.607824,0.0,1.0
2010-08-06,13.96,14.04,13.75,13.91,135088300,10.9036489008329,10.9661339948204,10.7396255291155,10.8645957170906,172954272.936645,0.0,1.0
2010-08-09,13.91,14.07,13.75,14.06,121443000,10.8645957170906,10.9895659050658,10.7396255291155,10.9817552683173,155484122.372145,0.0,1.0
2010-08-10,13.63,13.82,13.61,13.77,131286100,10.6458978881341,10.7942999863546,10.6302766146372,10.7552468026124,168086295.942637,0.0,1.0
2010-08-11,13.19,13.52,13.16,13.5,182937400,10.3022298712024,10.5599808839012,10.2787979609571,10.5443596104043,234215731.561655,0.0,1.0
2010-08-12,13.0625,13.35,13.02,13.05,146852800,10.2026442526597,10.4272000591776,10.1694490464788,10.1928809567241,188016425.202705,0.0,1.0
2010-08-13,13.23,13.34,13.11,13.11,107923800,10.3334724181962,10.4193894224291,10.2397447772148,10.2397447772148,138175418.312022,0.0,1.0
2010-08-16,13.19,13.29,13.09,13.13,99799300,10.3022298712024,10.3803362386869,10.2241235037179,10.2553660507117,127773577.512532,0.0,1.0
2010-08-17,13.21,13.45,13.15,13.405,132047600,10.3178511446993,10.505306426662,10.2709873242086,10.470158561294,169061248.465107,0.0,1.0
2010-08-18,13.32,13.5,13.24,13.25,137585300,10.4037681489322,10.5443596104043,10.3412830549446,10.3490936916931,176151195.390498,0.0,1.0
2010-08-19,13.02,13.37,13.01,13.28,153344800,10.1694490464788,10.4428213326745,10.1616384097303,10.3725256019384,196328167.521653,0.0,1.0
2010-08-20,12.87,12.99,12.75,12.98,164506800,10.0522894952521,10.1460171362334,9.9585618542707,10.138206499485,210618935.815567,0.0,1.0
2010-08-23,12.87,13.1,12.86,13.07,114682800,10.0522894952521,10.2319341404664,10.0444788585036,10.208502230221,146829002.158874,0.0,1.0
2010-08-24,12.64,12.83,12.59,12.75,156884400,9.87264485003778,10.0210469482583,9.83359166629554,9.9585618542707,200859936.331287,0.0,1.0
2010-08-25,12.66,12.72,12.42,12.56,159923400,9.88826612353468,9.93512994402536,9.70081084157193,9.8101597560502,204750784.283734,0.0,1.0
2010-08-26,12.47,12.9,12.47,12.735,137778600,9.73986402531417,10.0757214054974,9.73986402531417,9.94684589914803,176398678.414259,0.0,1.0
2010-08-27,12.64,12.72,12.41,12.57,158558400,9.87264485003778,9.93512994402536,9.69300020482349,9.81797039279865,203003167.48377,0.0,1.0
2010-08-30,12.32,12.6,12.27,12.54,126732000,9.62270447408746,9.84140230304399,9.58365129034522,9.7945384825533,162255657.357498,0.0,1.0
2010-08-31,12.46,12.52,12.18,12.33,172987600,9.73205338856572,9.77891720905641,9.51335555960919,9.6305151108359,221476949.410535,0.0,1.0
2010-09-01,13.2075,13.21,12.6,12.64,204575600,10.3237091222606,10.325663259895,9.84885367711406,9.88011987926363,261721073.792551,0.01,1.0
2010-09-02,13.28,13.44,13.15,13.15,154881900,10.3803791136567,10.505443922255,10.2787639566706,10.2787639566706,198146099.432339,0.0,1.0
2010-09-03,13.5,13.69,13.33,13.5,141624900,10.5523432254793,10.7008576856898,10.4194618663437,10.5523432254793,181185932.749374,0.0,1.0
2010-09-07,13.21,13.42,13.2,13.38,127499100,10.325663259895,10.4898108211802,10.3178467093576,10.4585446190306,163114278.338099,0.0,1.0
2010-09-08,13.37,13.49,13.23,13.26,102657200,10.4507280684933,10.544526674942,10.3412963609698,10.3647460125819,131333123.874678,0.0,1.0
2010-09-09,13.5,13.87,13.48,13.58,168549000,10.5523432254793,10.8415555953629,10.5367101244046,10.6148756297785,215630922.097556,0.0,1.0
2010-09-10,13.55,13.66,13.51,13.6,85884600,10.5914259781663,10.6774080340776,10.5601597760167,10.6305087308533,109875321.07565,0.0,1.0
2010-09-13,13.95,14.06,13.87,13.94,164136200,10.904087999662,10.9900700555733,10.8415555953629,10.8962714491246,209985465.090797,0.0,1.0
2010-09-14,13.68,13.97,13.64,13.96,140042500,10.6930411351524,10.9197211007368,10.6617749330028,10.9119045501994,179161510.349197,0.0,1.0
2010-09-15,13.71,13.79,13.51,13.62,134665300,10.7164907867646,10.7790231910637,10.5601597760167,10.6461418319281,172282261.025244,0.0,1.0
2010-09-16,13.55,13.66,13.51,13.62,120788100,10.5914259781663,10.6774080340776,10.5601597760167,10.6461418319281,154528649.718549,0.0,1.0
2010-09-17,13.4,13.7,13.34,13.69,132686500,10.4741777201054,10.7086742362272,10.4272784168811,10.7008576856898,169750709.555662,0.0,1.0
2010-09-20,13.74,13.81,13.37,13.46,130367700,10.7399404383768,10.7946562921385,10.4507280684933,10.5210770233298,166784183.606769,0.0,1.0
2010-09-21,13.65,14.0,13.64,13.95,168349300,10.6695914835402,10.943170752349,10.6617749330028,10.904087999662,215375438.557796,0.0,1.0
2010-09-22,13.42,13.77,13.41,13.63,141117900,10.4898108211802,10.7633900899889,10.4819942706428,10.6539583824654,180537309.04052,0.0,1.0
2010-09-23,13.17,13.43,13.12,13.31,153255800,10.2943970577454,10.4976273717176,10.2553143050584,10.4038287652689,196065770.018205,0.0,1.0
2010-09-24,13.6,13.6,13.3,13.37,142535200,10.6305087308533,10.6305087308533,10.3960122147315,10.4507280684933,182350512.950889,0.0,1.0
2010-09-27,13.24,13.63,13.23,13.605,123657600,10.3491129115072,10.6539583824654,10.3412963609698,10.634417006122,158199706.390251,0.0,1.0
2010-09-28,13.27,13.32,13.15,13.31,124743600,10.3725625631193,10.4116453158063,10.2787639566706,10.4038287652689,159589066.050636,0.0,1.0
2010-09-29,13.11,13.29,13.05,13.24,156717200,10.2474977545211,10.3881956641941,10.2005984512967,10.3491129115072,200494066.084918,0.0,1.0
2010-09-30,13.1025,13.39,13.05,13.21,148937800,10.241635341618,10.466361169568,10.2005984512967,10.325663259895,190541594.130972,0.0,1.0
2010-10-01,13.3,13.42,13.06,13.22,168814600,10.3960122147315,10.4898108211802,10.2084150018341,10.3334798104324,215970713.926098,0.0,1.0
2010-10-04,13.15,13.45,13.13,13.27,133664600,10.2787639566706,10.5132604727924,10.2631308555958,10.3725625631193,171002028.7857,0.0,1.0
2010-10-05,13.56,13.64,13.205,13.32,191282100,10.5992425287037,10.6617749330028,10.3217549846263,10.4116453158063,244714211.319894,0.0,1.0
2010-10-06,13.39,13.66,13.32,13.63,150771000,10.466361169568,10.6774080340776,10.4116453158063,10.6539583824654,192886874.176474,0.0,1.0
2010-10-07,13.31,13.5,13.23,13.47,112300500,10.4038287652689,10.5523432254793,10.3412963609698,10.5288935738672,143670151.510934,0.0,1.0
2010-10-08,13.18,13.49,13.1,13.335,173162700,10.3022136082828,10.544526674942,10.2396812039837,10.4233701416124,221533397.848117,0.0,1.0
2010-10-11,13.15,13.25,13.11,13.2,101283500,10.2787639566706,10.3569294620445,10.2474977545211,10.3178467093576,129575699.044597,0.0,1.0
2010-10-12,13.52,13.53,13.09,13.1,136898300,10.5679763265541,10.5757928770915,10.2318646534463,10.2396812039837,175139019.884946,0.0,1.0
2010-10-13,13.29,13.64,13.25,13.6,175054300,10.3881956641941,10.6617749330028,10.3569294620445,10.6305087308533,223953391.157124,0.0,1.0
2010-10-14,12.6,13.03,12.42,13.0,511175200,9.84885367711406,10.1849653502219,9.708155767441,10.1615156986097,653965195.4589,0.0,1.0
2010-10-15,11.98,12.68,11.74,12.66,600410400,9.36422754379575,9.9113860814132,9.17663033089834,9.89575298033841,768127062.094476,0.0,1.0
2010-10-18,12.34,12.37,11.83,11.96,416485100,9.64562336314186,9.66907301475404,9.24697928573487,9.34859444272096,532824675.037481,0.0,1.0
2010-10-19,11.8,12.45,11.71,12.34,574229600,9.22352963412269,9.73160541905318,9.15318067928616,9.64562336314186,734633003.718267,0.0,1.0
2010-10-20,11.75,11.88,11.17,11.6,76394379,9.18444688143573,9.28606203842183,8.73108695026699,9.06719862337485,97734133.0226824,0.0,1.0
2010-10-21,11.36,11.88,11.32,11.85,39773771,8.87960141047744,9.28606203842183,8.84833520832787,9.26261238680965,50884045.0909053,0.0,1.0
2010-10-22,11.44,11.58,11.37,11.47,173466800,8.94213381477657,9.05156552230006,8.88741796101483,8.96558346638875,221922444.139759,0.0,1.0
2010-10-25,11.16,11.59,11.07,11.56,327390900,8.72327039972959,9.05938207283746,8.65292144489307,9.03593242122528,418843194.877148,0.0,1.0
2010-10-26,11.3,11.48,11.03,11.08,232839500,8.83270210725309,8.97340001692614,8.6216552427435,8.66073799543046,297880118.456554,0.0,1.0
2010-10-27,11.54,11.67,11.25,11.32,275344800,9.02029932015049,9.12191447713659,8.79361935456612,8.84833520832787,352258708.854795,0.0,1.0
2010-10-28,11.53,11.72,11.41,11.72,180293000,9.0124827696131,9.16099722982355,8.9186841631644,9.16099722982355,230655452.347593,0.0,1.0
2010-10-29,11.449,11.54,11.36,11.5,126825100,8.94916871026023,9.02029932015049,8.87960141047744,8.98903311800093,162252005.399703,0.0,1.0
2010-11-01,11.5,11.58,11.36,11.5,152004500,8.98903311800093,9.05156552230006,8.87960141047744,8.98903311800093,194464936.000675,0.0,1.0
2010-11-02,11.4,11.59,11.3,11.56,176470800,8.91086761262701,9.05938207283746,8.83270210725309,9.03593242122528,225765571.59813,0.0,1.0
2010-11-03,11.52,11.55,11.31,11.46,176344100,9.00466621907571,9.02811587068789,8.84051865779048,8.95776691585136,225603479.637752,0.0,1.0
2010-11-04,12.13,12.24,11.7,11.79,310826500,9.48147580185663,9.56745785776794,9.14536412874877,9.2157130835853,397651749.979862,0.0,1.0
2010-11-05,12.36,12.71,12.16,12.17,405644600,9.66125646421665,9.93483573302537,9.50492545346881,9.5127420040062,518956025.499373,0.0,1.0
2010-11-08,12.6,12.73,12.43,12.62,247865900,9.84885367711406,9.95046883410016,9.71597231797839,9.86448677818884,317103943.503316,0.0,1.0
2010-11-09,12.27,12.74,12.23,12.73,225038100,9.59090750938012,9.95828538463755,9.55964130723055,9.95046883410016,287899501.095122,0.0,1.0
2010-11-10,12.57,12.57,12.2,12.35,191612200,9.82540402550188,9.82540402550188,9.53619165561837,9.65343991367926,245136520.365835,0.0,1.0
2010-11-11,12.37,12.56,12.31,12.5,130702300,9.66907301475404,9.81758747496449,9.62217371152969,9.77068817174014,167212249.667879,0.0,1.0
2010-11-12,12.12,12.33,12.03,12.29,170642600,9.47365925131924,9.63780681260447,9.40331029648271,9.6065406104549,218309341.42074,0.0,1.0
2010-11-15,12.1,12.29,12.07,12.22,112735900,9.45802615024445,9.6065406104549,9.43457649863228,9.55182475669316,144227174.711792,0.0,1.0
2010-11-16,11.94,12.05,11.72,11.99,219262600,9.33296134164618,9.41894339755749,9.16099722982355,9.37204409433314,280510691.962025,0.0,1.0
2010-11-17,11.62,11.99,11.6,11.9,170058200,9.08283172444963,9.37204409433314,9.06719862337485,9.30169513949661,217561697.051009,0.0,1.0
2010-11-18,11.7,11.82,11.63,11.78,138773700,9.14536412874877,9.23916273519747,9.09064827498702,9.20789653304791,177538287.93935,0.0,1.0
2010-11-19,11.66,11.66,11.53,11.64,104569300,9.1140979265992,9.1140979265992,9.0124827696131,9.09846482552442,133779343.586114,0.0,1.0
2010-11-22,11.3,11.59,11.21,11.56,223150100,8.83270210725309,9.05938207283746,8.76235315241656,9.03593242122528,285484113.39825,0.0,1.0
2010-11-23,11.09,11.39,11.06,11.18,199123000,8.66855454596785,8.90305106208961,8.64510489435567,8.73890350080438,254745362.481127,0.0,1.0
2010-11-24,11.28,11.3,11.1,11.18,109514300,8.8170690061783,8.83270210725309,8.67637109650524,8.73890350080438,140105663.586662,0.0,1.0
2010-11-26,11.12,11.21,11.1,11.17,54441000,8.69200419758003,8.76235315241656,8.67637109650524,8.73108695026699,69648369.4944081,0.0,1.0
2010-11-29,11.31,11.36,11.08,11.14,144663800,8.84051865779048,8.87960141047744,8.66073799543046,8.70763729865481,185073709.058709,0.0,1.0
2010-11-30,10.95,11.3,10.91,11.2,267119300,8.55912283844436,8.83270210725309,8.52785663629479,8.75453660187916,341735524.79726,0.0,1.0
2010-12-01,11.29,11.3,10.97,11.17,289105800,8.83270210725308,8.84052558121877,8.58235094035131,8.73882041966492,369536348.261957,0.01,1.0
2010-12-02,11.68,11.74,11.35,11.37,284454000,9.13781759191462,9.1847584357087,8.87964295104717,8.89528989897853,363590396.348004,0.0,1.0
2010-12-03,11.86,11.88,11.53,11.59,164553900,9.27864012329686,9.29428707122822,9.02046548242941,9.06740632622349,210333543.285065,0.0,1.0
2010-12-06,11.64,11.86,11.63,11.78,132238800,9.10652369605189,9.27864012329686,9.09870022208622,9.21605233157142,169028235.512893,0.0,1.0
2010-12-07,11.57,11.87,11.5,11.84,215071600,9.05175937829213,9.28646359726254,8.99699506053237,9.2629931753655,274905497.15314,0.0,1.0
2010-12-08,12.0,12.07,11.6,11.61,235158100,9.38816875881639,9.44293307657615,9.07522980018917,9.08305327415485,300580152.796036,0.0,1.0
2010-12-09,12.65,12.69,12.25,12.26,328639000,9.89669456658561,9.92798846244833,9.58375560795839,9.59157908192407,420067864.278272,0.0,1.0
2010-12-10,12.8,12.85,12.47,12.65,224667700,10.0140466760708,10.0531640458992,9.75587203520336,9.89669456658561,287171275.811184,0.0,1.0
2010-12-13,12.54,12.881,12.515,12.86,189201500,9.81063635296312,10.0774168151928,9.79107766804892,10.0609875198649,241838217.689457,0.0,1.0
2010-12-14,12.4,12.71,12.33,12.57,161365800,9.7011077174436,9.94363541037969,9.64634339968384,9.83410677486017,206258499.367254,0.0,1.0
2010-12-15,12.29,12.54,12.28,12.38,160612500,9.61504950382112,9.81063635296312,9.60722602985543,9.68546076951224,205295627.881639,0.0,1.0
2010-12-16,12.52,12.77,12.38,12.47,309278400,9.79498940503176,9.99057625417377,9.68546076951224,9.75587203520336,395321057.316391,0.0,1.0
2010-12-17,12.57,12.65,12.45,12.55,154544200,9.83410677486017,9.89669456658561,9.740225087272,9.81845982692881,197539099.226185,0.0,1.0
2010-12-20,12.62,12.75,12.57,12.59,113899800,9.87322414468857,9.97492930624241,9.83410677486017,9.84975372279153,145587242.316713,0.0,1.0
2010-12-21,12.98,12.98,12.7,12.73,163167100,10.1548692074531,10.1548692074531,9.93581193641401,9.95928235831105,208560929.218623,0.0,1.0
2010-12-22,13.38,13.45,13.0,13.01,240618000,10.4678081660803,10.52257248384,10.1705161553844,10.1783396293501,307559021.804804,0.0,1.0
2010-12-23,13.06,13.3,12.97,13.26,183718500,10.2174569991785,10.4052203743548,10.1470457334874,10.3739264784921,234829822.155641,0.0,1.0
2010-12-27,13.27,13.4,12.96,12.98,116011000,10.3817499524578,10.4834551140116,10.1392222595217,10.1548692074531,148285787.757347,0.0,1.0
2010-12-28,13.34,13.49,13.34,13.38,119303600,10.4365142702175,10.5538663797028,10.4365142702175,10.4678081660803,152494404.05037,0.0,1.0
2010-12-29,13.31,13.42,13.31,13.39,74986200,10.4130438483205,10.499102061943,10.4130438483205,10.475631640046,95847701.838015,0.0,1.0
2010-12-30,13.28,13.4,13.26,13.32,88176300,10.3895734264235,10.4834551140116,10.3739264784921,10.4208673222862,112707347.63969,0.0,1.0
2010-12-31,13.34,13.38,13.22,13.23,63036100,10.4365142702175,10.4678081660803,10.3426325826294,10.3504560565951,80573029.6752112,0.0,1.0
2011-01-03,14.19,14.23,13.8,13.85,354322300,11.1015095573004,11.1328034531631,10.7963940726388,10.8355114424672,452896375.132486,0.0,1.0
2011-01-04,14.24,14.25,14.02,14.23,218978200,11.1406269271288,11.1484504010945,10.9685104998838,11.1328034531631,279898931.038313,0.0,1.0
2011-01-05,14.5,14.6,14.15,14.19,246151200,11.3440372502365,11.4222719898933,11.0702156614377,11.1015095573004,314631583.206904,0.0,1.0
2011-01-06,14.44,14.69,14.34,14.54,241658500,11.2970964064424,11.4926832555844,11.2188616667856,11.3753311460992,308888993.636455,0.0,1.0
2011-01-07,14.25,14.68,13.98,14.54,392328700,11.1484504010945,11.4848597816187,10.9372166040211,11.3753311460992,501476328.445712,0.0,1.0
2011-01-10,14.4,14.43,14.09,14.17,185382600,11.2658025105797,11.2892729324767,11.0232748176436,11.085862609369,236956882.343097,0.0,1.0
2011-01-11,14.69,14.73,14.53,14.61,212239400,11.4926832555844,11.5239771514471,11.3675076721335,11.430095463859,271285366.233776,0.0,1.0
2011-01-12,14.99,14.99,14.85,14.89,204060800,11.7273874745548,11.7273874745548,11.6178588390353,11.649152734898,260831442.521781,0.0,1.0
2011-01-13,14.77,15.02,14.72,15.01,158944400,11.5552710473098,11.7508578964518,11.5161536774814,11.7430344224862,203163454.875994,0.0,1.0
2011-01-14,15.25,15.31,14.68,14.735,282493800,11.9307977976625,11.9777386414566,11.4848597816187,11.52788888843,361084859.79404,0.0,1.0
2011-01-18,15.0,15.16,14.85,15.08,198400500,11.7352109485205,11.8603865319714,11.6178588390353,11.7977987402459,253596421.321697,0.0,1.0
2011-01-19,14.37,14.95,14.35,14.85,247013200,11.2423320886826,11.6960935786921,11.2266851407513,11.6178588390353,315733395.52683,0.0,1.0
2011-01-20,14.54,14.605,13.94,14.27,245219600,11.3753311460992,11.4261837268761,10.9059227081584,11.1640973490258,313440807.850475,0.0,1.0
2011-01-21,14.25,14.71,14.22,14.41,291812600,11.1484504010945,11.5083302035158,11.1249799791974,11.2736259845453,372996192.331067,0.0,1.0
2011-01-24,13.92,14.26,13.88,14.25,225424700,10.890275760227,11.1562738750601,10.8589818643643,11.1484504010945,288138876.653624,0.0,1.0
2011-01-25,13.63,13.84,13.4,13.78,303642100,10.6633950152223,10.8276879685016,10.4834551140116,10.7807471247075,388116713.025446,0.0,1.0
2011-01-26,13.55,13.77,13.55,13.71,145810300,10.6008072234968,10.7729236507418,10.6008072234968,10.7259828069477,186375388.528977,0.0,1.0
2011-01-27,13.67,13.67,13.48,13.58,153086100,10.694688911085,10.694688911085,10.5460429057371,10.6242776453939,195675349.175509,0.0,1.0
2011-01-28,13.6,14.06,13.58,13.83,226452500,10.6399245933252,10.9998043957465,10.6242776453939,10.8198644945359,289452615.287522,0.0,1.0
2011-01-31,13.73,13.79,13.64,13.71,118000800,10.7416297548791,10.7885705986732,10.671218489188,10.7259828069477,150829159.165916,0.0,1.0
2011-02-01,14.31,14.3695,13.87,13.895,211978400,11.1953912448885,11.2419409149843,10.8511583903986,10.8707170753128,270951754.846886,0.0,1.0
2011-02-02,14.24,14.35,14.13,14.33,140312700,11.1406269271288,11.2266851407513,11.0545687135063,11.2110381928199,179348331.208767,0.0,1.0
2011-02-03,14.43,14.47,14.15,14.16,145885300,11.2892729324767,11.3205668283394,11.0702156614377,11.0780391354033,186471253.870037,0.0,1.0
2011-02-04,14.29,14.47,14.11,14.43,141015200,11.1797442969572,11.3205668283394,11.0389217655749,11.2892729324767,180246269.903369,0.0,1.0
2011-02-07,14.67,14.77,14.43,14.51,149423500,11.477036307653,11.5552710473098,11.2892729324767,11.3518607242021,190993797.19992,0.0,1.0
2011-02-08,14.61,14.76,14.5,14.64,158426200,11.430095463859,11.5474475733442,11.3440372502365,11.453565885756,202501089.27949,0.0,1.0
2011-02-09,14.64,14.69,14.41,14.46,150179100,11.453565885756,11.4926832555844,11.2736259845453,11.3127433543737,191959608.555993,0.0,1.0
2011-02-10,14.49,14.64,14.47,14.505,132240800,11.3362137762708,11.453565885756,11.3205668283394,11.3479489872193,169030791.921988,0.0,1.0
2011-02-11,14.77,14.8695,14.35,14.37,156195600,11.5552710473098,11.6331146132684,11.2266851407513,11.2423320886826,199649926.215889,0.0,1.0
2011-02-14,14.89,14.95,14.71,14.775,112571100,11.649152734898,11.6960935786921,11.5083302035158,11.5591827842927,143888891.934481,0.0,1.0
2011-02-15,14.77,14.88,14.69,14.8,109532300,11.5552710473098,11.6413292609323,11.4926832555844,11.5787414692069,140004683.955608,0.0,1.0
2011-02-16,14.84,14.88,14.7,14.81,132821900,11.6100353650696,11.6413292609323,11.5005067295501,11.5865649431726,169773556.584527,0.0,1.0
2011-02-17,14.81,14.91,14.73,14.75,103495400,11.5865649431726,11.6647996828294,11.5239771514471,11.5396240993785,132288290.922944,0.0,1.0
2011-02-18,14.75,14.89,14.67,14.84,98369000,11.5396240993785,11.649152734898,11.477036307653,11.6100353650696,125735703.130758,0.0,1.0
2011-02-22,14.18,14.52,14.09,14.38,187522800,11.0936860833347,11.3596841981678,11.0232748176436,11.2501555626483,239692495.715608,0.0,1.0
2011-02-23,14.17,14.44,13.92,14.17,196355700,11.085862609369,11.2970964064424,10.890275760227,11.085862609369,250982748.663017,0.0,1.0
2011-02-24,13.97,14.16,13.79,14.11,201697200,10.9293931300554,11.0780391354033,10.7885705986732,11.0389217655749,257810278.253365,0.0,1.0
2011-02-25,14.2,14.32,14.1195,14.16,126869100,11.1093330312661,11.2032147188542,11.0463540658423,11.0780391354033,162164660.554305,0.0,1.0
2011-02-28,14.29,14.48,14.16,14.27,137039100,11.1797442969572,11.3283903023051,11.0780391354033,11.1640973490258,175164000.802146,0.0,1.0
2011-03-01,13.93,14.35,13.91,14.315,161263900,10.8980992341927,11.2266851407513,10.8824522862613,11.1993029818714,206128250.323866,0.0,1.0
2011-03-02,13.83,14.07,13.81,13.92,115609400,10.8276879685016,11.0155871089528,10.8120297067973,10.8981501461708,147665688.801823,0.01,1.0
2011-03-03,14.27,14.29,14.05,14.05,139513500,11.1721697259955,11.1878279876997,10.9999288472485,10.9999288472485,178197941.297621,0.0,1.0
2011-03-04,14.12,14.31,13.98,14.3,146184700,11.0547327632135,11.203486249404,10.9451249312836,11.1956571185519,186718938.233291,0.0,1.0
2011-03-07,14.03,14.27,13.92,14.18,139010300,10.9842705855442,11.1721697259955,10.8981501461708,11.1017075483263,177555213.503817,0.0,1.0
2011-03-08,14.69,14.7,14.2,14.27,250033200,11.5009932217851,11.5088223526372,11.1173658100305,11.1721697259955,319362653.048317,0.0,1.0
2011-03-09,14.59,14.69,14.48,14.66,148290400,11.4227019132638,11.5009932217851,11.3365814738903,11.4775058292287,189408508.812414,0.0,1.0
2011-03-10,14.26,14.46,14.26,14.42,155462700,11.1643405951433,11.320923212186,11.1643405951433,11.2896066887775,198569551.251813,0.0,1.0
2011-03-11,14.38,14.43,14.1,14.11,111555000,11.2582901653689,11.2974358196296,11.0390745015092,11.0469036323613,142487080.758896,0.0,1.0
2011-03-14,14.23,14.35,14.07,14.26,112139700,11.1408532025869,11.2348027728125,11.0155871089528,11.1643405951433,143233906.953326,0.0,1.0
2011-03-15,13.96,14.06,13.71,13.77,167837200,10.9294666695793,11.0077579781007,10.733738398276,10.7807131833888,214375264.853631,0.0,1.0
2011-03-16,13.69,14.1,13.66,14.01,178630900,10.7180801365717,11.0390745015092,10.6945927440153,10.96861232384,228161852.6676,0.0,1.0
2011-03-17,13.98,14.04,13.75,13.89,131745300,10.9451249312836,10.9920997163964,10.7650549216845,10.8746627536144,168275767.116712,0.0,1.0
2011-03-18,14.04,14.29,13.98,14.2,199209100,10.9920997163964,11.1878279876997,10.9451249312836,11.1173658100305,254445996.321158,0.0,1.0
2011-03-21,14.05,14.22,13.9,14.2,114391500,10.9999288472485,11.1330240717348,10.8824918844665,11.1173658100305,146110088.284982,0.0,1.0
2011-03-22,13.88,14.05,13.88,14.04,86286500,10.8668336227622,10.9999288472485,10.8668336227622,10.9920997163964,110212106.081327,0.0,1.0
2011-03-23,13.65,13.74,13.37,13.72,230626600,10.6867636131631,10.7572257908324,10.4675479493034,10.7415675291281,294574971.801798,0.0,1.0
2011-03-24,13.48,13.59,13.32,13.56,170761100,10.5536683886769,10.6397888280503,10.4284022950427,10.6163014354939,218109906.73818,0.0,1.0
2011-03-25,13.34,13.53,13.32,13.49,115322600,10.444060556747,10.5928140429375,10.4284022950427,10.561497519529,147299364.614098,0.0,1.0
2011-03-28,13.37,13.56,13.37,13.42,78640400,10.4675479493034,10.6163014354939,10.4675479493034,10.5066936035641,100445887.909209,0.0,1.0
2011-03-29,13.35,13.41,13.16,13.41,117737500,10.4518896875991,10.4988644727119,10.3031362014086,10.4988644727119,150383870.475106,0.0,1.0
2011-03-30,13.45,13.56,13.27,13.4,121082200,10.5301809961205,10.6163014354939,10.3892566407821,10.4910353418598,154655992.199943,0.0,1.0
2011-03-31,13.33,13.39,13.29,13.35,86180900,10.4362314258949,10.4832062110077,10.4049149024863,10.4518896875991,110077225.208859,0.0,1.0
2011-04-01,13.37,13.61,13.35,13.45,95017100,10.4675479493034,10.6554470897546,10.4518896875991,10.5301809961205,121363535.486316,0.0,1.0
2011-04-04,13.44,13.59,13.4,13.4,71113900,10.5223518652683,10.6397888280503,10.4910353418598,10.4910353418598,90832432.5434093,0.0,1.0
2011-04-05,13.47,13.5,13.37,13.43,64968800,10.5458392578247,10.5693266503811,10.4675479493034,10.5145227344162,82983413.1361977,0.0,1.0
2011-04-06,13.72,13.78,13.53,13.6,136151600,10.7415675291281,10.7885423142409,10.5928140429375,10.6476179589025,173903850.339768,0.0,1.0
2011-04-07,13.61,13.88,13.54,13.79,119206000,10.6554470897546,10.8668336227622,10.6006431737897,10.796371445093,152259557.60786,0.0,1.0
2011-04-08,13.48,13.72,13.45,13.63,87592400,10.5536683886769,10.7415675291281,10.5301809961205,10.6711053514589,111880107.325224,0.0,1.0
2011-04-11,13.49,13.59,13.43,13.5,63348300,10.561497519529,10.6397888280503,10.5145227344162,10.5693266503811,80913579.2930727,0.0,1.0
2011-04-12,13.47,13.58,13.31,13.4,100372600,10.5458392578247,10.6319596971982,10.4205731641906,10.4910353418598,128204013.824394,0.0,1.0
2011-04-13,13.27,13.64,13.21,13.61,124630800,10.3892566407821,10.678934482311,10.3422818556692,10.6554470897546,159188551.518494,0.0,1.0
2011-04-14,13.13,13.26,13.07,13.16,115624900,10.2796488088522,10.3814275099299,10.2326740237394,10.3031362014086,147685486.657157,0.0,1.0
2011-04-15,12.82,13.33,12.82,13.22,266336200,10.036945752436,10.4362314258949,10.036945752436,10.3501109865214,340186165.016515,0.0,1.0
2011-04-18,12.42,12.6,12.24,12.59,262012500,9.72378051835065,9.86470487368906,9.58285616301223,9.85687574283693,334663585.203173,0.0,1.0
2011-04-19,12.34,12.53,12.15,12.53,182612900,9.66114747153357,9.80990095772412,9.51239398534302,9.80990095772412,233247985.566905,0.0,1.0
2011-04-20,12.27,12.48,12.21,12.43,179989100,9.60634355556863,9.77075530346345,9.55936877045583,9.73160964920278,229896655.707237,0.0,1.0
2011-04-21,12.31,12.4,12.24,12.33,100820900,9.63766007897717,9.70812225664638,9.58285616301223,9.65331834068144,128776618.891887,0.0,1.0
2011-04-25,12.44,12.6,12.32,12.325,112414300,9.73943878005491,9.86470487368906,9.6454892098293,9.64940377525537,143584648.312982,0.0,1.0
2011-04-26,12.23,12.53,12.23,12.49,146800000,9.5750270321601,9.80990095772412,9.5750270321601,9.77858443431558,187504849.225994,0.0,1.0
2011-04-27,12.33,12.4,12.23,12.24,118705100,9.65331834068144,9.70812225664638,9.5750270321601,9.58285616301223,151619767.560331,0.0,1.0
2011-04-28,12.42,12.45,12.25,12.31,92414200,9.72378051835065,9.74726791090705,9.59068529386436,9.63766007897717,118038900.799325,0.0,1.0
2011-04-29,12.28,12.42,12.28,12.39,87169300,9.61417268642077,9.72378051835065,9.61417268642077,9.70029312579424,111339689.738661,0.0,1.0
2011-05-02,12.34,12.47,12.33,12.36,89940100,9.66114747153357,9.76292617261132,9.65331834068144,9.67680573323784,114878779.903753,0.0,1.0
2011-05-03,12.6,12.71,12.33,12.35,145530300,9.86470487368906,9.95082531306254,9.65331834068144,9.66897660238571,185883085.553908,0.0,1.0
2011-05-04,12.49,12.68,12.42,12.64,99234300,9.77858443431558,9.92733792050613,9.72378051835065,9.8960213970976,126750084.874299,0.0,1.0
2011-05-05,12.3,12.47,12.2,12.41,130921200,9.62983094812504,9.76292617261132,9.55153963960369,9.71595138749851,167223159.853449,0.0,1.0
2011-05-06,12.31,12.45,12.28,12.41,111324100,9.63766007897717,9.74726791090705,9.61417268642077,9.71595138749851,142192156.578471,0.0,1.0
2011-05-09,12.18,12.315,12.11,12.28,110668200,9.53588137789943,9.64157464440324,9.48107746193449,9.61417268642077,141354387.977603,0.0,1.0
2011-05-10,12.28,12.37,12.18,12.21,91577700,9.61417268642077,9.68463486408997,9.53588137789943,9.55936877045583,116970455.251794,0.0,1.0
2011-05-11,12.25,12.43,12.23,12.275,150517800,9.59068529386436,9.73160964920278,9.5750270321601,9.6102581209947,192253524.487932,0.0,1.0
2011-05-12,12.2,12.27,12.09,12.2,111941900,9.55153963960369,9.60634355556863,9.46541920023022,9.55153963960369,142981260.773647,0.0,1.0
2011-05-13,11.93,12.21,11.91,12.195,159056700,9.34015310659607,9.55936877045583,9.3244948448918,9.54762507417763,203160099.127277,0.0,1.0
2011-05-16,11.86,12.11,11.82,11.89,123646400,9.28534919063113,9.48107746193449,9.2540326672226,9.30883658318754,157931196.11265,0.0,1.0
2011-05-17,11.9,11.94,11.8,11.81,145394700,9.31666571403967,9.34798223744821,9.23837440551833,9.24620353637046,185709886.251762,0.0,1.0
2011-05-18,11.79,11.9,11.73,11.9,152963400,9.23054527466619,9.31666571403967,9.18357048955339,9.31666571403967,195377242.87531,0.0,1.0
2011-05-19,11.69,11.89,11.68,11.88,121082700,9.15225396614485,9.30883658318754,9.14442483529272,9.3010074523354,154656630.840438,0.0,1.0
2011-05-20,11.58,11.78,11.53,11.64,115821500,9.06613352677138,9.22271614381406,9.0269878725107,9.11310831188418,147936600.099649,0.0,1.0
2011-05-23,11.42,11.52,11.38,11.47,122134100,8.94086743313723,9.01915874165857,8.90955090972869,8.9800130873979,155999564.072565,0.0,1.0
2011-05-24,11.46,11.51,11.29,11.45,129513400,8.97218395654577,9.01132961080644,8.83908873205948,8.96435482569363,165425003.676743,0.0,1.0
2011-05-25,11.38,11.58,11.35,11.35,103583400,8.90955090972869,9.06613352677138,8.88606351717229,8.88606351717229,132305107.624768,0.0,1.0
2011-05-26,11.46,11.56,11.38,11.39,124072200,8.97218395654577,9.05047526506711,8.90955090972869,8.91738004058083,158475062.357884,0.0,1.0
2011-05-27,11.69,11.78,11.54,11.57,107370400,9.15225396614485,9.22271614381406,9.03481700336284,9.05830439591924,137142170.731163,0.0,1.0
2011-05-31,11.75,11.92,11.62,11.87,106228200,9.19922875125766,9.33232397574394,9.09745005017991,9.29317832148327,135683260.38521,0.0,1.0
2011-06-01,11.24,11.74,11.23,11.71,176331800,8.80777220865095,9.19957702220304,8.79993611237991,9.17606873338991,225025055.717644,0.01,1.0
2011-06-02,11.29,11.42,11.08,11.29,198074000,8.84695269000616,8.9488219415297,8.68239466831428,8.84695269000616,252771269.199411,0.0,1.0
2011-06-03,11.28,11.45,11.16,11.2,115786700,8.83911659373511,8.97233023034282,8.74508343848261,8.77642782356678,147760691.031693,0.0,1.0
2011-06-06,10.83,11.2,10.75,11.18,213289400,8.48649226153823,8.77642782356678,8.4238034913699,8.7607556310247,272188335.393746,0.0,1.0
2011-06-07,10.65,11.05,10.6,10.96,160224800,8.34544252865948,8.65888637950115,8.30626204730427,8.58836151306178,204470178.081029,0.0,1.0
2011-06-08,10.54,10.79,10.495,10.59,159384200,8.25924546967802,8.45514787645407,8.22398303645833,8.29842595103323,203397450.065798,0.0,1.0
2011-06-09,10.65,10.75,10.5,10.58,129533300,8.34544252865948,8.4238034913699,8.22790108459386,8.29058985476219,165303354.527036,0.0,1.0
2011-06-10,10.8,11.03,10.41,10.62,210796300,8.46298397272511,8.64321418695907,8.15737621815448,8.32193423984636,269006776.727586,0.0,1.0
2011-06-13,10.97,11.02,10.64,10.89,186095900,8.59619760933282,8.63537809068803,8.33760643238844,8.53350883916448,237485469.247891,0.0,1.0
2011-06-14,10.8,11.12,10.75,11.12,173051000,8.46298397272511,8.71373905339845,8.4238034913699,8.71373905339845,220838277.139995,0.0,1.0
2011-06-15,10.5,10.67,10.41,10.6,213408200,8.22790108459386,8.36111472120157,8.15737621815448,8.30626204730427,272339941.4944,0.0,1.0
2011-06-16,10.6,10.69,10.4,10.4515,200127400,8.30626204730427,8.37678691374365,8.14954012188344,8.1898960176793,255391706.632765,0.0,1.0
2011-06-17,10.68,10.77,10.58,10.75,116367000,8.36895081747261,8.43947568391198,8.29058985476219,8.4238034913699,148501238.339852,0.0,1.0
2011-06-20,10.6,10.66,10.53,10.59,88402500,8.30626204730427,8.35327862493052,8.25140937340698,8.29842595103323,112814463.914501,0.0,1.0
2011-06-21,10.83,10.87,10.53,10.68,109392600,8.48649226153823,8.5178366466224,8.25140937340698,8.36895081747261,139600888.269149,0.0,1.0
2011-06-22,10.79,10.94,10.78,10.79,102448600,8.45514787645407,8.57268932051969,8.44731178018302,8.45514787645407,130739333.02555,0.0,1.0
2011-06-23,10.71,10.77,10.56,10.65,180604400,8.39245910628573,8.43947568391198,8.27491766222011,8.34544252865948,230477515.52954,0.0,1.0
2011-06-24,10.52,10.77,10.485,10.73,122210200,8.24357327713594,8.43947568391198,8.21614694018729,8.40813129882782,155958012.47571,0.0,1.0
2011-06-27,10.85,10.95,10.52,10.52,202814500,8.50216445408032,8.58052541679073,8.24357327713594,8.24357327713594,258820837.550834,0.0,1.0
2011-06-28,10.82,10.92,10.77,10.91,113027000,8.47865616526719,8.55701712797761,8.43947568391198,8.54918103170657,144238911.941001,0.0,1.0
2011-06-29,11.14,11.25,11.0,11.17,301628700,8.72941124594053,8.81560830492199,8.61970589814594,8.75291953475366,384922146.904533,0.0,1.0
2011-06-30,10.96,11.18,10.84,11.17,255993900,8.58836151306178,8.7607556310247,8.49432835780928,8.75291953475366,326685496.381691,0.0,1.0
2011-07-01,11.09,11.14,10.92,10.98,137487700,8.69023076458532,8.72941124594053,8.55701712797761,8.60403370560386,175454327.313569,0.0,1.0
2011-07-05,11.0,11.07,10.91,11.06,110261100,8.61970589814594,8.67455857204324,8.54918103170657,8.6667224757722,140709220.747414,0.0,1.0
2011-07-06,10.74,10.85,10.66,10.83,145455700,8.41596739509886,8.50216445408032,8.35327862493052,8.48649226153823,185622655.680649,0.0,1.0
2011-07-07,10.92,10.96,10.85,10.9,113940400,8.55701712797761,8.58836151306178,8.50216445408032,8.54134493543553,145404543.35798,0.0,1.0
2011-07-08,10.7,10.8,10.61,10.75,129514100,8.38462301001469,8.46298397272511,8.31409814357531,8.4238034913699,165278852.53097,0.0,1.0
2011-07-11,10.35,10.55,10.3,10.53,145323900,8.11035964052823,8.26708156594906,8.07117915917302,8.25140937340698,185454459.686826,0.0,1.0
2011-07-12,10.21,10.4,10.2,10.27,145156100,8.00065429273365,8.14954012188344,7.9928181964626,8.04767087035989,185240322.45038,0.0,1.0
2011-07-13,10.2,10.36,10.15,10.27,164765500,7.9928181964626,8.11819573679927,7.95363771510739,8.04767087035989,210264772.535899,0.0,1.0
2011-07-14,10.07,10.33,10.06,10.3,148536100,7.89094894493906,8.09468744798615,7.88311284866802,8.07117915917302,189553694.674367,0.0,1.0
2011-07-15,10.0,10.18,9.88,10.1201,183416000,7.83609627104177,7.97714600392052,7.74206311578927,7.93020778725698,234065526.578345,0.0,1.0
2011-07-18,9.72,9.93,9.53,9.88,226934200,7.6166855754526,7.78124359714448,7.4677997463028,7.74206311578927,289601087.264118,0.0,1.0
2011-07-19,9.57,9.85,9.4,9.75,322430300,7.49914413138697,7.71855482697614,7.36593049477926,7.64019386426572,411468017.808228,0.0,1.0
2011-07-20,9.85,10.0,9.63,9.66,249783800,7.71855482697614,7.83609627104177,7.54616070901322,7.56966899782635,318760504.414774,0.0,1.0
2011-07-21,10.23,10.28,10.0,10.03,238464700,8.01632648527573,8.05550696663094,7.83609627104177,7.85960455985489,304315684.432368,0.0,1.0
2011-07-22,10.13,10.27,10.05,10.26,138441500,7.93796552256531,8.04767087035989,7.87527675239698,8.03983477408885,176671515.013936,0.0,1.0
2011-07-25,10.01,10.07,9.88,9.97,130582700,7.84393236731281,7.89094894493906,7.74206311578927,7.81258798222864,166642541.749477,0.0,1.0
2011-07-26,10.0,10.09,9.91,9.97,121168700,7.83609627104177,7.90662113748114,7.76557140460239,7.81258798222864,154628906.803733,0.0,1.0
2011-07-27,9.68,9.94,9.68,9.92,151491700,7.58534119036843,7.78907969341552,7.58534119036843,7.77340750087343,193325470.693662,0.0,1.0
2011-07-28,9.79,9.85,9.69,9.72,113623300,7.67153824934989,7.71855482697614,7.59317728663947,7.6166855754526,144999877.579215,0.0,1.0
2011-07-29,9.71,9.95,9.6,9.64,187926700,7.60884947918156,7.79691578968656,7.5226524202001,7.55399680528426,239821836.664363,0.0,1.0
2011-08-01,9.81,10.05,9.7,10.04,159616700,7.68721044189197,7.87527675239698,7.60101338291051,7.86744065612593,203694153.9244,0.0,1.0
2011-08-02,9.49,9.86,9.47,9.76,173972600,7.43645536121864,7.72639092324718,7.42078316867655,7.64802996053676,222014372.951127,0.0,1.0
2011-08-03,9.54,9.59,9.32,9.49,175691200,7.47563584257385,7.51481632392905,7.30324172461093,7.43645536121864,224207556.828092,0.0,1.0
2011-08-04,8.83,9.4605,8.77,9.37,305309300,6.91927300732988,7.41333887721906,6.87225642970363,7.34242220596614,389619128.504416,0.0,1.0
2011-08-05,8.17,9.05,8.03,8.97,546781600,6.40209065344112,7.0916671252928,6.29238530564654,7.02897835512447,697772948.528756,0.0,1.0
2011-08-08,6.51,7.7,6.31,7.4,682052900,5.10129867244819,6.03379412870216,4.94457674702736,5.79871124057091,870398826.671542,0.0,1.0
2011-08-09,7.6,7.6601,6.68,7.02,496094500,5.95543316599174,6.0025281045807,5.2345123090559,5.50093958227132,633088827.447556,0.0,1.0
2011-08-10,6.77,7.59,6.74,7.53,493986500,5.30503717549528,5.9475970697207,5.28152888668215,5.90058049209445,630398712.462892,0.0,1.0
2011-08-11,7.25,7.42,6.96,7.1,344079000,5.68116979650528,5.81438343311299,5.45392300464507,5.56362835243965,439094911.673739,0.0,1.0
2011-08-12,7.19,7.71,7.13,7.49,298997800,5.63415321887903,6.0416302249732,5.58713664125278,5.86923610701028,381564735.370779,0.0,1.0
2011-08-15,7.76,7.84,7.35,7.46,268370400,6.08081070632841,6.14349947649675,5.7595307592157,5.84572781819716,342479712.751566,0.0,1.0
2011-08-16,7.4,7.66,7.34,7.61,275997300,5.79871124057091,6.00244974361799,5.75169466294466,5.96326926226279,352212747.844798,0.0,1.0
2011-08-17,7.46,7.59,7.4,7.46,159346200,5.84572781819716,5.9475970697207,5.79871124057091,5.84572781819716,203348956.531918,0.0,1.0
2011-08-18,7.01,7.09,6.78,7.05,335205500,5.49310348600028,5.55579225616861,5.31287327176632,5.52444787108445,427771033.440144,0.0,1.0
2011-08-19,6.97,7.12,6.75,6.8,289217900,5.46175910091611,5.57930054498174,5.28936498295319,5.3285454643084,369084158.739604,0.0,1.0
2011-08-22,6.42,7.22,6.42,7.2,398777800,5.03077380600882,5.65766150769216,5.03077380600882,5.64198931515007,508898546.172384,0.0,1.0
2011-08-23,6.3,6.44,6.01,6.37,563788800,4.93674065075631,5.0464459985509,4.7094938588961,4.99159332465361,719476612.460055,0.0,1.0
2011-08-24,6.99,7.05,6.32,6.36,602753000,5.4774312934582,5.52444787108445,4.9524128432984,4.98375722838256,769200605.9541,0.0,1.0
2011-08-25,7.65,8.8,7.38,8.29,859643400,5.99461364734695,6.89576471851676,5.78303904802882,6.49612380869362,1097030166.89165,0.0,1.0
2011-08-26,7.76,7.98,7.45,7.62,424194600,6.08081070632841,6.25320482429133,5.83789172192612,5.97110535853383,541334084.380265,0.0,1.0
2011-08-29,8.39,8.41,7.96,8.1,363420500,6.57448477140404,6.59015696394613,6.23753263174925,6.34723797954383,463777482.345409,0.0,1.0
2011-08-30,8.12,8.39,8.05,8.29,297220400,6.36291017208591,6.57448477140404,6.30805749818862,6.49612380869362,379296514.130864,0.0,1.0
2011-08-31,8.17,8.29,8.11,8.28,282263500,6.40992674971217,6.50407500062593,6.36285262425528,6.49622931304978,359768977.875379,0.01,1.0
2011-09-01,7.91,8.18,7.91,8.18,243549600,6.20593887273234,6.41777243728831,6.20593887273234,6.41777243728831,310424800.42215,0.0,1.0
2011-09-02,7.25,7.45,7.17,7.31,305988600,5.68812349270663,5.84503724422958,5.62535799209746,5.73519761816352,390008647.464226,0.0,1.0
2011-09-06,6.99,7.07,6.8,6.91,283101800,5.48413561572681,5.54690111633599,5.33506755178002,5.42137011511763,360837462.940409,0.0,1.0
2011-09-07,7.48,7.52,7.1,7.23,257251800,5.86857430695802,5.89995705726261,5.57043817906443,5.67243211755434,327889426.520261,0.0,1.0
2011-09-08,7.2,7.44,7.2,7.38,204593600,5.6488950548259,5.83719155665343,5.6488950548259,5.79011743119655,260772045.807709,0.0,1.0
2011-09-09,6.98,7.21,6.96,7.11,255828800,5.47628992815066,5.65674074240205,5.46059855299837,5.57828386664058,326075691.285217,0.0,1.0
2011-09-12,7.05,7.1,6.81,7.0,286856000,5.53120974118369,5.57043817906443,5.34291323935616,5.49198130330296,365622512.005342,0.0,1.0
2011-09-13,7.0,7.18,6.97,7.09,220657500,5.49198130330296,5.63320367967361,5.46844424057452,5.56259249148828,281246860.594928,0.0,1.0
2011-09-14,7.05,7.13,6.92,7.09,212940200,5.53120974118369,5.59397524179287,5.42921580269378,5.56259249148828,271410501.54405,0.0,1.0
2011-09-15,7.33,7.34,7.13,7.18,230299700,5.75088899331581,5.75873468089196,5.59397524179287,5.63320367967361,293536669.367476,0.0,1.0
2011-09-16,7.23,7.39,7.08,7.38,240523700,5.67243211755434,5.79796311877269,5.55474680391213,5.79011743119655,306568032.011948,0.0,1.0
2011-09-19,6.99,7.07,6.935,7.06,199254700,5.48413561572681,5.54690111633599,5.440984334058,5.53905542875984,253967161.024594,0.0,1.0
2011-09-20,6.9,7.06,6.9,7.04,142828700,5.41352442754149,5.53905542875984,5.41352442754149,5.52336405360755,182047396.883654,0.0,1.0
2011-09-21,6.38,6.97,6.36,6.95,381953600,5.00554867358184,5.46844424057452,4.98985729842954,5.45275286542222,486832538.630824,0.0,1.0
2011-09-22,6.06,6.28,6.0,6.24,384622500,4.75448667114513,4.92709179782037,4.70741254568825,4.89570904751578,490234280.00033,0.0,1.0
2011-09-23,6.31,6.39,6.07,6.09,503374000,4.95062886054881,5.01339436115799,4.76233235872128,4.77802373387357,641593225.723628,0.0,1.0
2011-09-26,6.6,6.6,6.31,6.48,228406400,5.17815380025707,5.17815380025707,4.95062886054881,5.08400554934331,291123496.549129,0.0,1.0
2011-09-27,6.48,6.85,6.41,6.84,231598900,5.08400554934331,5.37429598966075,5.02908573631028,5.3664503020846,295192610.911656,0.0,1.0
2011-09-28,6.16,6.53,6.16,6.51,222449300,4.8329435469066,5.12323398722405,4.8329435469066,5.10754261207175,283530662.980136,0.0,1.0
2011-09-29,6.35,6.45,6.15,6.4,224013100,4.9820116108534,5.06046848661487,4.82509785933046,5.02124004873413,285523859.860362,0.0,1.0
2011-09-30,6.12,6.315,6.11,6.18,175213100,4.80156079660201,4.95455170433688,4.79371510902587,4.8486349220589,223324085.109753,0.0,1.0
2011-10-03,5.53,6.18,5.52,6.08,369335100,4.33866522960934,4.8486349220589,4.33081954203319,4.77017804629743,470749180.891263,0.0,1.0
2011-10-04,5.76,5.76,5.13,5.48,448300000,4.51911604386072,4.51911604386072,4.02483772656345,4.2994367917286,571396701.243812,0.0,1.0
2011-10-05,5.77,5.83,5.51,5.71,291785700,4.52696173143687,4.57403585689375,4.32297385445704,4.47988760597998,371905836.382147,0.0,1.0
2011-10-06,6.28,6.31,5.65,5.77,336087400,4.92709179782037,4.95062886054881,4.4328134805231,4.52696173143687,428372142.961431,0.0,1.0
2011-10-07,5.9,6.33,5.88,6.32,285598300,4.62895566992678,4.9663202357011,4.61326429477448,4.95847454812496,364019465.761411,0.0,1.0
2011-10-10,6.28,6.29,6.12,6.14,225326600,4.92709179782037,4.93493748539651,4.80156079660201,4.81725217175431,287198027.97788,0.0,1.0
2011-10-11,6.37,6.47,6.13,6.18,204431100,4.99770298600569,5.07615986176716,4.80940648417816,4.8486349220589,260564925.656132,0.0,1.0
2011-10-12,6.58,6.74,6.34,6.51,284617700,5.16246242510478,5.28799342632313,4.97416592327725,5.10754261207175,362769607.172877,0.0,1.0
2011-10-13,6.22,6.44,6.17,6.44,230115400,4.88001767236349,5.05262279903872,4.84078923448275,5.05262279903872,293301763.250948,0.0,1.0
2011-10-14,6.19,6.36,6.12,6.31,203564500,4.85648060963504,4.98985729842954,4.80156079660201,4.95062886054881,259460369.820089,0.0,1.0
2011-10-17,6.03,6.28,6.03,6.18,175512200,4.73094960841669,4.92709179782037,4.73094960841669,4.8486349220589,223705313.64721,0.0,1.0
2011-10-18,6.64,6.79,6.16,6.27,496883800,5.20953655056166,5.32722186420387,4.8329435469066,4.91924611024422,633320910.598907,0.0,1.0
2011-10-19,6.4,6.86,6.37,6.68,318554300,5.02124004873413,5.3821416772369,4.99770298600569,5.24091930086625,406024707.086843,0.0,1.0
2011-10-20,6.47,6.48,6.18,6.43,254971700,5.07615986176716,5.08400554934331,4.8486349220589,5.04477711146257,324983244.011882,0.0,1.0
2011-10-21,6.46,6.65,6.38,6.59,252586400,5.06831417419102,5.21738223813781,5.00554867358184,5.17030811268093,321942975.103836,0.0,1.0
2011-10-24,6.72,6.74,6.49,6.59,217032400,5.27230205117084,5.28799342632313,5.09185123691946,5.17030811268093,276626360.524264,0.0,1.0
2011-10-25,6.46,6.67,6.46,6.65,200837500,5.06831417419102,5.2330736132901,5.06831417419102,5.21738223813781,255984575.030234,0.0,1.0
2011-10-26,6.59,6.66,6.44,6.58,208197400,5.17030811268093,5.22522792571396,5.05262279903872,5.16246242510478,265365397.206197,0.0,1.0
2011-10-27,7.05,7.23,6.9,7.11,408959900,5.53120974118369,5.67243211755434,5.41352442754149,5.57828386664058,521254378.32032,0.0,1.0
2011-10-28,7.35,7.43,7.05,7.08,273167300,5.76658036846811,5.82934586907728,5.53120974118369,5.55474680391213,348175092.812132,0.0,1.0
2011-10-31,6.83,7.16,6.82,7.09,252026900,5.35860461450846,5.61751230452131,5.35075892693231,5.56259249148828,321229844.489636,0.0,1.0
2011-11-01,6.4,6.68,6.32,6.38,371823200,5.02124004873413,5.24091930086625,4.95847454812496,5.00554867358184,473920477.193661,0.0,1.0
2011-11-02,6.72,6.74,6.57,6.72,216830700,5.27230205117084,5.28799342632313,5.15461673752863,5.27230205117084,276369276.619198,0.0,1.0
2011-11-03,6.91,6.98,6.58,6.91,244340400,5.42137011511763,5.47628992815066,5.16246242510478,5.42137011511763,311432742.673642,0.0,1.0
2011-11-04,6.49,6.75,6.45,6.73,266446300,5.09185123691946,5.29583911389928,5.06046848661487,5.28014773874699,339608603.342893,0.0,1.0
2011-11-07,6.45,6.59,6.2992,6.44,192433500,5.06046848661487,5.17030811268093,4.94215551796657,5.05262279903872,245272958.083429,0.0,1.0
2011-11-08,6.53,6.59,6.4,6.54,219000600,5.12323398722405,5.17030811268093,5.02124004873413,5.13107967480019,279134999.800168,0.0,1.0
2011-11-09,6.16,6.36,6.15,6.31,265539000,4.8329435469066,4.98985729842954,4.82509785933046,4.95062886054881,338452171.87504,0.0,1.0
2011-11-10,6.03,6.33,6.01,6.32,324988000,4.73094960841669,4.9663202357011,4.7152582332644,4.95847454812496,414225008.128093,0.0,1.0
2011-11-11,6.21,6.29,6.12,6.12,210025900,4.87217198478734,4.93493748539651,4.80156079660201,4.80156079660201,267695976.881023,0.0,1.0
2011-11-14,6.05,6.19,6.02,6.16,225481700,4.74664098356898,4.85648060963504,4.72310392084054,4.8329435469066,287395716.196402,0.0,1.0
2011-11-15,6.13,6.24,6.0,6.01,268228500,4.80940648417816,4.89570904751578,4.70741254568825,4.7152582332644,341880169.706839,0.0,1.0
2011-11-16,5.9,6.09,5.9,6.09,292502400,4.62895566992678,4.77802373387357,4.62895566992678,4.77802373387357,372819331.844519,0.0,1.0
2011-11-17,5.8,6.03,5.79,5.98,285881900,4.55049879416531,4.73094960841669,4.54265310658916,4.69172117053596,364380938.222871,0.0,1.0
2011-11-18,5.78,5.89,5.75,5.86,227038600,4.53480741901301,4.62110998235063,4.51127035628457,4.59757291962219,289380118.436345,0.0,1.0
2011-11-21,5.49,5.68,5.48,5.66,269658300,4.30728247930475,4.45635054325154,4.2994367917286,4.44065916809925,343702572.123609,0.0,1.0
2011-11-22,5.37,5.585,5.32,5.52,270959000,4.21313422839098,4.38181651127815,4.17390579051025,4.33081954203319,345360425.546112,0.0,1.0
2011-11-23,5.14,5.31,5.13,5.3,264978500,4.0326834141396,4.1660601029341,4.02483772656345,4.15821441535795,337737766.675292,0.0,1.0
2011-11-25,5.17,5.33,5.12,5.16,138425100,4.05622047686804,4.18175147808639,4.01699203898731,4.04837478929189,176434631.96374,0.0,1.0
2011-11-28,5.25,5.53,5.14,5.5,345537900,4.11898597747722,4.33866522960934,4.0326834141396,4.3151281668809,440417613.684394,0.0,1.0
2011-11-29,5.08,5.28,5.03,5.19,333749700,3.98560928868272,4.14252304020566,3.94638085080198,4.07191185202034,425392544.325478,0.0,1.0
2011-11-30,5.44,5.44,5.18,5.4,436268200,4.27589972900016,4.27589972900016,4.0715368743053,4.24445928981634,555040847.170416,0.01,1.0
2011-12-01,5.53,5.63,5.29,5.37,315495500,4.34664071716377,4.42524181512333,4.15799808206082,4.22087896042847,401388158.931716,0.0,1.0
2011-12-02,5.64,5.88,5.61,5.67,283132900,4.43310192491928,4.62174456002223,4.40952159553142,4.45668225430715,360214942.729763,0.0,1.0
2011-12-05,5.79,5.95,5.73,5.86,293977700,4.55100357185863,4.67676532859393,4.50384291308289,4.60602434043032,374012205.467211,0.0,1.0
2011-12-06,5.78,5.92,5.7,5.74,254787200,4.54314346206267,4.65318499920606,4.48026258369502,4.51170302287885,324152214.936083,0.0,1.0
2011-12-07,5.89,5.92,5.7,5.73,244700100,4.62960466981819,4.65318499920606,4.48026258369502,4.50384291308289,311318933.643766,0.0,1.0
2011-12-08,5.59,5.88,5.53,5.84,286031100,4.3938013759395,4.62174456002223,4.34664071716377,4.59030412083841,363902168.576775,0.0,1.0
2011-12-09,5.72,5.85,5.63,5.67,293654100,4.49598280328693,4.59816423063436,4.42524181512333,4.45668225430715,373600506.38361,0.0,1.0
2011-12-12,5.45,5.6,5.4,5.59,191824000,4.28375983879612,4.40166148573546,4.24445928981634,4.3938013759395,244047481.49789,0.0,1.0
2011-12-13,5.32,5.6,5.22,5.56,227194200,4.18157841144869,4.40166148573546,4.10297731348912,4.37022104655163,289047107.35324,0.0,1.0
2011-12-14,5.23,5.37,5.2,5.24,226723100,4.11083742328508,4.22087896042847,4.08725709389721,4.11869753308104,288447751.857923,0.0,1.0
2011-12-15,5.26,5.37,5.2137,5.33,196092100,4.13441775267295,4.22087896042847,4.09802544431767,4.18943852124464,249477558.317168,0.0,1.0
2011-12-16,5.2,5.42,5.16,5.31,227111300,4.08725709389721,4.26017950940825,4.05581665471339,4.17371830165273,288941638.088622,0.0,1.0
2011-12-19,4.985,5.22,4.92,5.2,344317700,3.91826473328415,4.10297731348912,3.86717401961044,4.08725709389721,438057112.353752,0.0,1.0
2011-12-20,5.17,5.22,5.04,5.11,239246100,4.06367676450934,4.10297731348912,3.96149533716191,4.01651610573361,304380099.274295,0.0,1.0
2011-12-21,5.23,5.25,5.1,5.18,203711800,4.11083742328508,4.12655764287699,4.00865599593765,4.0715368743053,259171697.709369,0.0,1.0
2011-12-22,5.47,5.51,5.21,5.26,303085900,4.29948005838803,4.33092049757185,4.09511720369317,4.13441775267295,385600084.309165,0.0,1.0
2011-12-23,5.6,5.63,5.47,5.54,190712000,4.40166148573546,4.42524181512333,4.29948005838803,4.35450082695972,242632742.990583,0.0,1.0
2011-12-27,5.48,5.58,5.46,5.55,158575400,4.30734016818398,4.38594126614355,4.29161994859207,4.36236093675568,201747054.578784,0.0,1.0
2011-12-28,5.285,5.46,5.27,5.45,146104500,4.15406802716284,4.29161994859207,4.1422778624689,4.28375983879612,185880991.22377,0.0,1.0
2011-12-29,5.46,5.48,5.28,5.29,168098500,4.29161994859207,4.30734016818398,4.15013797226486,4.15799808206082,213862788.642574,0.0,1.0
2011-12-30,5.56,5.58,5.37,5.39,176441000,4.37022104655163,4.38594126614355,4.22087896042847,4.23659918002038,224476508.064524,0.0,1.0
2012-01-03,5.8,5.89,5.74,5.75,246293200,4.55886368165458,4.62960466981819,4.51170302287885,4.5195631326748,313345750.114981,0.0,1.0
2012-01-04,5.81,5.88,5.62,5.71,243711200,4.56672379145054,4.62174456002223,4.41738170532737,4.48812269349098,310060808.724813,0.0,1.0
2012-01-05,6.31,6.35,5.71,5.75,547780000,4.95972928124835,4.99116972043217,4.48812269349098,4.5195631326748,696911384.471777,0.0,1.0
2012-01-06,6.18,6.3,6.06,6.21,299630600,4.85754785390092,4.95186917145239,4.76322653634944,4.88112818328879,381204089.736955,0.0,1.0
2012-01-09,6.27,6.37,6.19,6.26,240614400,4.92828884206452,5.00688994002408,4.86540796369687,4.92042873226857,306120914.651587,0.0,1.0
2012-01-10,6.63,6.66,6.44,6.44,354292100,5.21125279471894,5.23483312410681,5.06191070859578,5.06191070859578,450747011.42505,0.0,1.0
2012-01-11,6.87,6.9,6.52,6.6,354039600,5.39989542982189,5.42347575920976,5.12479158696343,5.18767246533108,450425769.09313,0.0,1.0
2012-01-12,6.79,7.02,6.66,6.99,362099600,5.33701455145424,5.51779707676124,5.23483312410681,5.49421674737337,460680078.777387,0.0,1.0
2012-01-13,6.61,6.69,6.41,6.49,337048400,5.19553257512703,5.25841345349468,5.03833037920791,5.10121125757556,428808768.260976,0.0,1.0
2012-01-17,6.48,6.82,6.44,6.63,294196500,5.0933511477796,5.36059488084211,5.06191070859578,5.21125279471894,374290573.07998,0.0,1.0
2012-01-18,6.8,6.8,6.46,6.5,302497700,5.3448746612502,5.3448746612502,5.07763092818769,5.10907136737151,384851748.706649,0.0,1.0
2012-01-19,6.96,7.29,6.745,7.21,491008100,5.4706364179855,5.73002004125205,5.30164405737244,5.6671391628844,624683513.012262,0.0,1.0
2012-01-20,7.07,7.08,6.83,6.95,236630700,5.55709762574102,5.56495773553697,5.36845499063807,5.46277630818954,301052664.839034,0.0,1.0
2012-01-23,7.25,7.37,7.11,7.13,339942200,5.69857960206823,5.7929009196197,5.58853806492484,5.60425828451675,432490396.221808,0.0,1.0
2012-01-24,7.29,7.35,7.06,7.11,228810300,5.73002004125205,5.77718070002779,5.54923751594506,5.58853806492484,291103185.502214,0.0,1.0
2012-01-25,7.35,7.37,7.15,7.2,249340100,5.77718070002779,5.7929009196197,5.61997850410867,5.65927905308845,317222159.069939,0.0,1.0
2012-01-26,7.3,7.5,7.23,7.45,265938800,5.73788015104801,5.89508234696713,5.68285938247632,5.85578179798735,338339803.0099,0.0,1.0
2012-01-27,7.29,7.35,7.2,7.21,230914000,5.73002004125205,5.77718070002779,5.65927905308845,5.6671391628844,293779611.21968,0.0,1.0
2012-01-30,7.07,7.15,7.02,7.13,231240100,5.55709762574102,5.61997850410867,5.51779707676124,5.60425828451675,294194490.920428,0.0,1.0
2012-01-31,7.13,7.19,7.05,7.17,212736300,5.60425828451675,5.65141894329249,5.5413774061491,5.63569872370058,270653089.489217,0.0,1.0
2012-02-01,7.36,7.44,7.21,7.25,318811000,5.78504080982375,5.84792168819139,5.6671391628844,5.69857960206823,405606293.393026,0.0,1.0
2012-02-02,7.45,7.49,7.33,7.43,232425400,5.85578179798735,5.88722223717118,5.76146048043588,5.84006157839544,295702485.122507,0.0,1.0
2012-02-03,7.84,7.89,7.63,7.66,364195700,6.16232608002964,6.20162662900942,5.99726377431456,6.02084410370243,463346835.418723,0.0,1.0
2012-02-06,7.97,7.97,7.77,7.785,236316000,6.26450750737707,6.26450750737707,6.10730531145795,6.11909547615188,300652288.752478,0.0,1.0
2012-02-07,7.85,7.99,7.8,7.95,253694200,6.1701861898256,6.28022772696898,6.13088564084582,6.24878728778516,322761649.119099,0.0,1.0
2012-02-08,8.13,8.15,7.93,7.96,436439700,6.39026926411237,6.40598948370428,6.23306706819325,6.25664739758112,555259037.50675,0.0,1.0
2012-02-09,8.18,8.35,8.1,8.31,480206700,6.42956981309215,6.56319167962341,6.3666889347245,6.53175124043958,610941465.788498,0.0,1.0
2012-02-10,8.07,8.12,7.98,8.05,254420800,6.34310860533663,6.38240915431641,6.27236761717303,6.32738838574472,323686063.686913,0.0,1.0
2012-02-13,8.25,8.31,8.21,8.27,308490200,6.48459058166384,6.53175124043958,6.45315014248002,6.50031080125576,392475688.009741,0.0,1.0
2012-02-14,7.98,8.17,7.95,8.15,384682800,6.27236761717303,6.4217097032962,6.24878728778516,6.40598948370428,489411484.045566,0.0,1.0
2012-02-15,7.78,8.12,7.77,8.01,372981400,6.1151654212539,6.38240915431641,6.10730531145795,6.2959479465609,474524414.648622,0.0,1.0
2012-02-16,8.09,8.13,7.66,7.71,337131800,6.35882882492855,6.39026926411237,6.02084410370243,6.06014465268221,428914873.649024,0.0,1.0
2012-02-17,8.02,8.08,7.92,8.04,355445600,6.30380805635685,6.35096871513259,6.22520695839729,6.31952827594877,452214548.177009,0.0,1.0
2012-02-21,8.11,8.2,8.0,8.025,333407700,6.37454904452046,6.44529003268406,6.28808783676494,6.30773811125483,424176899.121091,0.0,1.0
2012-02-22,7.95,8.13,7.95,8.06,228867800,6.24878728778516,6.39026926411237,6.24878728778516,6.33524849554068,291176339.696612,0.0,1.0
2012-02-23,8.02,8.05,7.9,7.97,144231800,6.30380805635685,6.32738838574472,6.20948673880538,6.26450750737707,183498454.530754,0.0,1.0
2012-02-24,7.88,8.09,7.88,8.05,163128200,6.19376651921347,6.35882882492855,6.19376651921347,6.32738838574472,207539340.078844,0.0,1.0
2012-02-27,8.04,8.05,7.67,7.79,298930800,6.31952827594877,6.32738838574472,6.02870421349839,6.12302553104986,380313771.384965,0.0,1.0
2012-02-28,8.12,8.15,8.0,8.05,193443200,6.38240915431641,6.40598948370428,6.28808783676494,6.32738838574472,246107503.612127,0.0,1.0
2012-02-29,7.97,8.24,7.97,8.16,266720500,6.27236761717303,6.48485685890913,6.27236761717303,6.42189708357991,338909087.404237,0.01,1.0
2012-03-01,8.12,8.17,8.05,8.09,197850100,6.3904171959153,6.42976705549606,6.33532739250224,6.36680728016685,251398737.006856,0.0,1.0
2012-03-02,8.13,8.21,8.095,8.11,143887500,6.39828716783146,6.46124694316067,6.37074226612493,6.38254722399915,182831020.914692,0.0,1.0
2012-03-05,7.97,8.13,7.95,8.09,196328300,6.27236761717303,6.39828716783146,6.25662767334072,6.36680728016685,249465057.933774,0.0,1.0
2012-03-06,7.71,7.79,7.66,7.78,262871200,6.06774834735308,6.13070812268229,6.02839848777232,6.12283815076614,334017964.486632,0.0,1.0
2012-03-07,8.02,8.02,7.77,7.81,328331900,6.31171747675379,6.31171747675379,6.11496817884999,6.1464480665146,417195770.833885,0.0,1.0
2012-03-08,8.06,8.12,8.0,8.07,160282000,6.34319736441839,6.3904171959153,6.29597753292148,6.35106733633455,203662734.387968,0.0,1.0
2012-03-09,8.05,8.19,8.01,8.115,195281400,6.33532739250224,6.44550699932837,6.30384750483764,6.38648220995723,248134811.763707,0.0,1.0
2012-03-12,7.99,8.06,7.91,8.01,165298900,6.28810756100533,6.34319736441839,6.22514778567612,6.30384750483764,210037471.240209,0.0,1.0
2012-03-13,8.49,8.5,8.05,8.07,385984100,6.68160615681292,6.68947612872908,6.33532739250224,6.35106733633455,490451686.629059,0.0,1.0
2012-03-14,8.84,8.9,8.56,8.66,488077000,6.95705517387824,7.00427500537515,6.73669596022599,6.81539567938751,620176291.859823,0.0,1.0
2012-03-15,9.24,9.25,8.85,8.98,489593000,7.27185405052431,7.27972402244047,6.96492514579439,7.06723478070437,622102601.148028,0.0,1.0
2012-03-16,9.8,9.8,9.33,9.41,582294100,7.71257247782882,7.71257247782882,7.34268379776968,7.40564357309889,739893491.620897,0.0,1.0
2012-03-19,9.53,10.1,9.51,9.78,669479900,7.50008323609272,7.94867163531337,7.48434329226041,7.69683253399651,850676352.003239,0.0,1.0
2012-03-20,9.81,9.97,9.59,9.63,451213900,7.72044244974497,7.8463620004034,7.54730306758963,7.57878295525424,573336099.299104,0.0,1.0
2012-03-21,9.82,10.03,9.7389,9.96,326573800,7.72831242166112,7.89358183190031,7.66448694942113,7.83849202848725,414961836.559747,0.0,1.0
2012-03-22,9.6,9.77,9.52,9.66,264520500,7.55517303950578,7.68896256208036,7.49221326417656,7.60239287100269,336113651.761722,0.0,1.0
2012-03-23,9.85,9.85,9.4,9.47,283110900,7.75192233740958,7.75192233740958,7.39777360118274,7.45286340459581,359735591.201997,0.0,1.0
2012-03-26,9.93,10.04,9.85,10.01,241605700,7.81488211273879,7.90145180381646,7.75192233740958,7.87784188806801,306996902.370316,0.0,1.0
2012-03-27,9.6,9.9,9.58,9.865,250069600,7.55517303950578,7.79127219699034,7.53943309567348,7.7637272952838,317751578.613352,0.0,1.0
2012-03-28,9.75,9.78,9.58,9.62,234021500,7.67322261824806,7.69683253399651,7.53943309567348,7.57091298333808,297360019.188516,0.0,1.0
2012-03-29,9.53,9.68,9.43,9.63,253625800,7.50008323609272,7.61813281483499,7.4213835169312,7.57878295525424,322270273.264221,0.0,1.0
2012-03-30,9.57,9.64,9.35,9.61,250234500,7.53156312375732,7.58665292717039,7.35842374160198,7.56304301142193,317961109.221285,0.0,1.0
2012-04-02,9.68,9.78,9.41,9.54,179229000,7.61813281483499,7.69683253399651,7.40564357309889,7.50795320800887,227737788.532843,0.0,1.0
2012-04-03,9.49,9.67,9.41,9.67,190453400,7.46860334842811,7.61026284291884,7.40564357309889,7.61026284291884,242000101.180952,0.0,1.0
2012-04-04,9.2,9.36,9.15,9.35,228560600,7.24037416285971,7.36629371351814,7.20102430327895,7.35842374160198,290421112.597512,0.0,1.0
2012-04-05,9.23,9.4,9.11,9.14,180868100,7.26398407860816,7.39777360118274,7.16954441561434,7.19315433136279,229820515.151772,0.0,1.0
2012-04-09,8.93,9.04,8.83,9.04,211427600,7.02788492112361,7.11445461220128,6.94918520196209,7.11445461220128,268651022.205148,0.0,1.0
2012-04-10,8.54,9.09,8.5,8.97,377220000,6.72095601639368,7.15380447178203,6.68947612872908,7.05936480878821,479315560.486076,0.0,1.0
2012-04-11,8.86,8.91,8.72,8.78,252563700,6.97279511771054,7.0121449772913,6.86261551088442,6.90983534238133,320920713.175169,0.0,1.0
2012-04-12,9.17,9.18,8.91,8.93,223979900,7.21676424711125,7.2246342190274,7.0121449772913,7.02788492112361,284600634.394028,0.0,1.0
2012-04-13,8.68,9.08,8.68,9.08,282354600,6.83113562321981,7.14593449986588,6.83113562321981,7.14593449986588,358774596.667254,0.0,1.0
2012-04-16,8.79,8.93,8.62,8.87,217284500,6.91770531429748,7.02788492112361,6.7839157917229,6.98066508962669,276093107.211804,0.0,1.0
2012-04-17,8.92,9.0,8.87,8.965,193424400,7.02001494920745,7.08297472453667,6.98066508962669,7.05542982283014,245775209.950912,0.0,1.0
2012-04-18,8.92,9.0,8.84,8.88,160064100,7.02001494920745,7.08297472453667,6.95705517387824,6.98853506154285,203385859.194102,0.0,1.0
2012-04-19,8.77,9.17,8.67,9.16,348804500,6.90196537046518,7.21676424711125,6.82326565130366,7.2088942751951,443209332.531587,0.0,1.0
2012-04-20,8.36,8.78,8.33,8.78,277965300,6.57929652190295,6.90983534238133,6.55568660615449,6.90983534238133,353197321.364668,0.0,1.0
2012-04-23,8.18,8.3,7.95,8.02,256073900,6.43763702741222,6.53207669040604,6.25662767334072,6.31171747675379,325380957.808057,0.0,1.0
2012-04-24,8.21,8.27,8.1,8.25,192443800,6.46124694316067,6.50846677465758,6.374677252083,6.49272683082528,244529208.045889,0.0,1.0
2012-04-25,8.26,8.35,8.17,8.3,164902400,6.50059680274143,6.5714265499868,6.42976705549606,6.53207669040604,209533657.498274,0.0,1.0
2012-04-26,8.27,8.4,8.17,8.19,131586300,6.50846677465758,6.61077640956756,6.42976705549606,6.44550699932837,167200469.584828,0.0,1.0
2012-04-27,8.25,8.34,8.19,8.34,120948200,6.49272683082528,6.56355657807065,6.44550699932837,6.56355657807065,153683140.535449,0.0,1.0
2012-04-30,8.11,8.24,8.04,8.22,137422300,6.38254722399915,6.48485685890913,6.32745742058609,6.46911691507682,174615997.952881,0.0,1.0
2012-05-01,8.31,8.4,8.08,8.11,177953400,6.53994666232219,6.61077640956756,6.3589373082507,6.38254722399915,226116944.12121,0.0,1.0
2012-05-02,8.16,8.23,8.12,8.21,136208900,6.42189708357991,6.47698688699298,6.3904171959153,6.46124694316067,173074188.130777,0.0,1.0
2012-05-03,8.0,8.18,7.91,8.175,204584500,6.29597753292148,6.43763702741222,6.22514778567612,6.43370204145414,259955819.639106,0.0,1.0
2012-05-04,7.74,7.92,7.7,7.9,194857200,6.09135826310153,6.23301775759227,6.05987837543693,6.21727781375997,247595800.945728,0.0,1.0
2012-05-07,7.96,8.0,7.66,7.71,167662600,6.26449764525688,6.29597753292148,6.02839848777232,6.06774834735308,213040912.707578,0.0,1.0
2012-05-08,7.79,7.9,7.69,7.87,180627900,6.13070812268229,6.21727781375997,6.05200840352078,6.19366789801151,229515304.405712,0.0,1.0
2012-05-09,7.73,7.82,7.65,7.67,174742300,6.08348829118538,6.15431803843075,6.02052851585617,6.03626845968847,222036751.670447,0.0,1.0
2012-05-10,7.7,7.94,7.67,7.91,156787300,6.05987837543693,6.24875770142457,6.03626845968847,6.22514778567612,199222184.869833,0.0,1.0
2012-05-11,7.55,7.77,7.41,7.48,245533600,5.94182879669465,6.11496817884999,5.83164918986852,5.88673899328159,311987898.579513,0.0,1.0
2012-05-14,7.35,7.52,7.35,7.37,170716800,5.78442935837161,5.91821888094619,5.78442935837161,5.80016930220392,216921739.770928,0.0,1.0
2012-05-15,7.3,7.55,7.25,7.37,201254900,5.74507949879085,5.94182879669465,5.70572963921009,5.80016930220392,255725054.859417,0.0,1.0
2012-05-16,7.11,7.47,7.08,7.4,216226100,5.59555003238397,5.87886902136543,5.57194011663551,5.82377921795237,274748248.537241,0.0,1.0
2012-05-17,6.98,7.25,6.93,7.1,241468300,5.49324039747399,5.70572963921009,5.45389053789323,5.58768006046782,306822314.707916,0.0,1.0
2012-05-18,7.02,7.03,6.89,7.01,223783500,5.5247202851386,5.53259025705475,5.42241065022863,5.51685031322245,284351078.230305,0.0,1.0
2012-05-21,6.83,7.11,6.72,7.03,229980800,5.37519081873172,5.59555003238397,5.28862112765405,5.53259025705475,292225693.370012,0.0,1.0
2012-05-22,6.98,7.15,6.86,6.92,221551500,5.49324039747399,5.62702992004858,5.39880073448017,5.44602056597708,281514981.705718,0.0,1.0
2012-05-23,7.17,7.17,6.85,6.9,194441500,5.64276986388088,5.64276986388088,5.39093076256402,5.43028062214478,247067590.674549,0.0,1.0
2012-05-24,7.14,7.33,7.01,7.26,206041500,5.61915994813242,5.76868941453931,5.51685031322245,5.71359961112625,261807160.42599,0.0,1.0
2012-05-25,7.15,7.25,7.07,7.07,108661200,5.62702992004858,5.70572963921009,5.56407014471936,5.56407014471936,138070632.472004,0.0,1.0
2012-05-29,7.44,7.45,7.22,7.28,159872200,5.85525910561698,5.86312907753313,5.68211972346164,5.72933955495855,203142020.966921,0.0,1.0
2012-05-30,7.2,7.41,7.1,7.33,206801500,5.67424975154549,5.83974870263223,5.59544072721847,5.77670148317061,262408400.263744,0.01,1.0
2012-05-31,7.35,7.37,7.04,7.21,203267300,5.79246328803602,5.80822509290142,5.54815531262225,5.68213065397819,257923888.45792,0.0,1.0
2012-06-01,7.02,7.19,6.94,7.12,240859000,5.53239350775685,5.66636884911278,5.46934628829523,5.61120253208387,305623628.83792,0.0,1.0
2012-06-04,6.9,7.1,6.85,7.1,163821500,5.43782267856442,5.59544072721847,5.39841816640091,5.59544072721847,207871498.726107,0.0,1.0
2012-06-05,7.1,7.14,6.9,6.91,147346700,5.59544072721847,5.62696433694927,5.43782267856442,5.44570358099713,186966786.174867,0.0,1.0
2012-06-06,7.64,7.77,7.18,7.24,356852900,6.02100945858438,6.1234611902095,5.65848794668008,5.70577336127629,452807153.809222,0.0,1.0
2012-06-07,7.42,7.9,7.38,7.81,276170400,5.84762960506493,6.22591292183463,5.81610599533412,6.15498479994031,350429918.855513,0.0,1.0
2012-06-08,7.56,7.58,7.2,7.35,234555000,5.95796223912276,5.97372404398817,5.67424975154549,5.79246328803602,297624544.908342,0.0,1.0
2012-06-11,7.28,7.77,7.28,7.72,204590700,5.7372969710071,6.1234611902095,5.7372969710071,6.08405667804599,259603137.771436,0.0,1.0
2012-06-12,7.49,7.5,7.22,7.32,148255600,5.90279592209385,5.91067682452655,5.69001155641089,5.76882058073791,188120080.493331,0.0,1.0
2012-06-13,7.5,7.61,7.35,7.4,162374500,5.91067682452655,5.99736675128627,5.79246328803602,5.83186780019953,206035414.581738,0.0,1.0
2012-06-14,7.66,7.69,7.4459,7.52,157528300,6.03677126344978,6.06041397074789,5.86804114236563,5.92643862939195,199886118.810875,0.0,1.0
2012-06-15,7.9,7.9,7.55,7.72,211751900,6.22591292183463,6.22591292183463,5.95008133669006,6.08405667804599,268689914.395246,0.0,1.0
2012-06-18,7.76,7.91,7.73,7.77,140319900,6.1155802877768,6.23379382426733,6.0919375804787,6.1234611902095,178050548.396257,0.0,1.0
2012-06-19,8.11,8.2071,7.86,7.88,248771500,6.39141187292137,6.46793543554291,6.19438931210382,6.21015111696923,315663722.681954,0.0,1.0
2012-06-20,8.14,8.22,8.02,8.16,213582800,6.41505458021948,6.4781017996811,6.32048375102706,6.43081638508488,271013125.494018,0.0,1.0
2012-06-21,7.82,8.17,7.8,8.11,227157600,6.16286570237301,6.43869728751759,6.14710389750761,6.39141187292137,288238056.415217,0.0,1.0
2012-06-22,7.94,8.01,7.79,7.965,142219300,6.25743653156544,6.31260284859435,6.13922299507491,6.27713878764719,180460678.474912,0.0,1.0
2012-06-25,7.6,7.74,7.56,7.735,151907200,5.98948584885357,6.0998184829114,5.95796223912276,6.09587803169505,192753560.010661,0.0,1.0
2012-06-26,7.615,7.68,7.48,7.65,129776500,6.00130720250262,6.05253306831519,5.89491501966114,6.02889036101708,164672131.279647,0.0,1.0
2012-06-27,7.77,7.82,7.61,7.68,111335500,6.1234611902095,6.16286570237301,5.99736675128627,6.05253306831519,141272526.78324,0.0,1.0
2012-06-28,7.74,7.75,7.53,7.62,133125300,6.0998184829114,6.1076993853441,5.93431953182465,6.00524765371897,168921390.839191,0.0,1.0
2012-06-29,8.18,8.2,7.95,8.0,258769800,6.44657818995029,6.46233999481569,6.26531743399814,6.30472194616165,328350467.741139,0.0,1.0
2012-07-02,8.05,8.21,7.87,8.2,152974000,6.34412645832516,6.4702208972484,6.20227021453652,6.46233999481569,194107212.094429,0.0,1.0
2012-07-03,8.06,8.12,8.01,8.06,57653700,6.35200736075786,6.39929277535408,6.31260284859435,6.35200736075786,73156215.9185782,0.0,1.0
2012-07-05,7.82,8.06,7.82,8.03,120162000,6.16286570237301,6.35200736075786,6.16286570237301,6.32836465345976,152472386.285845,0.0,1.0
2012-07-06,7.66,7.8,7.65,7.69,116595200,6.03677126344978,6.14710389750761,6.02889036101708,6.06041397074789,147946508.658938,0.0,1.0
2012-07-09,7.56,7.7,7.53,7.63,87078300,5.95796223912276,6.06829487318059,5.93431953182465,6.01312855615168,110492803.005232,0.0,1.0
2012-07-10,7.48,7.67,7.4,7.65,101758300,5.89491501966114,6.04465216588248,5.83186780019953,6.02889036101708,129120111.394541,0.0,1.0
2012-07-11,7.63,7.69,7.45,7.49,128619400,6.01312855615168,6.06041397074789,5.87127231236304,5.90279592209385,163203898.40926,0.0,1.0
2012-07-12,7.48,7.55,7.43,7.53,107637000,5.89491501966114,5.95008133669006,5.85551050749763,5.93431953182465,136579536.31472,0.0,1.0
2012-07-13,7.82,7.83,7.55,7.56,177154500,6.16286570237301,6.17074660480572,5.95008133669006,5.95796223912276,224789611.992773,0.0,1.0
2012-07-16,7.81,7.96,7.77,7.925,109439900,6.15498479994031,6.27319833643084,6.1234611902095,6.24561517791639,138867218.48741,0.0,1.0
2012-07-17,7.92,7.93,7.75,7.92,127266800,6.24167472670004,6.24955562913274,6.1076993853441,6.24167472670004,161487597.501401,0.0,1.0
2012-07-18,7.53,7.93,7.5,7.88,254341100,5.93431953182465,6.24955562913274,5.91067682452655,6.21015111696923,322730933.63598,0.0,1.0
2012-07-19,7.26,7.65,7.12,7.56,260959200,5.7215351661417,6.02889036101708,5.61120253208387,5.95796223912276,331128575.982798,0.0,1.0
2012-07-20,7.07,7.21,7.06,7.205,160463000,5.57179801992036,5.68213065397819,5.56391711748766,5.67819020276184,203609930.931455,0.0,1.0
2012-07-23,7.09,7.15,6.9,6.94,168638000,5.58755982478576,5.63484523938198,5.43782267856442,5.46934628829523,213983108.457518,0.0,1.0
2012-07-24,7.04,7.18,6.97,7.16,138286700,5.54815531262225,5.65848794668008,5.49298899559334,5.64272614181468,175470640.806534,0.0,1.0
2012-07-25,7.07,7.161,7.01,7.11,117241300,5.57179801992036,5.64351423205795,5.52451260532415,5.60332162965117,148766338.628307,0.0,1.0
2012-07-26,7.17,7.24,7.11,7.22,121121500,5.65060704424738,5.70577336127629,5.60332162965117,5.69001155641089,153689886.449301,0.0,1.0
2012-07-27,7.31,7.4,7.14,7.2,146210900,5.76093967830521,5.83186780019953,5.62696433694927,5.67424975154549,185525580.666109,0.0,1.0
2012-07-30,7.28,7.38,7.26,7.28,74683800,5.7372969710071,5.81610599533412,5.7215351661417,5.7372969710071,94765543.2074595,0.0,1.0
2012-07-31,7.34,7.34,7.21,7.28,86093200,5.78458238560332,5.78458238560332,5.68213065397819,5.7372969710071,109242819.252213,0.0,1.0
2012-08-01,7.22,7.36,7.21,7.35,97187800,5.69001155641089,5.80034419046872,5.68213065397819,5.79246328803602,123320648.656575,0.0,1.0
2012-08-02,7.18,7.26,7.1,7.12,112848000,5.65848794668008,5.7215351661417,5.59544072721847,5.61120253208387,143191723.236838,0.0,1.0
2012-08-03,7.43,7.49,7.27,7.3,130250800,5.85551050749763,5.90279592209385,5.7294160685744,5.75305877587251,165273965.909691,0.0,1.0
2012-08-06,7.64,7.68,7.44,7.45,112657000,6.02100945858438,6.05253306831519,5.86339140993034,5.87127231236304,142949365.205343,0.0,1.0
2012-08-07,7.67,7.85,7.66,7.71,119572200,6.04465216588248,6.18650840967112,6.03677126344978,6.07617577561329,151723994.835707,0.0,1.0
2012-08-08,7.67,7.77,7.57,7.58,73353500,6.04465216588248,6.1234611902095,5.96584314155546,5.97372404398817,93077538.5514446,0.0,1.0
2012-08-09,7.72,7.76,7.67,7.68,59676500,6.08405667804599,6.1155802877768,6.04465216588248,6.05253306831519,75722927.0500424,0.0,1.0
2012-08-10,7.74,7.76,7.63,7.66,50443800,6.0998184829114,6.1155802877768,6.01312855615168,6.03677126344978,64007644.3411884,0.0,1.0
2012-08-13,7.72,7.83,7.68,7.72,58341300,6.08405667804599,6.17074660480572,6.05253306831519,6.08405667804599,74028704.831963,0.0,1.0
2012-08-14,7.78,7.9,7.74,7.78,104644000,6.13134209264221,6.22591292183463,6.0998184829114,6.13134209264221,132781747.894475,0.0,1.0
2012-08-15,7.87,7.87,7.73,7.75,73559200,6.20227021453652,6.20227021453652,6.0919375804787,6.1076993853441,93338549.2691341,0.0,1.0
2012-08-16,7.93,7.96,7.83,7.89,78181200,6.24955562913274,6.27319833643084,6.17074660480572,6.21803201940193,99203359.8532885,0.0,1.0
2012-08-17,8.0,8.12,7.94,7.97,138307600,6.30472194616165,6.39929277535408,6.25743653156544,6.28107923886355,175497160.612074,0.0,1.0
2012-08-20,8.15,8.19,7.98,7.98,100276900,6.42293548265218,6.45445909238299,6.28896014129625,6.28896014129625,127240377.426699,0.0,1.0
2012-08-21,8.19,8.4,8.16,8.25,190820700,6.45445909238299,6.61995804346973,6.43081638508488,6.5017445069792,242130519.479829,0.0,1.0
2012-08-22,8.22,8.32,8.12,8.14,140333800,6.4781017996811,6.55691082400812,6.39929277535408,6.41505458021948,178068185.970277,0.0,1.0
2012-08-23,8.15,8.27,8.12,8.22,98866200,6.42293548265218,6.51750631184461,6.39929277535408,6.4781017996811,125450353.997217,0.0,1.0
2012-08-24,8.16,8.21,8.031,8.1,10059759,6.43081638508488,6.4702208972484,6.32915274370303,6.38353097048867,12764729.7830471,0.0,1.0
2012-08-27,8.07,8.2,8.05,8.2,15509896,6.35988826319057,6.46233999481569,6.34412645832516,6.46233999481569,19680355.3050488,0.0,1.0
2012-08-28,7.96,8.11,7.95,8.04,96280400,6.27319833643084,6.39141187292137,6.26531743399814,6.33624555589246,122169257.673438,0.0,1.0
2012-08-29,8.0,8.1,7.98,7.98,106910900,6.30472194616165,6.38353097048867,6.28896014129625,6.28896014129625,135658195.127971,0.0,1.0
2012-08-30,7.91,7.95,7.83,7.95,91900100,6.23379382426733,6.26531743399814,6.17074660480572,6.26531743399814,116611137.854794,0.0,1.0
2012-08-31,7.99,8.02,7.88,8.0,91730500,6.29684104372895,6.32048375102706,6.21015111696923,6.30472194616165,116395934.073947,0.0,1.0
2012-09-04,8.0,8.11,7.95,8.0,81461800,6.30472194616165,6.39141187292137,6.26531743399814,6.30472194616165,103366081.100017,0.0,1.0
2012-09-05,7.95,8.02,7.93,7.99,55769500,6.27319833643084,6.3284340450535,6.2574167053958,6.30476159850094,70676471.7488999,0.01,1.0
2012-09-06,8.35,8.35,8.03,8.035,200570300,6.58883095713177,6.58883095713177,6.33632486057103,6.34027026832979,254181965.798839,0.0,1.0
2012-09-07,8.8,8.8,8.45,8.465,232843000,6.94391765542031,6.94391765542031,6.667739112307,6.67957533558328,295081033.744772,0.0,1.0
2012-09-10,8.58,8.92,8.53,8.835,190045600,6.7703197140348,7.03860744163058,6.73086563644718,6.97153550973164,240844054.176615,0.0,1.0
2012-09-11,9.03,9.05,8.58,8.63,201630400,7.12540641232334,7.14118804335838,6.7703197140348,6.80977379162241,255525426.430564,0.0,1.0
2012-09-12,8.97,9.19,8.87,9.15,204167100,7.0780615192182,7.2516594606037,6.99915336404297,7.22009619853361,258740176.533855,0.0,1.0
2012-09-13,9.4,9.48,8.81,8.89,330759200,7.41736658647169,7.48049311061187,6.95180847093783,7.01493499507801,419169855.467392,0.0,1.0
2012-09-14,9.55,9.79,9.45,9.6,329619800,7.53572881923454,7.72510839165509,7.4568206640593,7.57518289682215,417725898.252235,0.0,1.0
2012-09-17,9.3,9.49,9.27,9.39,141409300,7.33845843129646,7.4883839261294,7.31478598474389,7.40947577095417,179207459.211248,0.0,1.0
2012-09-18,9.23,9.29,9.09,9.16,150503600,7.2832227226738,7.33056761577893,7.17275130542847,7.22798701405114,190732630.443302,0.0,1.0
2012-09-19,9.29,9.46,9.26,9.33,126360100,7.33056761577893,7.46471147957683,7.30689516922637,7.36213087784903,160135666.230434,0.0,1.0
2012-09-20,9.19,9.25,9.08,9.14,111354300,7.2516594606037,7.29900435370884,7.16486048991095,7.21220538301609,141118873.901837,0.0,1.0
2012-09-21,9.11,9.35,9.08,9.35,155865300,7.18853293646352,7.37791250888407,7.16486048991095,7.37791250888407,197527492.125334,0.0,1.0
2012-09-24,9.1,9.2,8.95,8.99,113331700,7.180642120946,7.25955027612123,7.06227988818315,7.09384315025324,143624825.277343,0.0,1.0
2012-09-25,8.925,9.21,8.91,9.165,146678000,7.04255284938934,7.26744109163875,7.03071662611306,7.2319324218099,185884462.352812,0.0,1.0
2012-09-26,8.815,8.91,8.7,8.855,158640100,6.95575387869659,7.03071662611306,6.86500950024507,6.98731714076668,201043985.438145,0.0,1.0
2012-09-27,8.97,9.07,8.8991,8.935,119023800,7.0780615192182,7.15696967439343,7.02211563719896,7.05044366490687,150838401.602071,0.0,1.0
2012-09-28,8.83,8.93,8.79,8.89,119039200,6.96759010197287,7.0464982571481,6.93602683990278,7.01493499507801,150857917.962536,0.0,1.0
2012-10-01,8.96,9.13,8.85,8.87,133194500,7.07017070370067,7.20431456749857,6.98337173300792,6.99915336404297,168796874.929107,0.0,1.0
2012-10-02,8.93,9.105,8.88,9.1,109601600,7.0464982571481,7.18458752870476,7.00704417956049,7.180642120946,138897683.967657,0.0,1.0
2012-10-03,9.11,9.12,8.91,8.975,115670100,7.18853293646352,7.19642375198104,7.03071662611306,7.08200692697696,146588270.557248,0.0,1.0
2012-10-04,9.41,9.42,9.15,9.2,160486300,7.42525740198921,7.43314821750674,7.22009619853361,7.25955027612123,203383667.560862,0.0,1.0
2012-10-05,9.32,9.65,9.23,9.56,204255800,7.35424006233151,7.61463697440977,7.2832227226738,7.54361963475206,258852585.700946,0.0,1.0
2012-10-08,9.28,9.38,9.13,9.16,81944200,7.32267680026141,7.40158495543664,7.20431456749857,7.22798701405114,103847567.869287,0.0,1.0
2012-10-09,9.21,9.38,9.04,9.325,153036100,7.26744109163875,7.40158495543664,7.13329722784086,7.35818547009027,193942057.902829,0.0,1.0
2012-10-10,9.21,9.27,9.06,9.19,110640900,7.26744109163875,7.31478598474389,7.1490788588759,7.2516594606037,140214784.839793,0.0,1.0
2012-10-11,9.34,9.42,9.3,9.39,122925800,7.37002169336655,7.43314821750674,7.33845843129646,7.40947577095417,155783391.117204,0.0,1.0
2012-10-12,9.12,9.28,9.05,9.16,158562500,7.19642375198104,7.32267680026141,7.14118804335838,7.22798701405114,200945643.258142,0.0,1.0
2012-10-15,9.44,9.44,9.16,9.235,154458500,7.44892984854178,7.44892984854178,7.22798701405114,7.28716813043256,195744659.923927,0.0,1.0
2012-10-16,9.46,9.6,9.38,9.53,172663600,7.46471147957683,7.57518289682215,7.40158495543664,7.51994718819949,218815912.774247,0.0,1.0
2012-10-17,9.44,9.6,9.3,9.42,229733500,7.44892984854178,7.57518289682215,7.33845843129646,7.43314821750674,291140376.415888,0.0,1.0
2012-10-18,9.47,9.57,9.37,9.38,149739000,7.47260229509435,7.55151045026958,7.39369413991912,7.40158495543664,189763655.819194,0.0,1.0
2012-10-19,9.44,9.55,9.39,9.42,169451300,7.44892984854178,7.53572881923454,7.40947577095417,7.43314821750674,214744977.40278,0.0,1.0
2012-10-22,9.55,9.56,9.41,9.47,132617600,7.53572881923454,7.54361963475206,7.42525740198921,7.47260229509435,168065771.789363,0.0,1.0
2012-10-23,9.36,9.47,9.28,9.44,160627600,7.3858033244016,7.47260229509435,7.32267680026141,7.44892984854178,203562736.504605,0.0,1.0
2012-10-24,9.31,9.49,9.3,9.45,120868300,7.34634924681398,7.4883839261294,7.33845843129646,7.4568206640593,153175929.321359,0.0,1.0
2012-10-25,9.24,9.415,9.17,9.365,121778900,7.29111353819132,7.42920280974797,7.23587782956866,7.38974873216036,154329929.181042,0.0,1.0
2012-10-26,9.12,9.27,9.0467,9.165,124687200,7.19642375198104,7.31478598474389,7.1385840742376,7.2319324218099,158015606.527751,0.0,1.0
2012-10-31,9.32,9.35,9.15,9.2,94925500,7.35424006233151,7.37791250888407,7.22009619853361,7.25955027612123,120298719.174463,0.0,1.0
2012-11-01,9.74,9.75,9.2719,9.34,205700000,7.68565431406747,7.693545129585,7.31628523969222,7.37002169336655,260682814.777768,0.0,1.0
2012-11-02,9.85,9.97,9.77,9.87,220993300,7.77245328476023,7.86714307097051,7.70932676062004,7.78823491579527,280063954.744908,0.0,1.0
2012-11-05,9.75,9.925,9.62,9.83,121104400,7.693545129585,7.83163440114165,7.5909645278572,7.75667165372518,153475137.938613,0.0,1.0
2012-11-06,9.94,9.97,9.75,9.825,132533500,7.84347062441794,7.86714307097051,7.693545129585,7.75272624596642,167959192.184488,0.0,1.0
2012-11-07,9.23,9.67,9.22,9.63,286124300,7.2832227226738,7.63041860544481,7.27533190715627,7.59885534337472,362604219.252884,0.0,1.0
2012-11-08,9.39,9.6,9.38,9.49,223927000,7.40947577095417,7.57518289682215,7.40158495543664,7.4883839261294,283781821.413423,0.0,1.0
2012-11-09,9.43,9.59,9.27,9.295,141093100,7.44103903302426,7.56729208130463,7.31478598474389,7.3345130235377,178806740.173656,0.0,1.0
2012-11-12,9.39,9.52,9.38,9.5,68498300,7.40947577095417,7.51205637268197,7.40158495543664,7.49627474164692,86807630.7802233,0.0,1.0
2012-11-13,9.33,9.55,9.28,9.31,119629700,7.36213087784903,7.53572881923454,7.32267680026141,7.34634924681398,151606256.329703,0.0,1.0
2012-11-14,8.99,9.42,8.95,9.38,197392900,7.09384315025324,7.43314821750674,7.06227988818315,7.40158495543664,250155259.062452,0.0,1.0
2012-11-15,9.09,9.2,9.02,9.03,144569800,7.17275130542847,7.25955027612123,7.11751559680581,7.12540641232334,183212748.64297,0.0,1.0
2012-11-16,9.12,9.21,8.92,9.12,178995000,7.19642375198104,7.26744109163875,7.03860744163058,7.19642375198104,226839671.517484,0.0,1.0
2012-11-19,9.49,9.5325,9.32,9.36,146244000,7.4883839261294,7.52191989207887,7.35424006233151,7.3858033244016,185334455.830626,0.0,1.0
2012-11-20,9.63,9.68,9.42,9.465,150696200,7.59885534337472,7.63830942096233,7.43314821750674,7.46865688733559,190976711.678723,0.0,1.0
2012-11-21,9.77,9.78,9.63,9.67,132499300,7.70932676062004,7.71721757613757,7.59885534337472,7.63041860544481,167915850.656703,0.0,1.0
2012-11-23,9.9,9.9,9.8,9.835,59048000,7.81190736234784,7.81190736234784,7.73299920717261,7.76061706148394,74831302.1244415,0.0,1.0
2012-11-26,9.835,9.87,9.75,9.82,99730900,7.76061706148394,7.78823491579527,7.693545129585,7.74878083820766,126388584.017113,0.0,1.0
2012-11-27,9.66,9.95,9.66,9.89,149684000,7.62252778992729,7.85136143993546,7.62252778992729,7.80401654683032,189693954.53182,0.0,1.0
2012-11-28,9.76,9.76,9.38,9.56,152946500,7.70143594510252,7.70143594510252,7.40158495543664,7.54361963475206,193828508.169216,0.0,1.0
2012-11-29,9.83,9.88,9.76,9.84,125905400,7.75667165372518,7.7961257313128,7.70143594510252,7.7645624692427,159559426.678273,0.0,1.0
2012-11-30,9.86,9.87,9.755,9.78,108739700,7.78034410027775,7.78823491579527,7.69749053734376,7.71721757613757,137805401.429703,0.0,1.0
2012-12-03,9.8,9.94,9.78,9.93,99872800,7.73299920717261,7.84347062441794,7.71721757613757,7.83557980890041,126568413.338537,0.0,1.0
2012-12-04,9.91,9.91,9.77,9.79,144124500,7.81979817786537,7.81979817786537,7.70932676062004,7.72510839165509,182648421.674469,0.0,1.0
2012-12-05,10.46,10.56,9.95,9.97,463491000,8.26168384684666,8.34066744002875,7.858867521618,7.87466424025442,586819339.722185,0.01,1.0
2012-12-06,10.455,10.58,10.29,10.51,176607900,8.25773466718755,8.35646415866517,8.1274117384371,8.3011756434377,223600741.476581,0.0,1.0
2012-12-07,10.635,10.68,10.48,10.56,192055100,8.39990513491532,8.43544775184726,8.27748056548308,8.34066744002875,243158220.919669,0.0,1.0
2012-12-10,10.57,10.63,10.46,10.6,148065200,8.34856579934696,8.39595595525621,8.26168384684666,8.37226087730158,187463236.394738,0.0,1.0
2012-12-11,10.51,10.71,10.5,10.64,159121300,8.3011756434377,8.45914282980189,8.29327728411949,8.40385431457442,201461206.80172,0.0,1.0
2012-12-12,10.61,10.7,10.51,10.59,166819300,8.38015923661979,8.45124447048367,8.3011756434377,8.36436251798338,211207534.728651,0.0,1.0
2012-12-13,10.54,10.66,10.51,10.59,106232100,8.32487072139233,8.41965103321084,8.3011756434377,8.36436251798338,134498945.565936,0.0,1.0
2012-12-14,10.58,10.6,10.52,10.545,91707200,8.35646415866517,8.37226087730158,8.30907400275591,8.32881990105144,116109176.988917,0.0,1.0
2012-12-17,11.0,11.0,10.64,10.645,170087700,8.68819525002995,8.68819525002995,8.40385431457442,8.40780349423352,215345609.318984,0.0,1.0
2012-12-18,11.36,11.36,11.05,11.24,255238400,8.97253618548547,8.97253618548547,8.72768704662099,8.87775587366696,323153695.238412,0.0,1.0
2012-12-19,11.19,11.49,11.17,11.4,193013700,8.83826407707592,9.07521485662219,8.8224673584395,9.00412962275831,244371890.697632,0.0,1.0
2012-12-20,11.52,11.52,11.08,11.1,184449000,9.09890993457682,9.09890993457682,8.75138212457562,8.76717884321204,233528246.271055,0.0,1.0
2012-12-21,11.29,11.35,11.12,11.2,244892300,8.91724767025801,8.96463782616726,8.78297556184845,8.84616243639413,310054645.697645,0.0,1.0
2012-12-24,11.25,11.29,11.21,11.27,50657100,8.88565423298517,8.91724767025801,8.85406079571234,8.90145095162159,64136231.2844062,0.0,1.0
2012-12-26,11.54,11.63,11.27,11.29,146097900,9.11470665321323,9.18579188707712,8.90145095162159,8.91724767025801,184972465.943887,0.0,1.0
2012-12-27,11.47,11.69,11.23,11.66,210411400,9.05941813798577,9.23318204298637,8.86985751434876,9.20948696503174,266398870.351357,0.0,1.0
2012-12-28,11.36,11.49,11.27,11.32,131872200,8.97253618548547,9.07521485662219,8.90145095162159,8.94094274821264,166961510.216405,0.0,1.0
2012-12-31,11.61,11.65,11.3,11.37,170837500,9.1699951684407,9.20158860571354,8.92514602957622,8.98043454480368,216294920.397136,0.0,1.0
2013-01-02,12.03,12.15,11.9,12.05,236021400,9.50172625980548,9.59650657162399,9.39904758866876,9.5175229784419,298823325.821442,0.0,1.0
2013-01-03,11.96,12.05,11.88,12.01,157149700,9.44643774457801,9.5175229784419,9.38325087003234,9.48592954116906,198964992.182242,0.0,1.0
2013-01-04,12.11,12.11,11.93,11.97,132601900,9.56491313435115,9.56491313435115,9.42274266662339,9.45433610389622,167885372.971443,0.0,1.0
2013-01-07,12.09,12.2,12.0,12.15,201403500,9.54911641571473,9.63599836821503,9.47803118185085,9.59650657162399,254994096.730545,0.0,1.0
2013-01-08,11.98,12.1,11.89,12.09,168461100,9.46223446321443,9.55701477503294,9.39114922935055,9.54911641571473,213286194.275343,0.0,1.0
2013-01-09,11.43,12.0,11.33,11.87,335692000,9.02782470071294,9.47803118185085,8.94884110753084,9.37535251071413,425014849.889253,0.0,1.0
2013-01-10,11.78,11.81,11.54,11.61,199964900,9.30426727685025,9.32796235480488,9.11470665321323,9.1699951684407,253172705.803592,0.0,1.0
2013-01-11,11.63,11.72,11.51,11.7,146136700,9.18579188707712,9.256877120941,9.09101157525861,9.24108040230458,185021590.070096,0.0,1.0
2013-01-14,11.47,11.63,11.38,11.61,110032900,9.05941813798577,9.18579188707712,8.98833290412189,9.1699951684407,139311084.197357,0.0,1.0
2013-01-15,11.55,11.62,11.3,11.38,126058300,9.12260501253144,9.17789352775891,8.92514602957622,8.98833290412189,159600614.407834,0.0,1.0
2013-01-16,11.78,11.79,11.47,11.58,164579300,9.30426727685025,9.31216563616846,9.05941813798577,9.14630009048607,208371502.70003,0.0,1.0
2013-01-17,11.28,11.7,11.17,11.69,323622200,8.9093493109398,9.24108040230458,8.8224673584395,9.23318204298637,409733448.380747,0.0,1.0
2013-01-18,11.14,11.33,11.02,11.26,179971800,8.79877228048487,8.94884110753084,8.70399196866637,8.89355259230338,227859727.253848,0.0,1.0
2013-01-22,11.35,11.36,11.09,11.12,137242700,8.96463782616726,8.97253618548547,8.75928048389383,8.78297556184845,173761023.613598,0.0,1.0
2013-01-23,11.42,11.44,11.23,11.38,121638200,9.01992634139473,9.03572306003114,8.86985751434876,8.98833290412189,154004388.885642,0.0,1.0
2013-01-24,11.53,11.67,11.42,11.45,127870800,9.10680829389502,9.21738532434995,9.01992634139473,9.04362141934935,161895394.788135,0.0,1.0
2013-01-25,11.62,11.72,11.51,11.69,100171600,9.17789352775891,9.256877120941,9.09101157525861,9.23318204298637,126825833.01707,0.0,1.0
2013-01-28,11.48,11.67,11.43,11.64,91304200,9.06731649730398,9.21738532434995,9.02782470071294,9.19369024639533,115598944.440911,0.0,1.0
2013-01-29,11.49,11.58,11.4,11.42,96824100,9.07521485662219,9.14630009048607,9.00412962275831,9.01992634139473,122587611.045727,0.0,1.0
2013-01-30,11.38,11.54,11.35,11.49,89130200,8.98833290412189,9.11470665321323,8.96463782616726,9.07521485662219,112846474.070276,0.0,1.0
2013-01-31,11.32,11.36,11.22,11.32,97024700,8.94094274821264,8.97253618548547,8.86195915503055,8.94094274821264,122841587.842575,0.0,1.0
2013-02-01,11.71,11.73,11.37,11.41,161141300,9.24897876162279,9.26477548025921,8.98043454480368,9.01202798207652,204018699.970387,0.0,1.0
2013-02-04,11.48,11.69,11.46,11.58,139733000,9.06731649730398,9.23318204298637,9.05151977866756,9.14630009048607,176913956.899703,0.0,1.0
2013-02-05,11.88,11.98,11.56,11.59,187785900,9.38325087003234,9.46223446321443,9.13050337184965,9.15419844980428,237753047.733691,0.0,1.0
2013-02-06,11.93,11.97,11.73,11.73,173626800,9.42274266662339,9.45433610389622,9.26477548025921,9.26477548025921,219826413.315633,0.0,1.0
2013-02-07,11.84,11.98,11.73,11.97,173209900,9.35165743275951,9.46223446321443,9.26477548025921,9.45433610389622,219298582.17602,0.0,1.0
2013-02-08,11.76,11.9,11.72,11.86,145321100,9.28847055821383,9.39904758866876,9.256877120941,9.36745415139592,183988970.551104,0.0,1.0
2013-02-11,11.86,11.9,11.67,11.73,103510800,9.36745415139592,9.39904758866876,9.21738532434995,9.26477548025921,131053546.476879,0.0,1.0
2013-02-12,12.245,12.34,11.78,11.87,232173900,9.67154098514697,9.74657539866996,9.30426727685025,9.37535251071413,293952060.986567,0.0,1.0
2013-02-13,12.17,12.42,12.05,12.35,192742500,9.6123032902604,9.80976227321563,9.5175229784419,9.75447375798817,244028528.248452,0.0,1.0
2013-02-14,12.13,12.27,12.07,12.09,144104800,9.58070985298757,9.69128688344249,9.53331969707831,9.54911641571473,182449030.481277,0.0,1.0
2013-02-15,12.03,12.21,11.97,12.205,158242700,9.50172625980548,9.64389672753324,9.45433610389622,9.63994754787414,200348823.881922,0.0,1.0
2013-02-19,12.19,12.31,12.06,12.1,170783400,9.62810000889682,9.72288032071533,9.52542133776011,9.55701477503294,216226425.159302,0.0,1.0
2013-02-20,11.8,12.29,11.75,12.18,193466400,9.32006399548667,9.70708360207891,9.28057219889562,9.62020164957861,244945047.706273,0.0,1.0
2013-02-21,11.42,11.73,11.35,11.725,235532400,9.01992634139473,9.26477548025921,8.96463782616726,9.2608263006001,298204209.900908,0.0,1.0
2013-02-22,11.44,11.635,11.26,11.62,179268200,9.03572306003114,9.18974106673622,8.89355259230338,9.17789352775891,226968909.336286,0.0,1.0
2013-02-25,11.03,11.61,10.98,11.6,206893900,8.71189032798457,9.1699951684407,8.67239853139353,9.16209680912249,261945413.806412,0.0,1.0
2013-02-26,11.13,11.22,11.03,11.12,173039600,8.79087392116666,8.86195915503055,8.71189032798457,8.78297556184845,219082967.776701,0.0,1.0
2013-02-27,11.3,11.36,11.1,11.15,147145400,8.93304438889443,8.98047648299475,8.77493740856001,8.81446415364362,186133970.415184,0.01,1.0
2013-02-28,11.23,11.37,11.195,11.325,143546700,8.87770694577738,8.98838183201147,8.85003822421886,8.95280776143623,181581736.235025,0.0,1.0
2013-03-01,11.34,11.55,11.02,11.13,189050700,8.96466578496131,9.13067811431245,8.71169461642625,8.79865345561018,239142762.198273,0.0,1.0
2013-03-04,11.41,11.45,11.22,11.27,116436000,9.02000322807836,9.05162462414524,8.86980159676066,8.90932834184427,147287614.694461,0.0,1.0
2013-03-05,11.55,11.7085,11.53,11.56,135869700,9.13067811431245,9.25597789622747,9.114867416279,9.13858346332917,171870590.043045,0.0,1.0
2013-03-06,11.92,12.02,11.76,11.77,182557500,9.42317602793111,9.50222951809832,9.29669044366358,9.3045957926803,230929083.097874,0.0,1.0
2013-03-07,12.26,12.28,11.98,12.0,212403800,9.69195789449962,9.70776859253306,9.47060812203144,9.48641882006488,268683646.415536,0.0,1.0
2013-03-08,12.07,12.44,12.02,12.42,209777100,9.54175626318192,9.83425417680059,9.50222951809832,9.81844347876715,265360959.467187,0.0,1.0
2013-03-11,12.15,12.2214,12.02,12.08,106427800,9.60499905531569,9.66144324729508,9.50222951809832,9.54966161219864,134627579.092198,0.0,1.0
2013-03-12,12.01,12.18,11.91,12.1099,128134700,9.4943241690816,9.62871510236585,9.41527067891439,9.57329860575864,162086075.806369,0.0,1.0
2013-03-13,12.06,12.11,11.98,12.04,86216800,9.5338509141652,9.57337765924881,9.47060812203144,9.51804021613176,109061345.448052,0.0,1.0
2013-03-14,12.11,12.19,12.1,12.12,115440000,9.57337765924881,9.63662045138257,9.56547231023209,9.58128300826553,146027708.271742,0.0,1.0
2013-03-15,12.57,12.66,12.35,12.52,319019100,9.93702371401796,10.0081718551684,9.7631060356501,9.89749696893436,403548406.68671,0.0,1.0
2013-03-18,12.56,12.68,12.26,12.29,189783300,9.92911836500124,10.0239825532019,9.69195789449962,9.71567394154978,240069476.500767,0.0,1.0
2013-03-19,12.71,12.94,12.59,12.79,242939600,10.0476986002521,10.2295216276366,9.9528344120514,10.1109413923858,307310403.988683,0.0,1.0
2013-03-20,12.78,12.89,12.71,12.785,219121700,10.1030360433691,10.189994882553,10.0476986002521,10.1069887178775,277181563.44082,0.0,1.0
2013-03-21,12.57,12.84,12.55,12.71,154529400,9.93702371401796,10.1504681374694,9.92121301598452,10.0476986002521,195474481.484818,0.0,1.0
2013-03-22,12.56,12.67,12.48,12.62,101974400,9.92911836500124,10.0160772041852,9.86587557286747,9.97655045910156,128994178.225797,0.0,1.0
2013-03-25,12.4,12.72,12.32,12.68,154320200,9.80263278073371,10.0556039492688,9.73938998859994,10.0239825532019,195209850.537395,0.0,1.0
2013-03-26,12.28,12.5,12.15,12.45,135654700,9.70776859253306,9.88168627090091,9.60499905531569,9.84215952581731,171598622.291153,0.0,1.0
2013-03-27,12.23,12.28,12.12,12.14,107177200,9.66824184744945,9.70776859253306,9.58128300826553,9.59709370629897,135575544.828328,0.0,1.0
2013-03-28,12.18,12.28,12.11,12.24,92013900,9.62871510236585,9.70776859253306,9.57337765924881,9.67614719646618,116394481.515465,0.0,1.0
2013-04-01,12.15,12.28,12.1,12.15,86281600,9.60499905531569,9.70776859253306,9.56547231023209,9.60499905531569,109143315.263506,0.0,1.0
2013-04-02,12.15,12.245,12.14,12.24,102626000,9.60499905531569,9.68009987097454,9.59709370629897,9.67614719646618,129818430.258973,0.0,1.0
2013-04-03,11.81,12.14,11.72,12.115,199765800,9.33621718874718,9.59709370629897,9.2650690475967,9.57733033375717,252697002.469432,0.0,1.0
2013-04-04,11.94,11.99,11.72,11.81,117831400,9.43898672596455,9.47851347104816,9.2650690475967,9.33621718874718,149052748.652555,0.0,1.0
2013-04-05,11.97,12.01,11.64,11.67,141061900,9.46270277301472,9.4943241690816,9.20182625546293,9.22554230251309,178438548.002925,0.0,1.0
2013-04-08,12.21,12.21,11.91,12.0,101419200,9.65243114941601,9.65243114941601,9.41527067891439,9.48641882006488,128291868.942771,0.0,1.0
2013-04-09,12.25,12.35,12.21,12.25,132365800,9.6840525454829,9.7631060356501,9.65243114941601,9.6840525454829,167438274.666977,0.0,1.0
2013-04-10,12.32,12.4,12.26,12.31,105853900,9.73938998859994,9.80263278073371,9.69195789449962,9.73148463958322,133901614.939589,0.0,1.0
2013-04-11,12.27,12.33,12.16,12.31,100241900,9.69986324351634,9.74729533761666,9.61290440433241,9.73148463958322,126802624.132061,0.0,1.0
2013-04-12,12.17,12.25,12.07,12.145,88191700,9.62080975334913,9.6840525454829,9.54175626318192,9.60104638080733,111559527.369967,0.0,1.0
2013-04-15,11.98,12.32,11.97,12.19,176504300,9.47060812203144,9.73938998859994,9.46270277301472,9.63662045138257,223271989.164138,0.0,1.0
2013-04-16,12.28,12.36,12.08,12.21,147641900,9.70776859253306,9.77101138466682,9.54966161219864,9.65243114941601,186762026.177111,0.0,1.0
2013-04-17,11.7,12.02,11.45,11.91,335408600,9.24925834956326,9.50222951809832,9.05162462414524,9.41527067891439,424280571.661759,0.0,1.0
2013-04-18,11.44,11.65,11.23,11.61,220290500,9.04371927512852,9.20973160447965,8.87770694577738,9.17811020841277,278660056.038082,0.0,1.0
2013-04-19,11.66,11.69,11.43,11.56,119792000,9.21763695349637,9.24135300054654,9.0358139261118,9.13858346332917,151532841.556554,0.0,1.0
2013-04-22,11.72,11.75,11.57,11.68,88532300,9.2650690475967,9.28878509464686,9.14648881234589,9.23344765152981,111990374.887616,0.0,1.0
2013-04-23,12.07,12.16,11.9,11.92,176816000,9.54175626318192,9.61290440433241,9.40736532989767,9.42317602793111,223666279.156067,0.0,1.0
2013-04-24,12.31,12.37,12.12,12.135,120624900,9.73148463958322,9.77891673368354,9.58128300826553,9.59314103179061,152586431.977721,0.0,1.0
2013-04-25,12.44,12.54,12.36,12.39,118694600,9.83425417680059,9.9133076669678,9.77101138466682,9.79472743171699,150144667.552245,0.0,1.0
2013-04-26,12.42,12.46,12.29,12.34,83093200,9.81844347876715,9.85006487483403,9.71567394154978,9.75520068663338,105110096.751261,0.0,1.0
2013-04-29,12.38,12.48,12.37,12.45,65432400,9.78682208270027,9.86587557286747,9.77891673368354,9.84215952581731,82769780.1344417,0.0,1.0
2013-04-30,12.31,12.4,12.2,12.39,89362100,9.73148463958322,9.80263278073371,9.64452580039929,9.79472743171699,113040043.913291,0.0,1.0
2013-05-01,12.14,12.27,12.08,12.2,88417800,9.59709370629897,9.69986324351634,9.54966161219864,9.64452580039929,111845536.247655,0.0,1.0
2013-05-02,12.19,12.21,12.05,12.17,76530500,9.63662045138257,9.65243114941601,9.52594556514848,9.62080975334913,96808502.4938546,0.0,1.0
2013-05-03,12.24,12.41,12.205,12.36,94322600,9.67614719646618,9.81053812975043,9.64847847490765,9.77101138466682,119314909.184271,0.0,1.0
2013-05-06,12.88,12.89,12.36,12.39,265062800,10.1820895335363,10.189994882553,9.77101138466682,9.79472743171699,335295506.168496,0.0,1.0
2013-05-07,12.9,13.11,12.76,12.92,218248100,10.1979002315697,10.3639125609209,10.0872253453357,10.2137109296032,276076488.891738,0.0,1.0
2013-05-08,13.02,13.18,12.84,12.85,149755400,10.2927644197704,10.4192500040379,10.1504681374694,10.1583734864861,189435532.426525,0.0,1.0
2013-05-09,12.91,13.06,12.87,13.05,112952300,10.2058055805865,10.3243858158373,10.1741841845196,10.3164804668206,142880851.637407,0.0,1.0
2013-05-10,13.02,13.04,12.89,12.94,87625100,10.2927644197704,10.3085751178038,10.189994882553,10.2295216276366,110842797.47126,0.0,1.0
2013-05-13,12.98,13.1,12.95,12.98,94295600,10.2611430237035,10.3560072119042,10.2374269766533,10.2611430237035,119280755.094499,0.0,1.0
2013-05-14,13.34,13.36,13.02,13.04,154128100,10.5457355883055,10.5615462863389,10.2927644197704,10.3085751178038,194966850.513495,0.0,1.0
2013-05-15,13.44,13.55,13.29,13.29,139728300,10.6247890784727,10.7117479176566,10.5062088432219,10.5062088432219,176751588.961421,0.0,1.0
2013-05-16,13.36,13.55,13.32,13.41,117977000,10.5615462863389,10.7117479176566,10.529924890272,10.6010730314225,149236927.744069,0.0,1.0
2013-05-17,13.43,13.52,13.39,13.5,107335600,10.6168837294559,10.6880318706064,10.5852623333891,10.672221172573,135775915.488327,0.0,1.0
2013-05-20,13.51,13.6,13.39,13.39,88941700,10.6801265215897,10.7512746627402,10.5852623333891,10.5852623333891,112508252.08587,0.0,1.0
2013-05-21,13.44,13.56,13.36,13.525,111810300,10.6247890784727,10.7196532666733,10.5615462863389,10.6919845451148,141436260.136659,0.0,1.0
2013-05-22,13.31,13.73,13.17,13.485,174531500,10.5220195412553,10.8540441999576,10.4113446550212,10.6603631490479,220776463.671427,0.0,1.0
2013-05-23,13.21,13.42,12.82,12.93,190522000,10.4429660510881,10.6089783804392,10.134657439436,10.2216162786199,241003907.097617,0.0,1.0
2013-05-24,13.24,13.26,13.12,13.17,83452600,10.4666820981383,10.4824927961717,10.3718179099376,10.4113446550212,105564725.635121,0.0,1.0
2013-05-28,13.35,13.51,13.31,13.49,133553000,10.5536409373222,10.6801265215897,10.5220195412553,10.6643158235563,168940042.643936,0.0,1.0
2013-05-29,13.48,13.555,13.27,13.31,126397300,10.6564104745395,10.715700592165,10.4903981451884,10.5220195412553,159888323.377824,0.0,1.0
2013-05-30,13.83,13.93,13.43,13.5,153383400,10.9330976901248,11.012151180292,10.6168837294559,10.672221172573,194024830.118918,0.0,1.0
2013-05-31,13.66,13.99,13.6525,13.91,160176100,10.7987067568405,11.0595832743923,10.792777745078,10.9963404822585,202617366.622535,0.0,1.0
2013-06-03,13.55,13.73,13.21,13.69,197168200,10.7117479176566,10.8540441999576,10.4429660510881,10.8224228038907,249411126.04006,0.0,1.0
2013-06-04,13.36,13.67,13.31,13.51,130055400,10.5615462863389,10.8066121058572,10.5220195412553,10.6801265215897,164515696.555481,0.0,1.0
2013-06-05,13.09,13.45,12.97,13.285,185778900,10.3560072119042,10.6408171887021,10.2610705529715,10.5102792826697,234824653.096475,0.01,1.0
2013-06-06,13.2,13.24,12.85,13.075,142361900,10.4430324825924,10.47467803557,10.1661338940388,10.3441401295376,179945536.235037,0.0,1.0
2013-06-07,13.38,13.39,13.15,13.33,121057300,10.5854374709914,10.5933488592358,10.4034755413705,10.5458805297695,153016507.672809,0.0,1.0
2013-06-10,13.3,13.55,13.26,13.49,104648500,10.5221463650363,10.719931071146,10.4905008120588,10.6724627416797,132275773.565064,0.0,1.0
2013-06-11,13.12,13.28,13.07,13.11,106369100,10.3797413766373,10.5063235885475,10.3401844354154,10.3718299883929,134450613.108832,0.0,1.0
2013-06-12,13.06,13.25,12.97,13.24,117289400,10.332273047171,10.4825894238144,10.2610705529715,10.47467803557,148253879.568099,0.0,1.0
2013-06-13,13.21,13.26,12.97,13.0,103636400,10.4509438708368,10.4905008120588,10.2610705529715,10.2848047177047,130996478.492271,0.0,1.0
2013-06-14,13.07,13.24,13.03,13.23,101380700,10.3401844354154,10.47467803557,10.3085388824378,10.4667666473256,128145272.192794,0.0,1.0
2013-06-17,13.21,13.2617,13.13,13.17,115441500,10.4509438708368,10.4918457480603,10.3876527648817,10.4192983178593,145918132.739708,0.0,1.0
2013-06-18,13.27,13.34,13.2,13.215,67257600,10.4984122003031,10.5537919180139,10.4430324825924,10.454899564959,85013651.1094728,0.0,1.0
2013-06-19,13.19,13.4,13.17,13.285,103850000,10.435121094348,10.6012602474802,10.4192983178593,10.5102792826697,131266469.034261,0.0,1.0
2013-06-20,12.89,13.14,12.8,13.08,185741100,10.1977794470164,10.3955641531261,10.1265769528169,10.3480958236598,234776873.871349,0.0,1.0
2013-06-21,12.69,13.0,12.39,12.99,196004700,10.0395516821286,10.2848047177047,9.80221003479698,10.2768933294603,247750071.094075,0.0,1.0
2013-06-24,12.3,12.45,12.13,12.4,159762500,9.73100754059749,9.84967836426331,9.59651394044289,9.81012142304137,201939906.202081,0.0,1.0
2013-06-25,12.67,12.77,12.4296,12.61,132844500,10.0237289056399,10.1028427880837,9.83353913224476,9.97626057617352,167915536.308347,0.0,1.0
2013-06-26,12.76,12.8533,12.68,12.84,105282000,10.0949313998393,10.1687446521595,10.0316402938842,10.1582225057945,133076517.986183,0.0,1.0
2013-06-27,13.01,13.03,12.78,12.84,124616300,10.2927161059491,10.3085388824378,10.1107541763281,10.1582225057945,157515086.038653,0.0,1.0
2013-06-28,12.86,13.0,12.84,12.97,90297100,10.1740452822832,10.2848047177047,10.1582225057945,10.2610705529715,114135594.424974,0.0,1.0
2013-07-01,12.93,13.1,12.92,12.95,83146300,10.2294249999939,10.3639186001485,10.2215136117496,10.2452477764827,105096978.471482,0.0,1.0
2013-07-02,12.9,13.1,12.8,12.95,83708600,10.2056908352608,10.3639186001485,10.1265769528169,10.2452477764827,105807726.04527,0.0,1.0
2013-07-03,12.83,12.84,12.73,12.82,37971700,10.1503111175501,10.1582225057945,10.0711972351062,10.1423997293057,47996254.0416777,0.0,1.0
2013-07-05,13.06,13.08,12.91,12.99,80758500,10.332273047171,10.3480958236598,10.2136022235052,10.2768933294603,102078797.684192,0.0,1.0
2013-07-08,13.28,13.37,13.08,13.11,107441200,10.5063235885475,10.577526082747,10.3480958236598,10.3718299883929,135805748.221511,0.0,1.0
2013-07-09,13.53,13.53,13.25,13.37,106067300,10.7041082946572,10.7041082946572,10.4825894238144,10.577526082747,134069137.708211,0.0,1.0
2013-07-10,13.37,13.53,13.31,13.51,104353400,10.577526082747,10.7041082946572,10.5300577532807,10.6882855181685,131902766.968896,0.0,1.0
2013-07-11,13.51,13.58,13.33,13.54,93756500,10.6882855181685,10.7436652358792,10.5458805297695,10.7120196829016,118508278.324609,0.0,1.0
2013-07-12,13.78,13.8,13.47,13.54,123958400,10.9018930007669,10.9177157772557,10.6566399651909,10.7120196829016,156683500.001315,0.0,1.0
2013-07-15,13.88,13.94,13.76,13.93,90765200,10.9810068832108,11.0284752126772,10.8860702242782,11.0205638244328,114727273.136144,0.0,1.0
2013-07-16,13.92,14.02,13.77,13.93,146041900,11.0126524361884,11.0917663186323,10.8939816125226,11.0205638244328,184597058.681315,0.0,1.0
2013-07-17,14.31,14.44,14.04,14.055,249674500,11.3211965777195,11.4240446248966,11.107589095121,11.1194561774876,315588733.971061,0.0,1.0
2013-07-18,14.76,14.85,14.4,14.4,221796400,11.677209048717,11.7484115429165,11.392399071919,11.392399071919,280350797.0391,0.0,1.0
2013-07-19,14.75,14.76,14.6,14.76,136196600,11.6692976604726,11.677209048717,11.5506268368068,11.677209048717,172152592.936655,0.0,1.0
2013-07-22,14.92,14.99,14.65,14.74,112416800,11.8037912606272,11.8591709783379,11.5901837780287,11.6613862722282,142094909.929039,0.0,1.0
2013-07-23,14.94,15.03,14.86,14.98,113736000,11.819614037116,11.8908165313155,11.7563229311609,11.8512595900935,143762379.605977,0.0,1.0
2013-07-24,14.71,15.0,14.68,15.0,117771100,11.637652107495,11.8670823665823,11.6139179427619,11.8670823665823,148862748.688309,0.0,1.0
2013-07-25,14.83,14.85,14.54,14.62,89243300,11.7325887664277,11.7484115429165,11.5031585073404,11.5664496132956,112803590.524461,0.0,1.0
2013-07-26,14.73,14.76,14.62,14.7,73777800,11.6534748839838,11.677209048717,11.5664496132956,11.6297407192507,93255188.2437739,0.0,1.0
2013-07-29,14.52,14.7,14.45,14.65,88616700,11.4873357308517,11.6297407192507,11.431956013141,11.5901837780287,112011567.707928,0.0,1.0
2013-07-30,14.52,14.63,14.46,14.58,71675200,11.4873357308517,11.5743610015399,11.4398674013853,11.534804060318,90597500.4460706,0.0,1.0
2013-07-31,14.6,14.85,14.57,14.58,128182500,11.5506268368068,11.7484115429165,11.5268926720736,11.534804060318,162022765.209284,0.0,1.0
2013-08-01,14.95,14.97,14.82,14.845,108554200,11.8275254253604,11.8433482018491,11.7246773781833,11.7444558487943,137212580.961376,0.0,1.0
2013-08-02,14.84,14.91,14.78,14.88,83367400,11.7405001546721,11.7958798723828,11.6930318252058,11.7721457076496,105376449.018458,0.0,1.0
2013-08-05,14.8,14.84,14.7,14.77,61711900,11.7088546016945,11.7405001546721,11.6297407192507,11.6851204369614,78003882.62297,0.0,1.0
2013-08-06,14.64,14.76,14.63,14.74,84249800,11.5822723897843,11.677209048717,11.5743610015399,11.6613862722282,106491803.205033,0.0,1.0
2013-08-07,14.53,14.57,14.25,14.43,128693600,11.4952471190961,11.5268926720736,11.2737282482532,11.4161332366522,162668795.949037,0.0,1.0
2013-08-08,14.61,14.7,14.44,14.675,88544100,11.5585382250512,11.6297407192507,11.4240446248966,11.6099622486397,111919801.259667,0.0,1.0
2013-08-09,14.45,14.61,14.4,14.56,72897900,11.431956013141,11.5585382250512,11.392399071919,11.5189812838292,92142994.05886,0.0,1.0
2013-08-12,14.41,14.47,14.32,14.355,60867500,11.4003104601634,11.4477787896297,11.3291079659639,11.3567978248193,76936560.4616551,0.0,1.0
2013-08-13,14.51,14.62,14.33,14.47,75777900,11.4794243426073,11.5664496132956,11.3370193542083,11.4477787896297,95783315.9733395,0.0,1.0
2013-08-14,14.6,14.75,14.54,14.55,78553700,11.5506268368068,11.6692976604726,11.5031585073404,11.5110698955848,99291929.0185518,0.0,1.0
2013-08-15,14.32,14.47,14.31,14.46,99238900,11.3291079659639,11.4477787896297,11.3211965777195,11.4398674013853,125438035.569033,0.0,1.0
2013-08-16,14.42,14.47,14.21,14.29,104959000,11.4082218484078,11.4477787896297,11.2420826952756,11.3053738012307,132668245.771468,0.0,1.0
2013-08-19,14.15,14.38,14.13,14.37,98384600,11.1946143658093,11.3765762954302,11.1787915893205,11.3686649071858,124358199.801138,0.0,1.0
2013-08-20,14.29,14.38,13.98,14.18,114332500,11.3053738012307,11.3765762954302,11.0601207656547,11.2183485305425,144516356.002501,0.0,1.0
2013-08-21,14.34,14.48,14.2,14.26,91680600,11.3449307424527,11.4556901778741,11.2341713070312,11.2816396364976,115884339.344655,0.0,1.0
2013-08-22,14.57,14.6,14.4,14.47,76348300,11.5268926720736,11.5506268368068,11.392399071919,11.4477787896297,96504301.952513,0.0,1.0
2013-08-23,14.57,14.69,14.51,14.59,67699200,11.5268926720736,11.6218293310063,11.4794243426073,11.5427154485624,85571833.803026,0.0,1.0
2013-08-26,14.49,14.7,14.49,14.53,68938900,11.4636015661185,11.6297407192507,11.4636015661185,11.4952471190961,87138815.4271162,0.0,1.0
2013-08-27,14.11,14.41,14.1,14.26,122534200,11.1629688128318,11.4003104601634,11.1550574245874,11.2816396364976,154883310.254577,0.0,1.0
2013-08-28,14.12,14.25,13.99,14.07,96473600,11.1708802010761,11.2737282482532,11.0680321538991,11.1313232598542,121942694.530801,0.0,1.0
2013-08-29,14.17,14.3,14.12,14.14,76691500,11.2104371422981,11.3132851894751,11.1708802010761,11.1867029775649,96938106.9806549,0.0,1.0
2013-08-30,14.12,14.25,14.07,14.23,73233400,11.1708802010761,11.2737282482532,11.1313232598542,11.2579054717644,92567066.2818843,0.0,1.0
2013-09-03,14.25,14.38,14.18,14.3,74628700,11.2737282482532,11.3765762954302,11.2183485305425,11.3132851894751,94330726.4094092,0.0,1.0
2013-09-04,14.32,14.4,14.205,14.215,71132500,11.3370193542083,11.4003546578631,11.2459748552045,11.2538917681614,89848783.72126,0.01,1.0
2013-09-05,14.37,14.55,14.36,14.41,71229200,11.3766039189925,11.5191083522158,11.3686870060357,11.4082715708199,89970927.2897536,0.0,1.0
2013-09-06,14.36,14.5,14.27,14.47,75513100,11.3686870060357,11.4795237874316,11.297434789424,11.455773048561,95382001.0546779,0.0,1.0
2013-09-09,14.48,14.49,14.37,14.41,53447300,11.4636899615179,11.4716068744747,11.3766039189925,11.4082715708199,67510278.6797216,0.0,1.0
2013-09-10,14.61,14.69,14.52,14.52,93180300,11.5666098299569,11.6299451336117,11.4953576133453,11.4953576133453,117697769.96144,0.0,1.0
2013-09-11,14.65,14.68,14.52,14.56,81098900,11.5982774817843,11.6220282206549,11.4953576133453,11.5270252651727,102437528.923236,0.0,1.0
2013-09-12,14.48,14.68,14.46,14.65,63355900,11.4636899615179,11.6220282206549,11.4478561356042,11.5982774817843,80026015.6266934,0.0,1.0
2013-09-13,14.49,14.55,14.45,14.46,56793400,11.4716068744747,11.5191083522158,11.4399392226473,11.4478561356042,71736799.8227958,0.0,1.0
2013-09-16,14.53,14.68,14.53,14.61,65276500,11.5032745263021,11.6220282206549,11.5032745263021,11.5666098299569,82451961.2073362,0.0,1.0
2013-09-17,14.55,14.62,14.4,14.53,73686100,11.5191083522158,11.5745267429138,11.4003546578631,11.5032745263021,93074283.374873,0.0,1.0
2013-09-18,14.715,14.82,14.49,14.53,127092600,11.6497374160038,11.7328650020508,11.4716068744747,11.5032745263021,160533026.815769,0.0,1.0
2013-09-19,14.61,14.83,14.58,14.8,79710700,11.5666098299569,11.7407819150076,11.5428590910864,11.7170311761371,100684067.684536,0.0,1.0
2013-09-20,14.44,14.66,14.44,14.655,145174800,11.4320223096905,11.6061943947412,11.4320223096905,11.6022359382627,183372989.940986,0.0,1.0
2013-09-23,14.14,14.325,14.09,14.31,127283100,11.194514920985,11.3409778106867,11.1549303562008,11.3291024412514,160773650.908818,0.0,1.0
2013-09-24,14.09,14.25,14.01,14.18,14821665,11.1549303562008,11.2816009635103,11.091595052546,11.2261825728124,18721520.7250408,0.0,1.0
2013-09-25,14.14,14.24,14.039,14.08,14129195,11.194514920985,11.2736840505535,11.1145541001208,11.1470134432439,17846848.9890066,0.0,1.0
2013-09-26,14.08,14.22,13.98,14.19,89352900,11.1470134432439,11.2578502246398,11.0678443136754,11.2340994857693,112863309.836817,0.0,1.0
2013-09-27,13.9,14.03,13.88,13.99,79156000,11.0045090100206,11.1074288784597,10.9886751841069,11.0757612266323,99983415.7978431,0.0,1.0
2013-09-30,13.8,13.93,13.6,13.685,104439900,10.9253398804521,11.0282597488912,10.7670016213151,10.8342953814484,131919980.135241,0.0,1.0
2013-10-01,13.9,13.92,13.81,13.85,57631000,11.0045090100206,11.0203428359343,10.933256793409,10.9649244452364,72794787.9610578,0.0,1.0
2013-10-02,14.06,14.1,13.79,13.81,89186300,11.1311796173302,11.1628472691576,10.9174229674953,10.933256793409,112652874.278275,0.0,1.0
2013-10-03,14.0,14.1,13.83,14.07,95269000,11.0836781395891,11.1628472691576,10.9490906193227,11.1390965302871,120336045.778522,0.0,1.0
2013-10-04,14.05,14.08,13.96,14.02,63495400,11.1232627043734,11.1470134432439,11.0520104877617,11.0995119655028,80202220.6712104,0.0,1.0
2013-10-07,13.81,13.95,13.8,13.91,64822700,10.933256793409,11.0440935748049,10.9253398804521,11.0124259229775,81878757.9872507,0.0,1.0
2013-10-08,13.69,13.9,13.68,13.83,92746200,10.8382538379268,11.0045090100206,10.8303369249699,10.9490906193227,117149450.177749,0.0,1.0
2013-10-09,13.84,13.93,13.69,13.72,96012800,10.9570075322795,11.0282597488912,10.8382538379268,10.8620045767973,121275553.392227,0.0,1.0
2013-10-10,14.23,14.25,14.01,14.03,102305800,11.2657671375967,11.2816009635103,11.091595052546,11.1074288784597,129224358.733778,0.0,1.0
2013-10-11,14.19,14.28,14.11,14.24,83422000,11.2340994857693,11.3053517023809,11.1707641821145,11.2736840505535,105371879.739851,0.0,1.0
2013-10-14,14.35,14.39,14.05,14.06,78367500,11.3607700930788,11.3924377449062,11.1232627043734,11.1311796173302,98987446.7827768,0.0,1.0
2013-10-15,14.24,14.43,14.21,14.39,102099300,11.2736840505535,11.4241053967336,11.249933311683,11.3924377449062,128963524.743149,0.0,1.0
2013-10-16,14.56,14.61,14.315,14.32,153481000,11.5270252651727,11.5666098299569,11.3330608977299,11.3370193542083,193864705.645418,0.0,1.0
2013-10-17,14.66,14.66,14.41,14.445,94090800,11.6061943947412,11.6061943947412,11.4082715708199,11.4359807661689,118847839.445546,0.0,1.0
2013-10-18,14.63,14.72,14.53,14.68,96986400,11.5824436558706,11.6536958724823,11.5032745263021,11.6220282206549,122505325.659911,0.0,1.0
2013-10-21,14.52,14.59,14.47,14.53,91280600,11.4953576133453,11.5507760040432,11.455773048561,11.5032745263021,115298223.55951,0.0,1.0
2013-10-22,14.52,14.63,14.45,14.55,102836000,11.4953576133453,11.5824436558706,11.4399392226473,11.5191083522158,129894064.214803,0.0,1.0
2013-10-23,14.21,14.48,14.17,14.45,108529700,11.249933311683,11.4636899615179,11.2182656598556,11.4399392226473,137085882.580159,0.0,1.0
2013-10-24,14.17,14.2,14.07,14.12,92566100,11.2182656598556,11.2420163987261,11.1390965302871,11.1786810950713,116921962.518125,0.0,1.0
2013-10-25,14.26,14.27,14.14,14.15,58592400,11.2895178764672,11.297434789424,11.194514920985,11.2024318339419,74009150.1818375,0.0,1.0
2013-10-28,14.23,14.32,14.21,14.29,62328000,11.2657671375967,11.3370193542083,11.249933311683,11.3132686153377,78727656.0191005,0.0,1.0
2013-10-29,14.15,14.29,14.06,14.26,79563100,11.2024318339419,11.3132686153377,11.1311796173302,11.2895178764672,100497631.379369,0.0,1.0
2013-10-30,14.17,14.29,14.15,14.19,76624200,11.2182656598556,11.3132686153377,11.2024318339419,11.2340994857693,96785452.1296812,0.0,1.0
2013-10-31,13.97,14.16,13.96,14.135,105713400,11.0599274007186,11.2103487468987,11.0520104877617,11.1905564645066,133528561.670671,0.0,1.0
2013-11-01,14.02,14.1,13.96,13.995,75610400,11.0995119655028,11.1628472691576,11.0520104877617,11.0797196831107,95504902.4943305,0.0,1.0
2013-11-04,14.04,14.12,14.0,14.09,53063200,11.1153457914165,11.1786810950713,11.0836781395891,11.1549303562008,67025114.8259652,0.0,1.0
2013-11-05,13.93,14.021,13.9,13.99,71809700,11.0282597488912,11.1003036567985,11.0045090100206,11.0757612266323,90704167.6362921,0.0,1.0
2013-11-06,13.96,14.02,13.91,13.99,66712900,11.0520104877617,11.0995119655028,11.0124259229775,11.0757612266323,84266304.7624933,0.0,1.0
2013-11-07,13.8,14.03,13.8,14.0,80775000,10.9253398804521,11.1074288784597,10.9253398804521,11.0836781395891,102028404.809121,0.0,1.0
2013-11-08,14.32,14.32,13.835,13.86,158227300,11.3370193542083,11.3370193542083,10.9530490758011,10.9728413581932,199859845.450377,0.0,1.0
2013-11-11,14.4,14.42,14.24,14.27,66357400,11.4003546578631,11.4161884837768,11.2736840505535,11.297434789424,83817266.1006591,0.0,1.0
2013-11-12,14.32,14.46,14.26,14.33,69498300,11.3370193542083,11.4478561356042,11.2895178764672,11.3449362671651,87784595.3072821,0.0,1.0
2013-11-13,14.64,14.64,14.2,14.255,128018500,11.5903605688275,11.5903605688275,11.2420163987261,11.2855594199888,161702548.326294,0.0,1.0
2013-11-14,14.795,14.82,14.61,14.675,128999400,11.7130727196586,11.7328650020508,11.5666098299569,11.6180697641764,162941541.359749,0.0,1.0
2013-11-15,14.92,14.95,14.77,14.79,105475300,11.8120341316193,11.8357848704898,11.6932804372665,11.7091142631802,133227813.132323,0.0,1.0
2013-11-18,14.92,15.17,14.86,14.975,145554400,11.8120341316193,12.0099569555405,11.7645326538782,11.8555771528819,183852469.761048,0.0,1.0
2013-11-19,15.2,15.3,14.97,14.975,161505600,12.033707694411,12.1128768239795,11.8516186964035,11.8555771528819,204000727.15246,0.0,1.0
2013-11-20,15.14,15.27,15.08,15.25,107174900,11.9862062166699,12.089126085109,11.9387047389288,12.0732922591953,135374609.502656,0.0,1.0
2013-11-21,15.59,15.6,15.2,15.22,142053600,12.3424672997282,12.350384212685,12.033707694411,12.0495415203247,179430544.170757,0.0,1.0
2013-11-22,15.64,15.7873,15.6,15.695,110331100,12.3820518645124,12.4986679923668,12.350384212685,12.4255948857751,139361264.423839,0.0,1.0
2013-11-25,15.81,15.98,15.66,15.67,153765500,12.5166393847789,12.6512269050453,12.3978856904261,12.405802603383,194224062.886745,0.0,1.0
2013-11-26,15.88,15.97,15.81,15.835,114833700,12.5720577754768,12.6433099920884,12.5166393847789,12.536431667171,145048582.226297,0.0,1.0
2013-11-27,15.83,15.94,15.76,15.87,75503600,12.5324732106925,12.6195592532179,12.4770548199946,12.5641408625199,95370001.4279908,0.0,1.0
2013-11-29,15.82,15.92,15.79,15.835,44288400,12.5245562977357,12.6037254273042,12.5008055588652,12.536431667171,55941501.7461871,0.0,1.0
2013-12-02,15.73,15.97,15.7,15.84,92987400,12.4533040811241,12.6433099920884,12.4295533422535,12.5403901236494,117454114.383752,0.0,1.0
2013-12-03,15.54,15.79,15.39,15.64,106450300,12.3028827349439,12.5008055588652,12.1841290405912,12.3820518645124,134459353.766046,0.0,1.0
2013-12-04,15.63,15.73,15.36,15.39,96678100,12.3820518645124,12.4612716461152,12.1681584541849,12.1919243886658,122037826.972025,0.01,1.0
2013-12-05,15.43,15.64,15.36,15.61,95230500,12.2236123013069,12.3899738426727,12.1681584541849,12.3662079081919,120210505.600124,0.0,1.0
2013-12-06,15.56,15.72,15.46,15.61,92203100,12.3265980173905,12.4533496679549,12.2473782357877,12.3662079081919,116388985.345019,0.0,1.0
2013-12-09,15.58,15.67,15.56,15.62,50167200,12.342441973711,12.4137397771535,12.3265980173905,12.3741298863521,63326607.3006293,0.0,1.0
2013-12-10,15.56,15.675,15.51,15.52,67486300,12.3265980173905,12.4177007662337,12.2869881265891,12.2949101047494,85188697.361472,0.0,1.0
2013-12-11,15.25,15.55,15.18,15.55,117565000,12.0810166944219,12.3186760392302,12.0255628473,12.3186760392302,148403590.140539,0.0,1.0
2013-12-12,15.25,15.35,15.12,15.26,76113900,12.0810166944219,12.1602364760247,11.9780309783383,12.0889386725822,96079411.5561433,0.0,1.0
2013-12-13,15.18,15.33,15.13,15.275,61575600,12.0255628473,12.1443925197041,11.9859529564986,12.1008216398226,77727555.8632056,0.0,1.0
2013-12-16,15.24,15.34,15.2,15.22,71467000,12.0730947162616,12.1523144978644,12.0414068036205,12.0572507599411,90213578.6720022,0.0,1.0
2013-12-17,15.18,15.295,15.14,15.24,74247300,12.0255628473,12.1166655961431,11.9938749346589,12.0730947162616,93723181.8844182,0.0,1.0
2013-12-18,15.69,15.71,15.06,15.28,152929300,12.4295837334741,12.4454276897946,11.9304991093766,12.1047826289027,193044334.263425,0.0,1.0
2013-12-19,15.75,15.79,15.6,15.66,97776100,12.4771156024357,12.5088035150768,12.3582859300316,12.4058177989932,123423844.425981,0.0,1.0
2013-12-20,15.6,15.87,15.6,15.75,131956000,12.3582859300316,12.5721793403591,12.3582859300316,12.4771156024357,166569507.426402,0.0,1.0
2013-12-23,15.69,15.79,15.69,15.72,52565800,12.4295837334741,12.5088035150768,12.4295837334741,12.4533496679549,66354386.412704,0.0,1.0
2013-12-24,15.7,15.75,15.67,15.72,21770400,12.4375057116343,12.4771156024357,12.4137397771535,12.4533496679549,27481014.9176677,0.0,1.0
2013-12-26,15.65,15.75,15.64,15.735,48803600,12.397895820833,12.4771156024357,12.3899738426727,12.4652326351953,61605320.0508893,0.0,1.0
2013-12-27,15.67,15.7,15.58,15.67,40049300,12.4137397771535,12.4375057116343,12.342441973711,12.4137397771535,50554671.0552929,0.0,1.0
2013-12-30,15.54,15.69,15.52,15.64,56218800,12.3107540610699,12.4295837334741,12.2949101047494,12.3899738426727,70965608.4157101,0.0,1.0
2013-12-31,15.57,15.615,15.51,15.6,57188900,12.3345199955508,12.370168897272,12.2869881265891,12.3582859300316,72190176.2955663,0.0,1.0
2014-01-02,16.1,16.16,15.68,15.69,148709900,12.7543848380454,12.8019167070071,12.4216617553138,12.4295837334741,187718139.322423,0.0,1.0
2014-01-03,16.41,16.5,16.23,16.27,129921800,12.999966161014,13.0712639644565,12.857370554129,12.8890584667701,164001714.434748,0.0,1.0
2014-01-06,16.66,16.73,16.56,16.625,114431300,13.1980156150209,13.2534694621428,13.1187958334181,13.1702886914599,144447886.228462,0.0,1.0
2014-01-07,16.5,16.79,16.45,16.77,110605100,13.0712639644565,13.3010013311045,13.0316540736551,13.2851573747839,139618031.964048,0.0,1.0
2014-01-08,16.58,16.69,16.5191,16.67,101036400,13.1346397897387,13.2217815495017,13.0863949427426,13.2059375931812,127539356.907886,0.0,1.0
2014-01-09,16.83,16.9264,16.615,16.67,100947200,13.3326892437456,13.4090571132107,13.1623667132997,13.2059375931812,127426758.768639,0.0,1.0
2014-01-10,16.77,16.79,16.61,16.75,87454100,13.2851573747839,13.3010013311045,13.1584057242195,13.2693134184634,110394270.510014,0.0,1.0
2014-01-13,16.43,16.8,16.4,16.79,90025400,13.0158101173345,13.3089233092648,12.9920441828537,13.3010013311045,113640050.728007,0.0,1.0
2014-01-14,16.77,16.77,16.53,16.54,97786600,13.2851573747839,13.2851573747839,13.0950298989373,13.1029518770976,123437098.691251,0.0,1.0
2014-01-15,17.15,17.42,17.11,17.23,329333100,13.5861925448745,13.8000859552019,13.5545046322334,13.6495683701567,415720787.5823,0.0,1.0
2014-01-16,17.08,17.14,16.99,17.09,163613100,13.5307386977525,13.5782705667142,13.45944089431,13.5386606759128,206530612.29127,0.0,1.0
2014-01-17,17.01,17.22,16.99,17.2,96232200,13.4752848506306,13.6416463919964,13.45944089431,13.6258024356758,121474962.506889,0.0,1.0
2014-01-21,17.01,17.155,16.87,17.08,118269200,13.4752848506306,13.5901535339546,13.3643771563867,13.5307386977525,149292509.531318,0.0,1.0
2014-01-22,17.15,17.15,17.0,17.08,68114400,13.5861925448745,13.5861925448745,13.4673628724703,13.5307386977525,85981554.8868177,0.0,1.0
2014-01-23,16.86,17.09,16.74,17.07,123765900,13.3564551782264,13.5386606759128,13.2613914403031,13.5228167195922,156231054.284651,0.0,1.0
2014-01-24,16.45,16.72,16.45,16.67,112899300,13.0316540736551,13.2455474839826,13.0316540736551,13.2059375931812,142514025.81001,0.0,1.0
2014-01-27,16.31,16.54,16.06,16.37,134872600,12.9207463794112,13.1029518770976,12.7226969254043,12.9682782483729,170251163.625134,0.0,1.0
2014-01-28,16.73,16.76,16.37,16.45,92891300,13.2534694621428,13.2772353966237,12.9682782483729,13.0316540736551,117257707.760149,0.0,1.0
2014-01-29,16.68,16.85,16.49,16.55,130026900,13.2138595713415,13.3485332000662,13.0633419862962,13.1108738552579,164134383.318546,0.0,1.0
2014-01-30,16.93,16.99,16.765,16.81,91028200,13.4119090253484,13.45944089431,13.2811963857038,13.3168452874251,114905896.176847,0.0,1.0
2014-01-31,16.75,16.98,16.61,16.72,139432100,13.2693134184634,13.4515189161498,13.1584057242195,13.2455474839826,176006670.529789,0.0,1.0
2014-02-03,16.35,16.88,16.3,16.77,159981200,12.9524342920523,13.372299134547,12.9128244012509,13.2851573747839,201946025.049902,0.0,1.0
2014-02-04,16.35,16.56,16.26,16.49,125337000,12.9524342920523,13.1187958334181,12.8811364886098,13.0633419862962,158214271.062347,0.0,1.0
2014-02-05,16.4,16.45,16.15,16.31,110576200,12.9920441828537,13.0316540736551,12.7939947288468,12.9207463794112,139581551.176781,0.0,1.0
2014-02-06,16.69,16.73,16.44,16.45,110029100,13.2217815495017,13.2534694621428,13.0237320954948,13.0316540736551,138890940.840662,0.0,1.0
2014-02-07,16.82,16.88,16.63,16.82,122571100,13.3247672655853,13.372299134547,13.1742496805401,13.3247672655853,154722845.128015,0.0,1.0
2014-02-10,16.72,16.73,16.6,16.71,95792500,13.2455474839826,13.2534694621428,13.1504837460592,13.2376255058223,120919924.369817,0.0,1.0
2014-02-11,16.88,16.92,16.635,16.725,92617500,13.372299134547,13.4039870471881,13.1782106696202,13.2495084730627,116912087.014344,0.0,1.0
2014-02-12,16.75,16.91,16.65,16.87,96948900,13.2693134184634,13.3960650690278,13.1900936368606,13.3643771563867,122379660.784895,0.0,1.0
2014-02-13,16.75,16.82,16.63,16.645,95756900,13.2693134184634,13.3247672655853,13.1742496805401,13.1861326477805,120874986.098997,0.0,1.0
2014-02-14,16.7,16.76,16.65,16.74,100684300,13.229703527662,13.2772353966237,13.1900936368606,13.2613914403031,127094897.212496,0.0,1.0
2014-02-18,16.47,16.74,16.47,16.7,121778600,13.0474980299756,13.2613914403031,13.0474980299756,13.229703527662,153722463.67787,0.0,1.0
2014-02-19,16.2,16.45,16.18,16.38,137734500,12.8336046196482,13.0316540736551,12.8177606633276,12.9762002265332,173863771.413363,0.0,1.0
2014-02-20,16.3,16.36,16.18,16.22,107425900,12.9128244012509,12.9603562702126,12.8177606633276,12.8494485759687,135604892.902468,0.0,1.0
2014-02-21,16.29,16.485,16.25,16.29,106236900,12.9049024230907,13.0593809972161,12.8732145104496,12.9049024230907,134104005.149504,0.0,1.0
2014-02-24,16.53,16.63,16.3,16.3,102909600,13.0950298989373,13.1742496805401,12.9128244012509,12.9128244012509,129903917.832066,0.0,1.0
2014-02-25,16.34,16.56,16.32,16.5,81457000,12.9445123138921,13.1187958334181,12.9286683575715,13.0712639644565,102824065.343239,0.0,1.0
2014-02-26,16.33,16.4,16.13,16.36,89831600,12.9365903357318,12.9920441828537,12.7781507725262,12.9603562702126,113395414.86045,0.0,1.0
2014-02-27,16.49,16.49,16.21,16.27,71314500,13.0633419862962,13.0633419862962,12.8415265978085,12.8890584667701,90021076.2478415,0.0,1.0
2014-02-28,16.53,16.65,16.345,16.49,126252100,13.0950298989373,13.1900936368606,12.9484733029722,13.0633419862962,159369411.838408,0.0,1.0
2014-03-03,16.3,16.41,16.19,16.3,87526800,12.9128244012509,12.999966161014,12.8256826414879,12.9128244012509,110486040.518122,0.0,1.0
2014-03-04,16.73,16.74,16.43,16.48,100849900,13.2534694621428,13.2613914403031,13.0158101173345,13.0554200081359,127303935.91047,0.0,1.0
2014-03-05,17.25,17.31,16.78,16.79,207180000,13.6733343046375,13.7208937283058,13.3007854859025,13.3087120565138,261374067.24473,0.01,1.0
2014-03-06,17.35,17.6309,17.31,17.42,138078900,13.7526000107513,13.9752573792251,13.7208937283058,13.808086005031,174197527.24046,0.0,1.0
2014-03-07,17.33,17.59,17.2456,17.54,109547100,13.7367468695286,13.9428377054246,13.6698466135685,13.9032048523676,138202389.6219,0.0,1.0
2014-03-10,17.47,17.47,17.25,17.27,81732700,13.847718858088,13.847718858088,13.6733343046375,13.6891874458603,103112309.228175,0.0,1.0
2014-03-11,17.27,17.52,17.25,17.51,90183400,13.6891874458603,13.8873517111449,13.6733343046375,13.8794251405335,113773540.187076,0.0,1.0
2014-03-12,17.28,17.33,17.07,17.18,83309200,13.6971140164717,13.7367468695286,13.5306560336326,13.6178483103578,105101189.511075,0.0,1.0
2014-03-13,17.16,17.47,17.07,17.34,100875700,13.601995169135,13.847718858088,13.5306560336326,13.74467344014,127262728.03919,0.0,1.0
2014-03-14,16.8,17.22,16.76,17.08,131297200,13.3166386271252,13.6495545928034,13.2849323446797,13.538582604244,165641872.680012,0.0,1.0
2014-03-17,17.11,17.17,16.97,16.98,79942200,13.5623623160781,13.6099217397464,13.4513903275188,13.4593168981301,100853450.90497,0.0,1.0
2014-03-18,17.19,17.22,17.07,17.14,67402400,13.6257748809692,13.6495545928034,13.5306560336326,13.5861420279123,85033494.6908785,0.0,1.0
2014-03-19,17.44,17.49,17.12,17.16,105006500,13.8239391462538,13.8635719993107,13.5702888866895,13.601995169135,132474061.164851,0.0,1.0
2014-03-20,17.92,18.0,17.43,17.44,167048700,14.2044145356002,14.2678271004913,13.8160125756424,13.8239391462538,210745236.735905,0.0,1.0
2014-03-21,17.56,18.03,17.56,18.03,155721000,13.9190579935904,14.2916068123255,13.9190579935904,14.2916068123255,196454441.188419,0.0,1.0
2014-03-24,17.37,17.65,17.3,17.62,118500000,13.7684531519741,13.9903971290929,13.7129671576944,13.9666174172587,149497185.869778,0.0,1.0
2014-03-25,17.21,17.58,17.2,17.49,98348600,13.641628022192,13.9349111348132,13.6337014515806,13.8635719993107,124074590.162299,0.0,1.0
2014-03-26,17.18,17.4,17.18,17.38,97573700,13.6178483103578,13.7922328638083,13.6178483103578,13.7763797225855,123096992.108877,0.0,1.0
2014-03-27,17.01,17.49,16.83,17.28,175139500,13.4830966099643,13.8635719993107,13.3404183389594,13.6971140164717,220952425.186835,0.0,1.0
2014-03-28,16.98,17.15,16.85,17.085,79909500,13.4593168981301,13.5940685985237,13.3562714801821,13.5425458895497,100812197.251148,0.0,1.0
2014-03-31,17.2,17.27,17.12,17.15,62115800,13.6337014515806,13.6891874458603,13.5702888866895,13.5940685985237,78364027.8316449,0.0,1.0
2014-04-01,17.34,17.4,17.26,17.28,57423800,13.74467344014,13.7922328638083,13.6812608752489,13.6971140164717,72444696.2189782,0.0,1.0
2014-04-02,17.23,17.38,17.13,17.35,65349000,13.6574811634147,13.7763797225855,13.5782154573009,13.7526000107513,82442967.0835791,0.0,1.0
2014-04-03,17.15,17.24,17.03,17.21,56534500,13.5940685985237,13.6654077340261,13.4989497511871,13.641628022192,71322773.4561597,0.0,1.0
2014-04-04,16.72,17.22,16.7,17.21,110409600,13.2532260622342,13.6495545928034,13.2373729210114,13.641628022192,139290502.050698,0.0,1.0
2014-04-07,16.38,16.7,16.19,16.69,129464900,12.9837226614471,13.2373729210114,12.8331178198308,13.2294463504,163330280.328373,0.0,1.0
2014-04-08,16.44,16.5,16.25,16.37,75769700,13.0312820851154,13.0788415087837,12.8806772434991,12.9757960908357,95589509.9088379,0.0,1.0
2014-04-09,16.62,16.63,16.345,16.55,83096400,13.1739603561203,13.1818869267317,12.9559796643072,13.1184743618406,104832725.366324,0.0,1.0
2014-04-10,16.12,16.62,16.1,16.62,98390900,12.7776318255511,13.1739603561203,12.7617786843283,13.1739603561203,124127954.980546,0.0,1.0
2014-04-11,15.77,16.13,15.62,15.86,133757100,12.5002018541527,12.7855583961625,12.3813032949819,12.5715409896551,168745232.405927,0.0,1.0
2014-04-14,16.0,16.22,15.78,16.05,99249400,12.6825129782145,12.8568975316649,12.508128424764,12.7221458312714,125211021.090835,0.0,1.0
2014-04-15,16.39,16.41,15.96,16.09,134956600,12.9916492320585,13.0075023732812,12.650806695769,12.753852113717,170258497.169225,0.0,1.0
2014-04-16,16.13,16.22,15.78,16.2,172948900,12.7855583961625,12.8568975316649,12.508128424764,12.8410443904422,218188808.854629,0.0,1.0
2014-04-17,16.15,16.25,15.93,16.14,104765500,12.8014115373853,12.8806772434991,12.6270269839348,12.7934849667739,132170020.4746,0.0,1.0
2014-04-21,16.09,16.17,16.03,16.15,51280500,12.753852113717,12.817264678608,12.7062926900487,12.8014115373853,64694434.0927857,0.0,1.0
2014-04-22,16.29,16.34,16.04,16.09,77888900,12.9123835259446,12.9520163790016,12.71421926066,12.753852113717,98263049.4556334,0.0,1.0
2014-04-23,16.37,16.4,16.23,16.3,52425600,12.9757960908357,12.9995758026699,12.8648241022763,12.920310096556,66139068.9243428,0.0,1.0
2014-04-24,16.34,16.5,16.21,16.43,73910900,12.9520163790016,13.0788415087837,12.8489709610536,13.023355514504,93244485.6970676,0.0,1.0
2014-04-25,15.95,16.23,15.93,16.1,84617700,12.6428801251576,12.8648241022763,12.6270269839348,12.7617786843283,106751966.453781,0.0,1.0
2014-04-28,14.95,15.41,14.86,15.33,344935200,11.8502230640192,12.2148453121428,11.7788839285167,12.1514327472518,435163221.159737,0.0,1.0
2014-04-29,15.24,15.3,14.91,15.04,155495000,12.0800936117493,12.1276530354176,11.8185167815736,11.9215621995216,196169324.192583,0.0,1.0
2014-04-30,15.14,15.27,15.13,15.26,82359700,12.0008279056355,12.1038733235835,11.9929013350241,12.0959467529721,103903319.654676,0.0,1.0
2014-05-01,15.09,15.2174,15.03,15.14,68368300,11.9611950525785,12.0621795621676,11.9136356289102,12.0008279056355,86252054.453171,0.0,1.0
2014-05-02,15.25,15.29,15.1,15.18,73562900,12.0880201823607,12.1197264648062,11.9691216231899,12.032534188081,92805455.9866655,0.0,1.0
2014-05-05,15.08,15.13,15.02,15.075,51669100,11.9532684819672,11.9929013350241,11.9057090582989,11.9493051966615,65184683.9360684,0.0,1.0
2014-05-06,14.73,15.03,14.72,15.03,96268300,11.6758385105687,11.9136356289102,11.6679119399573,11.9136356289102,121450126.063017,0.0,1.0
2014-05-07,14.8,14.92,14.75,14.86,91733000,11.7313245048484,11.826443352185,11.6916916517915,11.7788839285167,115728483.977994,0.0,1.0
2014-05-08,14.93,15.04,14.8,14.85,65232700,11.8343699227964,11.9215621995216,11.7313245048484,11.7709573579053,82296245.3728898,0.0,1.0
2014-05-09,14.74,14.9857,14.67,14.95,86751600,11.6837650811801,11.8785209211018,11.6282790869004,11.8502230640192,109444051.221102,0.0,1.0
2014-05-12,15.07,15.1,14.79,14.79,70669900,11.9453419113558,11.9691216231899,11.723397934237,11.723397934237,89155706.1240387,0.0,1.0
2014-05-13,15.03,15.1,14.94,15.04,58469100,11.9136356289102,11.9691216231899,11.8422964934078,11.9215621995216,73763425.4037017,0.0,1.0
2014-05-14,14.84,15.02,14.81,14.99,52431900,11.7630307872939,11.9057090582989,11.7392510754598,11.8819293464647,66147016.8759968,0.0,1.0
2014-05-15,14.55,14.83,14.39,14.82,104193000,11.5331602395638,11.7551042166826,11.4063351097817,11.7471776460712,131447766.137804,0.0,1.0
2014-05-16,14.51,14.54,14.3675,14.51,80476100,11.5014539571183,11.5252336689524,11.3885003259061,11.5014539571183,101527008.268142,0.0,1.0
2014-05-19,14.67,14.7,14.38,14.425,51034700,11.6282790869004,11.6520587987346,11.3984085391703,11.4340781069215,64384337.8203237,0.0,1.0
2014-05-20,14.53,14.69,14.48,14.65,60108200,11.517307098341,11.6441322281232,11.4776742452841,11.6124259456776,75831280.5712894,0.0,1.0
2014-05-21,14.61,14.71,14.5,14.59,64808600,11.5807196632321,11.659985369346,11.4935273865069,11.5648665220093,81761209.4528277,0.0,1.0
2014-05-22,14.71,14.72,14.55,14.58,51929400,11.659985369346,11.6679119399573,11.5331602395638,11.556939951398,65513073.1131308,0.0,1.0
2014-05-23,14.72,14.8145,14.65,14.71,51648900,11.6679119399573,11.7428180322349,11.6124259456776,11.659985369346,65159200.0275914,0.0,1.0
2014-05-27,15.22,15.31,14.98,15.0,125398900,12.0642404705265,12.135579606029,11.8740027758533,11.8898559170761,158200697.56258,0.0,1.0
2014-05-28,15.14,15.28,15.03,15.2699,72481700,12.0008279056355,12.1117998941948,11.9136356289102,12.1037940578773,91441436.0933117,0.0,1.0
2014-05-29,15.15,15.21,15.1,15.12,39423000,12.0087544762469,12.0563138999152,11.9691216231899,11.9849747644127,49735253.658601,0.0,1.0
2014-05-30,15.14,15.23,15.07,15.12,45787100,12.0008279056355,12.0721670411379,11.9453419113558,11.9849747644127,57764072.5665661,0.0,1.0
2014-06-02,15.26,15.28,15.05,15.16,46374000,12.0959467529721,12.1117998941948,11.929488770133,12.0166810468582,58504493.6500005,0.0,1.0
2014-06-03,15.21,15.28,15.11,15.2,49025400,12.0563138999152,12.1117998941948,11.9770481938013,12.0483873293038,61849445.8746006,0.0,1.0
2014-06-04,15.21,15.26,15.15,15.19,39757300,12.0563138999152,12.0959467529721,12.0087544762469,12.0404607586924,50156999.7281054,0.0,1.0
2014-06-05,15.43,15.48,15.22,15.28,60300500,12.2306984533656,12.2703313064225,12.0642404705265,12.1117998941948,76073882.3336754,0.0,1.0
2014-06-06,15.59,15.65,15.43,15.45,73930500,12.3575235831478,12.4050830068161,12.2306984533656,12.2465515945884,93269212.6577684,0.0,1.0
2014-06-09,15.84,15.88,15.6,15.6,78647900,12.5556878484324,12.5873941308779,12.3654501537591,12.3654501537591,99220588.3929759,0.0,1.0
2014-06-10,15.92,15.94,15.73,15.78,49852900,12.6191004133234,12.6349535545462,12.4684955717071,12.508128424764,62893403.0164342,0.0,1.0
2014-06-11,15.59,15.82,15.55,15.69,73729300,12.3575235831478,12.5398347072096,12.3258173007022,12.4367892892616,93015382.8366967,0.0,1.0
2014-06-12,15.42,15.66,15.38,15.57,66173200,12.2227718827542,12.4130095774274,12.1910656003087,12.341670441925,83482761.0126413,0.0,1.0
2014-06-13,15.44,15.55,15.33,15.46,61588100,12.238625023977,12.3258173007022,12.1514327472518,12.2544781651998,77698292.2621641,0.0,1.0
2014-06-16,15.28,15.31,15.18,15.3,55425400,12.1117998941948,12.135579606029,12.032534188081,12.1276530354176,69923555.4911967,0.0,1.0
2014-06-17,15.59,15.62,15.255,15.265,58011600,12.3575235831478,12.3813032949819,12.0919834676664,12.0999100382778,73186252.7240773,0.0,1.0
2014-06-18,15.65,15.69,15.44,15.63,70220300,12.4050830068161,12.4367892892616,12.238625023977,12.3892298655933,88588499.9234727,0.0,1.0
2014-06-19,15.55,15.67,15.5,15.66,40953900,12.3258173007022,12.4209361480388,12.2861844476453,12.4130095774274,51666605.9104835,0.0,1.0
2014-06-20,15.45,15.63,15.44,15.63,54765300,12.2544781651998,12.3972487846001,12.246546464122,12.3972487846001,69046096.7487639,0.01,1.0
2014-06-23,15.64,15.65,15.38,15.47,58492200,12.4051804856779,12.4131121867557,12.1989562576552,12.2703415673554,73744836.6072691,0.0,1.0
2014-06-24,15.49,15.7,15.44,15.555,73262500,12.286204969511,12.4527706921447,12.246546464122,12.3377610265166,92366693.1990935,0.0,1.0
2014-06-25,15.47,15.49,15.28,15.45,71766400,12.2703415673554,12.286204969511,12.1196392468772,12.2544781651998,90480464.7780709,0.0,1.0
2014-06-26,15.41,15.53,15.27,15.44,68519600,12.2227513608886,12.3179317738222,12.1117075457994,12.246546464122,86387017.5236254,0.0,1.0
2014-06-27,15.33,15.42,15.31,15.38,58149200,12.1592977522662,12.2306830619664,12.1434343501106,12.1989562576552,73312394.6926836,0.0,1.0
2014-06-30,15.37,15.45,15.29,15.31,47776800,12.1910245565774,12.2544781651998,12.127570947955,12.1434343501106,60235250.3345429,0.0,1.0
2014-07-01,15.6,15.65,15.38,15.38,74193500,12.3734536813667,12.4131121867557,12.1989562576552,12.1989562576552,93540464.1101108,0.0,1.0
2014-07-02,15.85,16.03,15.76,15.78,87685800,12.5717462083117,12.7145168277121,12.5003608986115,12.5162243007671,110551064.821936,0.0,1.0
2014-07-03,16.03,16.23,16.0,16.07,70582300,12.7145168277121,12.8731508492681,12.6907217244787,12.7462436320233,88987594.6000533,0.0,1.0
2014-07-07,15.94,16.0,15.83,15.99,62437100,12.6431315180119,12.6907217244787,12.5558828061561,12.6827900234009,78718422.9304371,0.0,1.0
2014-07-08,15.58,15.83,15.52,15.82,73343400,12.3575902792111,12.5558828061561,12.3100000727444,12.5479511050783,92468688.9742835,0.0,1.0
2014-07-09,15.6,15.6899,15.54,15.62,46415800,12.3734536813667,12.4447596740562,12.3258634749,12.3893170835223,58519351.0757961,0.0,1.0
2014-07-10,15.44,15.53,15.25,15.33,61458500,12.246546464122,12.3179317738222,12.0958441436438,12.1592977522662,77484639.6720899,0.0,1.0
2014-07-11,15.38,15.43,15.3,15.39,56849400,12.1989562576552,12.2386147630442,12.1355026490328,12.206887958733,71673654.166218,0.0,1.0
2014-07-14,15.57,15.67,15.52,15.62,59181700,12.3496585781333,12.4289755889113,12.3100000727444,12.3893170835223,74614133.1090371,0.0,1.0
2014-07-15,15.81,15.85,15.66,15.75,99946700,12.5400194040005,12.5717462083117,12.4210438878335,12.4924291975337,126009161.237494,0.0,1.0
2014-07-16,15.51,15.66,15.43,15.66,123897400,12.3020683716666,12.4210438878335,12.2386147630442,12.4210438878335,156205331.977005,0.0,1.0
2014-07-17,15.2,15.48,15.13,15.45,114839900,12.0561856382548,12.2782732684332,12.0006637307102,12.2544781651998,144785965.675681,0.0,1.0
2014-07-18,15.49,15.5,15.25,15.27,74859200,12.286204969511,12.2941366705888,12.0958441436438,12.1117075457994,94379754.438213,0.0,1.0
2014-07-21,15.52,15.55,15.36,15.42,61802200,12.3100000727444,12.3337951759777,12.1830928554996,12.2306830619664,77917964.1211945,0.0,1.0
2014-07-22,15.52,15.62,15.47,15.59,58331100,12.3100000727444,12.3893170835223,12.2703415673554,12.3655219802889,73541727.5914095,0.0,1.0
2014-07-23,15.52,15.63,15.51,15.52,47253300,12.3100000727444,12.3972487846001,12.3020683716666,12.3100000727444,59575240.5902709,0.0,1.0
2014-07-24,15.62,15.64,15.55,15.56,46549800,12.3893170835223,12.4051804856779,12.3337951759777,12.3417268770555,58688293.3981122,0.0,1.0
2014-07-25,15.59,15.63,15.55,15.585,35627200,12.3655219802889,12.3972487846001,12.3337951759777,12.36155612975,44917476.9075962,0.0,1.0
2014-07-28,15.5,15.61,15.46,15.585,39313000,12.2941366705888,12.3813853824445,12.2624098662776,12.36155612975,49564399.3821663,0.0,1.0
2014-07-29,15.34,15.53,15.34,15.52,51480500,12.167229453344,12.3179317738222,12.167229453344,12.3100000727444,64904740.4775422,0.0,1.0
2014-07-30,15.58,15.665,15.31,15.43,83243100,12.3575902792111,12.4250097383724,12.1434343501106,12.2386147630442,104949870.379,0.0,1.0
2014-07-31,15.25,15.55,15.25,15.44,70677300,12.0958441436438,12.3337951759777,12.0958441436438,12.246546464122,89107367.1419935,0.0,1.0
2014-08-01,14.98,15.39,14.84,15.18,115978900,11.8816882145432,12.206887958733,11.770644399454,12.0403222360992,146221975.415368,0.0,1.0
2014-08-04,15.05,15.12,14.98,15.065,51954700,11.9372101220878,11.9927320296324,11.8816882145432,11.9491076737045,65502594.5763652,0.0,1.0
2014-08-05,15.0,15.2,14.9,15.01,65071500,11.8975516166988,12.0561856382548,11.8182346059208,11.9054833177766,82039778.5566262,0.0,1.0
2014-08-06,15.2,15.36,15.14,15.14,95977900,12.0561856382548,12.1830928554996,12.008595431788,12.008595431788,121005442.6643,0.0,1.0
2014-08-07,15.12,15.44,15.09,15.44,80058300,11.9927320296324,12.246546464122,11.968936926399,12.246546464122,100934590.467715,0.0,1.0
2014-08-08,15.2,15.2,14.99,15.08,54495000,12.0561856382548,12.0561856382548,11.889619915621,11.9610052253212,68705312.3478534,0.0,1.0
2014-08-11,15.22,15.27,15.15,15.26,41545100,12.0720490404104,12.1117075457994,12.0165271328658,12.1037758447216,52378549.8123278,0.0,1.0
2014-08-12,15.21,15.3,15.15,15.18,33674400,12.0641173393326,12.1355026490328,12.0165271328658,12.0403222360992,42455457.7507396,0.0,1.0
2014-08-13,15.25,15.29,15.2,15.25,34394600,12.0958441436438,12.127570947955,12.0561856382548,12.0958441436438,43363459.6950083,0.0,1.0
2014-08-14,15.32,15.32,15.26,15.26,29934600,12.1513660511884,12.1513660511884,12.1037758447216,12.1037758447216,37740454.0418029,0.0,1.0
2014-08-15,15.22,15.41,15.14,15.34,61535500,12.0720490404104,12.2227513608886,12.008595431788,12.167229453344,77581718.4692418,0.0,1.0
2014-08-18,15.45,15.45,15.27,15.28,54968600,12.2544781651998,12.2544781651998,12.1117075457994,12.1196392468772,69302409.9885165,0.0,1.0
2014-08-19,15.45,15.65,15.44,15.52,44825500,12.2544781651998,12.4131121867557,12.246546464122,12.3100000727444,56514358.7237122,0.0,1.0
2014-08-20,15.52,15.6333,15.37,15.41,57825000,12.3100000727444,12.3998662459558,12.1910245565774,12.2227513608886,72903655.1337666,0.0,1.0
2014-08-21,16.16,16.22,15.62,15.69,177294400,12.8176289417235,12.8652191481903,12.3893170835223,12.4448389910669,223526325.892748,0.0,1.0
2014-08-22,16.13,16.29,16.05,16.16,107641800,12.7938338384901,12.9207410557349,12.7303802298677,12.8176289417235,135710863.211032,0.0,1.0
2014-08-25,16.29,16.4,16.2,16.27,89396500,12.9207410557349,13.0079897675907,12.8493557460347,12.9048776535793,112707853.111384,0.0,1.0
2014-08-26,16.33,16.46,16.32,16.34,73323400,12.9524678600461,13.0555799740575,12.9445361589683,12.9603995611239,92443473.7022955,0.0,1.0
2014-08-27,16.2,16.39,16.14,16.37,63061800,12.8493557460347,13.0000580665129,12.8017655395679,12.9841946643573,79506021.9509655,0.0,1.0
2014-08-28,16.01,16.1,15.99,16.095,62170400,12.6986534255565,12.7700387352567,12.6827900234009,12.7660728847178,78382177.2784842,0.0,1.0
2014-08-29,16.09,16.14,16.02,16.045,50106600,12.7621070341789,12.8017655395679,12.7065851266343,12.7264143793288,63172577.3683633,0.0,1.0
2014-09-02,16.27,16.28,16.06,16.14,59400400,12.9048776535793,12.9128093546571,12.7383119309455,12.8017655395679,74889862.1082197,0.0,1.0
2014-09-03,16.1,16.28,16.04,16.27,67418900,12.8096972406457,12.9529112470629,12.7619592385066,12.944954913373,84736139.3176289,0.05,1.0
2014-09-04,16.11,16.27,16.04,16.095,56378600,12.8176535743355,12.944954913373,12.7619592385066,12.8057190738008,70860024.4758204,0.0,1.0
2014-09-05,16.02,16.07,15.9,16.05,80974900,12.746046571127,12.7858282395762,12.6505705668489,12.7699155721965,101774137.63249,0.0,1.0
2014-09-08,16.35,16.37,16.15,16.19,99411200,13.0086055828918,13.0245182502714,12.8494789090949,12.8813042438543,124945991.301143,0.0,1.0
2014-09-09,16.14,16.26,16.1,16.25,82428900,12.8415225754051,12.9369985796832,12.8096972406457,12.9290422459933,103601612.518135,0.0,1.0
2014-09-10,16.36,16.4,16.13,16.155,75656100,13.0165619165816,13.048387251341,12.8335662417152,12.8534570759398,95089149.0342984,0.0,1.0
2014-09-11,16.57,16.63,16.3,16.32,106598100,13.1836449240683,13.2313829262073,12.9688239144425,12.9847365818222,133978920.6379,0.0,1.0
2014-09-12,16.79,16.83,16.61,16.62,117118300,13.3586842652448,13.3905096000042,13.2154702588276,13.2234265925175,147201342.4343,0.0,1.0
2014-09-15,16.74,16.93,16.62,16.795,87306900,13.3189025967956,13.4700729369026,13.2234265925175,13.3626624320897,109732577.093223,0.0,1.0
2014-09-16,16.71,16.84,16.67,16.67,64845600,13.2950335957261,13.398465933694,13.2632082609667,13.2632082609667,81501860.6909223,0.0,1.0
2014-09-17,16.77,16.93,16.68,16.71,82813200,13.3427715978651,13.4700729369026,13.2711645946565,13.2950335957261,104084623.933922,0.0,1.0
2014-09-18,17.04,17.15,16.87,16.88,110396000,13.5575926074909,13.6451122780791,13.4223349347635,13.4302912684534,138752350.395941,0.0,1.0
2014-09-19,16.95,17.17,16.88,17.15,88215900,13.4859856042823,13.6610249454588,13.4302912684534,13.6451122780791,110875063.111828,0.0,1.0
2014-09-22,17.03,17.17,16.99,17.09,108394117,13.549636273801,13.6610249454588,13.5178109390416,13.5973742759401,136236263.114993,0.0,1.0
2014-09-23,17.05,17.2,17.03,17.05,91178038,13.5655489411807,13.6848939465283,13.549636273801,13.5655489411807,114598056.786392,0.0,1.0
2014-09-24,17.18,17.19,16.97,17.12,85925116,13.6689812791486,13.6769376128385,13.501898271662,13.6212432770096,107995867.631472,0.0,1.0
2014-09-25,16.85,17.18,16.85,17.155,102101191,13.4064222673839,13.6689812791486,13.4064222673839,13.649090444924,128326934.213875,0.0,1.0
2014-09-26,17.03,17.05,16.89,16.91,66785876,13.549636273801,13.5655489411807,13.4382476021432,13.4541602695229,83940516.5789696,0.0,1.0
2014-09-29,17.01,17.05,16.88,16.91,68015923,13.5337236064213,13.5655489411807,13.4302912684534,13.4541602695229,85486513.8283942,0.0,1.0
2014-09-30,17.05,17.11,16.97,17.08,82143402,13.5655489411807,13.6132869433197,13.501898271662,13.5894179422502,103242781.414351,0.0,1.0
2014-10-01,16.82,17.09,16.8,17.07,91190551,13.3825532663143,13.5973742759401,13.3666405989346,13.5814616085604,114613783.879407,0.0,1.0
2014-10-02,16.88,16.99,16.63,16.86,118018774,13.4302912684534,13.5178109390416,13.2313829262073,13.4143786010737,148333112.461932,0.0,1.0
2014-10-03,17.29,17.3,17.06,17.11,110782588,13.7565009497369,13.7644572834267,13.5735052748705,13.6132869433197,139238237.508109,0.0,1.0
2014-10-06,17.29,17.41,17.22,17.37,66212066,13.7565009497369,13.851976954015,13.700806613908,13.8201516192556,83219317.566499,0.0,1.0
2014-10-07,16.88,17.2,16.88,17.18,91396327,13.4302912684534,13.6848939465283,13.4302912684534,13.6689812791486,114872415.565836,0.0,1.0
2014-10-08,17.12,17.12,16.72,16.88,101178019,13.6212432770096,13.6212432770096,13.3029899294159,13.4302912684534,127166635.971007,0.0,1.0
2014-10-09,16.59,17.11,16.55,17.04,121286578,13.199557591448,13.6132869433197,13.1677322566886,13.5575926074909,152440285.598941,0.0,1.0
2014-10-10,16.48,16.77,16.36,16.52,129458091,13.1120379208597,13.3427715978651,13.0165619165816,13.1438632556191,162710735.932658,0.0,1.0
2014-10-13,16.4,16.67,16.4,16.48,92674130,13.048387251341,13.2632082609667,13.048387251341,13.1120379208597,116478435.436058,0.0,1.0
2014-10-14,16.52,16.63,16.36,16.51,97451881,13.1438632556191,13.2313829262073,13.0165619165816,13.1359069219292,122483401.02228,0.0,1.0
2014-10-15,15.76,16.24,15.43,16.23,216591804,12.5391818951911,12.9210859123035,12.2766228834263,12.9131295786136,272225641.159979,0.0,1.0
2014-10-16,16.08,16.25,15.52,15.61,148136470,12.793784573266,12.9290422459933,12.3482298866349,12.4198368898434,186186849.087448,0.0,1.0
2014-10-17,16.21,16.41,16.16,16.25,94339180,12.897216911234,13.0563435850308,12.8574352427848,12.9290422459933,118571170.689389,0.0,1.0
2014-10-20,16.26,16.33,16.16,16.2,76446700,12.9369985796832,12.9926929155121,12.8574352427848,12.8892605775441,96082822.792614,0.0,1.0
2014-10-21,16.6,16.61,16.31,16.43,78226090,13.2075139251378,13.2154702588276,12.9767802481324,13.0722562524105,98319267.4533903,0.0,1.0
2014-10-22,16.4,16.7,16.37,16.59,85160035,13.048387251341,13.2870772620362,13.0245182502714,13.199557591448,107034267.691317,0.0,1.0
2014-10-23,16.6,16.73,16.515,16.58,68367854,13.2075139251378,13.3109462631058,13.1398850887741,13.1916012577581,85928841.9329196,0.0,1.0
2014-10-24,16.72,16.72,16.56,16.63,41904957,13.3029899294159,13.3029899294159,13.1756885903784,13.2313829262073,52668677.0987253,0.0,1.0
2014-10-27,16.59,16.69,16.5,16.68,51484734,13.199557591448,13.2791209283464,13.1279505882394,13.2711645946565,64709118.5551092,0.0,1.0
2014-10-28,16.8,16.8,16.61,16.62,71850839,13.3666405989346,13.3666405989346,13.2154702588276,13.2234265925175,90306467.5275411,0.0,1.0
2014-10-29,16.99,17.02,16.71,16.77,99875657,13.5178109390416,13.5416799401112,13.2950335957261,13.3427715978651,125529748.868518,0.0,1.0
2014-10-30,17.03,17.12,16.84,16.96,72542662,13.549636273801,13.6212432770096,13.398465933694,13.4939419379721,91175992.3953619,0.0,1.0
2014-10-31,17.16,17.22,17.1,17.17,82788923,13.653068611769,13.700806613908,13.6053306096299,13.6610249454588,104054111.13626,0.0,1.0
2014-11-03,17.27,17.35,17.1,17.18,64048210,13.7405882823572,13.804238951876,13.6053306096299,13.6689812791486,80499652.8511257,0.0,1.0
2014-11-04,17.21,17.3,17.02,17.22,53463983,13.6928502802182,13.7644572834267,13.5416799401112,13.700806613908,67196758.0598813,0.0,1.0
2014-11-05,17.34,17.37,17.21,17.32,58562613,13.7962826181861,13.8201516192556,13.6928502802182,13.7803699508064,73605023.7243917,0.0,1.0
2014-11-06,17.36,17.4,17.28,17.34,57175259,13.8121952855658,13.8440206203252,13.7485446160471,13.7962826181861,71861313.550733,0.0,1.0
2014-11-07,17.36,17.38,17.22,17.31,53907826,13.8121952855658,13.8281079529455,13.700806613908,13.7724136171166,67754606.7088976,0.0,1.0
2014-11-10,17.37,17.4,17.3,17.36,54224010,13.8201516192556,13.8440206203252,13.7644572834267,13.8121952855658,68152005.8280469,0.0,1.0
2014-11-11,17.32,17.46,17.3,17.37,62236029,13.7803699508064,13.8917586224642,13.7644572834267,13.8201516192556,78221994.4840394,0.0,1.0
2014-11-12,17.29,17.3,17.07,17.24,48641530,13.7565009497369,13.7644572834267,13.5814616085604,13.7167192812877,61135608.3042385,0.0,1.0
2014-11-13,17.22,17.3,17.12,17.285,50586273,13.700806613908,13.7644572834267,13.6212432770096,13.752522782892,63579878.5872746,0.0,1.0
2014-11-14,17.14,17.25,17.1,17.165,41116439,13.6371559443893,13.7246756149775,13.6053306096299,13.6570467786139,51677620.1235675,0.0,1.0
2014-11-17,17.09,17.14,16.97,17.06,43359749,13.5973742759401,13.6371559443893,13.501898271662,13.5735052748705,54497147.4177331,0.0,1.0
2014-11-18,17.14,17.22,17.06,17.07,39490695,13.6371559443893,13.700806613908,13.5735052748705,13.5814616085604,49634287.0214433,0.0,1.0
2014-11-19,17.06,17.15,17.01,17.145,49409552,13.5735052748705,13.6451122780791,13.5337236064213,13.6411341112342,62100904.6705544,0.0,1.0
2014-11-20,17.0,17.01,16.83,16.96,49641573,13.5257672727315,13.5337236064213,13.3905096000042,13.4939419379721,62392522.6557277,0.0,1.0
2014-11-21,17.12,17.19,17.06,17.15,62980975,13.6212432770096,13.6769376128385,13.5735052748705,13.6451122780791,79158287.5419222,0.0,1.0
2014-11-24,17.18,17.28,17.08,17.16,52762793,13.6689812791486,13.7485446160471,13.5894179422502,13.653068611769,66315460.1815697,0.0,1.0
2014-11-25,17.1,17.26,17.08,17.23,44786324,13.6053306096299,13.7326319486674,13.5894179422502,13.7087629475979,56290152.909473,0.0,1.0
2014-11-26,17.11,17.15,17.04,17.12,27358440,13.6132869433197,13.6451122780791,13.5575926074909,13.6212432770096,34385737.2836549,0.0,1.0
2014-11-28,17.04,17.15,17.03,17.07,27834925,13.5575926074909,13.6451122780791,13.549636273801,13.5814616085604,34984612.3667954,0.0,1.0
2014-12-01,16.79,16.94,16.73,16.92,61173148,13.3586842652448,13.4780292705924,13.3109462631058,13.4621166032128,76886101.5446103,0.0,1.0
2014-12-02,17.15,17.15,16.86,16.87,62945173,13.6451122780791,13.6451122780791,13.4143786010737,13.4223349347635,79113289.4292291,0.0,1.0
2014-12-03,17.29,17.3,17.06,17.1,70104217,13.7962826181861,13.8042619603597,13.6127577481929,13.6446751168874,87857138.4390329,0.05,1.0
2014-12-04,17.21,17.34,17.13,17.24,49761358,13.7324478807972,13.8361793290542,13.6686131434082,13.756385907318,62362732.3120985,0.0,1.0
2014-12-05,17.68,17.71,17.35,17.41,131823990,14.1074769629572,14.1314149894781,13.8441586712278,13.8920347242695,165206588.628124,0.0,1.0
2014-12-08,17.66,17.87,17.51,17.66,100987510,14.09151827861,14.259084464256,13.9718281460057,14.09151827861,126561197.405332,0.0,1.0
2014-12-09,17.56,17.59,17.17,17.175,95939373,14.0117248568738,14.0356628833947,13.7005305121027,13.7045201831895,120234689.668027,0.0,1.0
2014-12-10,17.38,17.68,17.37,17.48,103574081,13.8680966977487,14.1074769629572,13.8601173555751,13.9478901194849,129802781.665939,0.0,1.0
2014-12-11,17.47,17.65,17.44,17.44,80139049,13.9399107773112,14.0835389364364,13.9159727507904,13.9159727507904,100433152.578617,0.0,1.0
2014-12-12,17.13,17.45,17.13,17.37,88836682,13.6686131434082,13.923952092964,13.6686131434082,13.8601173555751,111333340.602582,0.0,1.0
2014-12-15,16.85,17.31,16.76,17.3,101305256,13.4451915625469,13.8122413025334,13.3733774829843,13.8042619603597,126959408.176453,0.0,1.0
2014-12-16,16.72,17.19,16.59,16.74,96000647,13.3414601142899,13.7164891964499,13.2377286660328,13.3574187986371,120311480.459381,0.0,1.0
2014-12-17,17.26,17.27,16.82,16.87,92164082,13.7723445916653,13.7803239338389,13.4212535360261,13.4611502468941,115503358.540904,0.0,1.0
2014-12-18,17.53,17.53,17.34,17.47,79264648,13.987786830353,13.987786830353,13.8361793290542,13.9399107773112,99337321.6429646,0.0,1.0
2014-12-19,17.62,17.7,17.49,17.49,105588213,14.0596009099155,14.1234356473045,13.9558694616585,13.9558694616585,132326964.682754,0.0,1.0
2014-12-22,17.71,17.73,17.55,17.65,70912446,14.1314149894781,14.1473736738253,14.0037455147002,14.0835389364364,88870040.2327072,0.0,1.0
2014-12-23,17.93,17.99,17.78,17.83,94340090,14.3069605172977,14.3548365703394,14.1872703846934,14.2271670955615,118230410.411414,0.0,1.0
2014-12-24,17.98,18.1,17.92,17.965,35091254,14.3468572281658,14.4426093342492,14.2989811751241,14.3348882149054,43977627.7749063,0.0,1.0
2014-12-26,17.98,18.05,17.95,18.02,34324407,14.3468572281658,14.4027126233811,14.3229192016449,14.3787745968603,43016587.3992531,0.0,1.0
2014-12-29,18.11,18.19,17.91,17.97,58370887,14.4505886764228,14.5144234138118,14.2910018329505,14.3388778859922,73152505.2190248,0.0,1.0
2014-12-30,18.13,18.18,18.01,18.04,41433523,14.4665473607701,14.5064440716381,14.3707952546866,14.3947332812075,51925988.5069088,0.0,1.0
2014-12-31,17.89,18.21,17.89,18.19,57819572,14.2750431486032,14.530382098159,14.2750431486032,14.5144234138118,72461577.3354923,0.0,1.0
2015-01-02,17.9,18.03,17.6801,17.99,48915838,14.2830224907768,14.3867539390339,14.107556756379,14.3548365703394,61303096.0894594,0.0,1.0
2015-01-05,17.38,17.81,17.29,17.785,105605485,13.8680966977487,14.2112084112143,13.7962826181861,14.1912600557802,132348610.577395,0.0,1.0
2015-01-06,16.86,17.44,16.78,17.42,144847119,13.4531709047205,13.9159727507904,13.3893361673316,13.9000140664432,181527644.570627,0.0,1.0
2015-01-07,16.94,17.18,16.87,17.14,104563015,13.5170056421095,13.7085098542763,13.4611502468941,13.6765924855818,131042149.496622,0.0,1.0
2015-01-08,17.29,17.34,17.1,17.16,73310178,13.7962826181861,13.8361793290542,13.6446751168874,13.6925511699291,91874964.6335276,0.0,1.0
2015-01-09,16.98,17.38,16.95,17.38,82933457,13.548923010804,13.8680966977487,13.5249849842831,13.8680966977487,103935205.679233,0.0,1.0
2015-01-12,16.68,17.03,16.66,17.025,92704852,13.3095427455954,13.588819721672,13.2935840612482,13.5848300505852,116181071.049321,0.0,1.0
2015-01-13,16.45,16.89,16.32,16.82,102036015,13.1260178756022,13.4771089312414,13.0222864273451,13.4212535360261,127875221.76622,0.0,1.0
2015-01-14,16.04,16.215,15.77,16.0,164685486,12.7988648464838,12.9385033345221,12.5834226077961,12.7669474777894,206389803.089897,0.0,1.0
2015-01-15,15.2,15.76,15.15,15.59,193140606,12.1286001038999,12.5754432656225,12.0887033930318,12.439794448671,242050787.893982,0.0,1.0
2015-01-16,15.38,15.4,14.97,15.16,149802031,12.272228263025,12.2881869473723,11.9450752339067,12.0966827352054,187737319.368609,0.0,1.0
2015-01-20,15.26,15.63,15.2,15.59,123048254,12.1764761569416,12.4717118173655,12.1286001038999,12.439794448671,154208519.101772,0.0,1.0
2015-01-21,15.41,15.57,15.15,15.28,100658196,12.2961662895459,12.4238357643238,12.0887033930318,12.1924348412888,126148489.198521,0.0,1.0
2015-01-22,16.09,16.19,15.43,15.55,183015219,12.8387615573519,12.9185549790881,12.3121249738931,12.4078770799765,229361286.955575,0.0,1.0
2015-01-23,15.73,16.19,15.73,16.04,103268518,12.5515052391017,12.9185549790881,12.5515052391017,12.7988648464838,129419839.070733,0.0,1.0
2015-01-26,15.85,15.93,15.7,15.72,69948779,12.6472573451851,12.711092082574,12.5275672125808,12.543525896928,87662337.919619,0.0,1.0
2015-01-27,15.63,15.79,15.48,15.55,86184227,12.4717118173655,12.5993812921434,12.3520216847612,12.4078770799765,108009188.132007,0.0,1.0
2015-01-28,15.2,15.73,15.18,15.72,105298688,12.1286001038999,12.5515052391017,12.1126414195526,12.543525896928,131964121.48879,0.0,1.0
2015-01-29,15.43,15.49,15.2,15.31,76055669,12.3121249738931,12.3600010269348,12.1286001038999,12.2163728678097,95315713.1817942,0.0,1.0
2015-01-30,15.15,15.47,15.15,15.23,99755260,12.0887033930318,12.3440423425876,12.0887033930318,12.1525381304207,125016897.169563,0.0,1.0
2015-02-02,15.46,15.49,15.12,15.27,101557039,12.336063000414,12.3600010269348,12.0647653665109,12.1844554991152,127274951.731951,0.0,1.0
2015-02-03,15.89,15.93,15.61,15.62,105159425,12.6791747138796,12.711092082574,12.4557531330182,12.4637324751919,131789592.06397,0.0,1.0
2015-02-04,15.79,16.0,15.75,15.79,83814535,12.5993812921434,12.7669474777894,12.5674639234489,12.5993812921434,105039404.472603,0.0,1.0
2015-02-05,15.97,16.09,15.9,15.98,92166071,12.7430094512685,12.8387615573519,12.6871540560532,12.7509887934421,115505851.227591,0.0,1.0
2015-02-06,16.49,16.75,16.22,16.3,160764889,13.1579352442966,13.3653981408107,12.942493005609,13.0063277429979,201476369.231951,0.0,1.0
2015-02-09,16.35,16.5,16.25,16.35,95520604,13.046224453866,13.1659145864703,12.9664310321298,13.046224453866,119709873.222149,0.0,1.0
2015-02-10,16.42,16.62,16.35,16.56,100322839,13.1020798490813,13.2616666925537,13.046224453866,13.213790639512,125728207.685706,0.0,1.0
2015-02-11,16.36,16.45,16.21,16.33,99884358,13.0542037960396,13.1260178756022,12.9345136634353,13.0302657695188,125178687.449001,0.0,1.0
2015-02-12,16.67,16.73,16.37,16.41,116394126,13.3015634034218,13.3494394564635,13.0621831382132,13.0941005069077,145869325.399815,0.0,1.0
2015-02-13,16.61,16.79,16.54,16.73,93632718,13.2536873503801,13.3973155095052,13.1978319551647,13.3494394564635,117343906.255296,0.0,1.0
2015-02-17,16.63,16.68,16.37,16.525,93339898,13.2696460347273,13.3095427455954,13.0621831382132,13.1858629419043,116976933.648246,0.0,1.0
2015-02-18,16.3,16.56,16.24,16.55,84024165,13.0063277429979,13.213790639512,12.9584516899562,13.2058112973384,105302120.365015,0.0,1.0
2015-02-19,16.21,16.38,16.08,16.21,83591315,12.9345136634353,13.0701624803868,12.8307822151783,12.9345136634353,104759657.101025,0.0,1.0
2015-02-20,16.38,16.43,16.01,16.14,89731324,13.0701624803868,13.1100591912549,12.774926819963,12.87865826822,112454538.290981,0.0,1.0
2015-02-23,16.2,16.32,16.1,16.32,103841653,12.9265343212617,13.0222864273451,12.8467408995255,13.0222864273451,130138112.566881,0.0,1.0
2015-02-24,16.38,16.55,16.25,16.27,74109596,13.0701624803868,13.2058112973384,12.9664310321298,12.982389716477,92876824.1635566,0.0,1.0
2015-02-25,16.49,16.5,16.32,16.37,57200974,13.1579352442966,13.1659145864703,13.0222864273451,13.0621831382132,71686327.9646292,0.0,1.0
2015-02-26,16.04,16.44,15.9,16.42,161030274,12.7988648464838,13.1180385334286,12.6871540560532,13.1020798490813,201808959.30545,0.0,1.0
2015-02-27,15.81,15.88,15.62,15.78,130419006,12.6153399764906,12.6711953717059,12.4637324751919,12.5914019499697,163445811.900632,0.0,1.0
2015-03-02,16.01,16.03,15.715,15.79,71379858,12.774926819963,12.7908855043102,12.5395362258412,12.5993812921434,89455817.8442317,0.0,1.0
2015-03-03,16.04,16.15,15.96,16.03,65627992,12.7988648464838,12.8866376103936,12.7350301090949,12.7908855043102,82247371.4900738,0.0,1.0
2015-03-04,15.84,15.98,15.76,15.96,78084858,12.6791747138796,12.7912381267548,12.6151384779509,12.7752290677726,97550840.5421713,0.05,1.0
2015-03-05,16.0,16.03,15.745,15.92,69509958,12.8072471857369,12.8312607742102,12.6031316837142,12.7432109498082,86838280.8476269,0.0,1.0
2015-03-06,16.22,16.62,16.16,16.41,163207226,12.9833468345408,13.3035280141842,12.9353196575943,13.1354328948714,203893590.724801,0.0,1.0
2015-03-09,16.17,16.33,16.12,16.31,72912722,12.9433241870854,13.0713966589427,12.9033015396299,13.0553875999606,91089328.9620592,0.0,1.0
2015-03-10,15.79,16.13,15.79,16.04,85633552,12.6391520664241,12.911306069121,12.6391520664241,12.8392653037013,106981368.605573,0.0,1.0
2015-03-11,16.11,16.16,15.87,15.92,85531260,12.8952970101389,12.9353196575943,12.7031883023528,12.7432109498082,106853575.960028,0.0,1.0
2015-03-12,16.09,16.21,15.9,16.05,126376330,12.8792879511567,12.9753423050497,12.7272018908261,12.8472698331923,157881022.414549,0.0,1.0
2015-03-13,16.09,16.15,15.94,16.08,88561897,12.8792879511567,12.9273151281032,12.7592200087904,12.8712834216656,110639728.541982,0.0,1.0
2015-03-16,16.13,16.22,15.85,16.11,63374831,12.911306069121,12.9833468345408,12.6871792433706,12.8952970101389,79173711.6723462,0.0,1.0
2015-03-17,16.09,16.12,15.96,16.07,67297458,12.8792879511567,12.9033015396299,12.7752290677726,12.8632788921745,84074220.8207831,0.0,1.0
2015-03-18,15.98,16.1,15.91,16.01,86363525,12.7912381267548,12.8872924806478,12.7352064203172,12.815251715228,107893318.521945,0.0,1.0
2015-03-19,15.61,15.97,15.61,15.96,109092453,12.4950705355846,12.7832335972637,12.4950705355846,12.7752290677726,136288401.612478,0.0,1.0
2015-03-20,15.84,15.93,15.64,15.695,99867679,12.6791747138796,12.7512154792993,12.5190841240578,12.5631090362588,124763959.094934,0.0,1.0
2015-03-23,15.72,15.88,15.72,15.82,72662013,12.5831203599865,12.7111928318439,12.5831203599865,12.6631656548974,90776120.0466834,0.0,1.0
2015-03-24,15.61,15.8,15.61,15.73,76599529,12.4950705355846,12.6471565959152,12.4950705355846,12.5911248894776,95695229.9136466,0.0,1.0
2015-03-25,15.41,15.65,15.4,15.63,88466042,12.3349799457629,12.5270886535489,12.3269754162718,12.5110795945668,110519977.593339,0.0,1.0
2015-03-26,15.42,15.54,15.26,15.385,76699386,12.342984475254,12.439038829147,12.2149120033966,12.3149686220352,95819980.531545,0.0,1.0
2015-03-27,15.31,15.49,15.27,15.48,72913154,12.254934650852,12.3990161816916,12.2229165328877,12.3910116522005,91089868.6564919,0.0,1.0
2015-03-30,15.52,15.61,15.4,15.42,70819151,12.4230297701648,12.4950705355846,12.3269754162718,12.342984475254,88473846.0628691,0.0,1.0
2015-03-31,15.39,15.52,15.38,15.5,61333548,12.3189708867807,12.4230297701648,12.3109663572896,12.4070207111826,76623551.7881538,0.0,1.0
2015-04-01,15.41,15.46,15.25,15.42,73153854,12.3349799457629,12.3750025932183,12.2069074739055,12.342984475254,91390573.4015588,0.0,1.0
2015-04-02,15.54,15.62,15.43,15.43,50443508,12.439038829147,12.5030750650757,12.350989004745,12.350989004745,63018704.667373,0.0,1.0
2015-04-06,15.51,15.6,15.34,15.39,51161893,12.4150252406737,12.4870660060935,12.2789482393253,12.3189708867807,63916177.7803151,0.0,1.0
2015-04-07,15.46,15.65,15.45,15.53,49566392,12.3750025932183,12.5270886535489,12.3669980637272,12.4310342996559,61922930.0800262,0.0,1.0
2015-04-08,15.61,15.74,15.5,15.51,71732476,12.4950705355846,12.5991294189687,12.4070207111826,12.4150252406737,89614856.2884132,0.0,1.0
2015-04-09,15.71,15.76,15.53,15.63,44719259,12.5751158304954,12.6151384779509,12.4310342996559,12.5110795945668,55867442.3647296,0.0,1.0
2015-04-10,15.72,15.79,15.6,15.69,43801947,12.5831203599865,12.6391520664241,12.4870660060935,12.5591067715133,54721451.2093198,0.0,1.0
2015-04-13,15.8,15.86,15.74,15.78,49191244,12.6471565959152,12.6951837728617,12.5991294189687,12.631147536933,61454260.434399,0.0,1.0
2015-04-14,15.82,15.95,15.71,15.88,84385405,12.6631656548974,12.7672245382815,12.5751158304954,12.7111928318439,105422067.71051,0.0,1.0
2015-04-15,15.64,15.85,15.59,15.7,124479058,12.5190841240578,12.6871792433706,12.4790614766024,12.5671113010044,155510774.416697,0.0,1.0
2015-04-16,15.79,15.94,15.58,15.64,105591004,12.6391520664241,12.7592200087904,12.4710569471113,12.5190841240578,131914067.051154,0.0,1.0
2015-04-17,15.56,15.75,15.5,15.71,88852590,12.4550478881292,12.6071339484598,12.4070207111826,12.5751158304954,111002889.175375,0.0,1.0
2015-04-20,15.57,15.69,15.56,15.62,53649399,12.4630524176202,12.5591067715133,12.4550478881292,12.5030750650757,67023800.7864772,0.0,1.0
2015-04-21,15.5,15.64,15.43,15.6,64033133,12.4070207111826,12.5190841240578,12.350989004745,12.4870660060935,79996123.5339468,0.0,1.0
2015-04-22,15.74,15.83,15.49,15.55,73075265,12.5991294189687,12.6711701843885,12.3990161816916,12.4470433586381,91292392.7401128,0.0,1.0
2015-04-23,15.69,15.8,15.68,15.72,50234512,12.5591067715133,12.6471565959152,12.5511022420222,12.5831203599865,62757607.4970361,0.0,1.0
2015-04-24,15.64,15.75,15.61,15.71,40766109,12.5190841240578,12.6071339484598,12.4950705355846,12.5751158304954,50928801.0562023,0.0,1.0
2015-04-27,15.56,15.76,15.56,15.63,73436466,12.4550478881292,12.6151384779509,12.4550478881292,12.5110795945668,91743638.5009062,0.0,1.0
2015-04-28,15.65,15.71,15.5,15.58,58076725,12.5270886535489,12.5751158304954,12.4070207111826,12.4710569471113,72554826.6949089,0.0,1.0
2015-04-29,15.98,16.04,15.57,15.6,134438101,12.7912381267548,12.8392653037013,12.4630524176202,12.4870660060935,167952533.811912,0.0,1.0
2015-04-30,15.93,16.05,15.7949,16.0,78201256,12.7512154792993,12.8472698331923,12.6430742858748,12.8072471857369,97696255.7100835,0.0,1.0
2015-05-01,16.11,16.15,15.92,16.0,78171362,12.8952970101389,12.9273151281032,12.7432109498082,12.8072471857369,97658909.3550808,0.0,1.0
2015-05-04,16.44,16.45,16.12,16.14,76504381,13.1594464833447,13.1674510128358,12.9033015396299,12.9193105986121,95576362.2149194,0.0,1.0
2015-05-05,16.35,16.61,16.33,16.42,106053204,13.0874057179249,13.2955234846931,13.0713966589427,13.1434374243625,132491490.122072,0.0,1.0
2015-05-06,16.29,16.49,16.08,16.36,96396889,13.0393785409784,13.1994691308001,12.8712834216656,13.095410247416,120427926.597503,0.0,1.0
2015-05-07,16.24,16.33,16.09,16.23,73740256,12.999355893523,13.0713966589427,12.8792879511567,12.9913513640319,92123161.1203661,0.0,1.0
2015-05-08,16.45,16.46,16.22,16.32,86321384,13.1674510128358,13.1754555423269,12.9833468345408,13.0633921294517,107840672.079644,0.0,1.0
2015-05-11,16.49,16.59,16.43,16.45,56185501,13.1994691308001,13.279514425711,13.1514419538536,13.1674510128358,70192134.419109,0.0,1.0
2015-05-12,16.43,16.48,16.35,16.46,59589310,13.1514419538536,13.191464601309,13.0874057179249,13.1754555423269,74444488.0443791,0.0,1.0
2015-05-13,16.47,16.52,16.36,16.44,47330638,13.1834600718179,13.2234827192734,13.095410247416,13.1594464833447,59129819.0014928,0.0,1.0
2015-05-14,16.52,16.59,16.45,16.53,55380166,13.2234827192734,13.279514425711,13.1674510128358,13.2314872487645,69186035.3087277,0.0,1.0
2015-05-15,16.35,16.52,16.3,16.52,54868077,13.0874057179249,13.2234827192734,13.0473830704695,13.2234827192734,68546286.2759206,0.0,1.0
2015-05-18,16.51,16.54,16.31,16.31,51047229,13.2154781897823,13.2394917782555,13.0553875999606,13.0553875999606,63772928.8858887,0.0,1.0
2015-05-19,16.77,16.78,16.58,16.59,89115475,13.4235959565505,13.4316004860416,13.2715098962199,13.279514425711,111331309.478272,0.0,1.0
2015-05-20,16.74,16.85,16.63,16.78,67640605,13.3995823680773,13.4876321924792,13.3115325436753,13.4316004860416,84502911.8517575,0.0,1.0
2015-05-21,16.73,16.75,16.56,16.71,52045653,13.3915778385862,13.4075868975683,13.2555008372377,13.375568779604,65020252.6681446,0.0,1.0
2015-05-22,16.75,16.8,16.705,16.72,47032906,13.4075868975683,13.4476095450238,13.3715665148585,13.3835733090951,58757864.5970127,0.0,1.0
2015-05-26,16.5,16.73,16.43,16.73,99306419,13.2074736602912,13.3915778385862,13.1514419538536,13.3915778385862,124062781.092374,0.0,1.0
2015-05-27,16.74,16.75,16.54,16.56,69999158,13.3995823680773,13.4075868975683,13.2394917782555,13.2555008372377,87449434.8205674,0.0,1.0
2015-05-28,16.67,16.73,16.58,16.72,60969979,13.3435506616397,13.3915778385862,13.2715098962199,13.3835733090951,76169347.7023233,0.0,1.0
2015-05-29,16.5,16.67,16.47,16.66,74246895,13.2074736602912,13.3435506616397,13.1834600718179,13.3355461321486,92756101.5081358,0.0,1.0
2015-06-01,16.55,16.64,16.47,16.58,62912633,13.2474963077466,13.3195370731664,13.1834600718179,13.2715098962199,78596291.1000131,0.0,1.0
2015-06-02,16.72,16.76,16.5,16.52,65498460,13.3835733090951,13.4155914270594,13.2074736602912,13.2234827192734,81826745.8105361,0.0,1.0
2015-06-03,16.93,17.02,16.74,16.79,89614868,13.5916910758633,13.6639446019606,13.4391558541023,13.4792967019341,111625529.654236,0.05,1.0
2015-06-04,16.78,16.98,16.72,16.87,61025453,13.4712685323678,13.6318319236952,13.4230995149695,13.5435220584651,76014155.5251155,0.0,1.0
2015-06-05,17.19,17.35,16.965,17.04,119087408,13.8004234845889,13.9288741976508,13.6197896693456,13.6800009410934,148336936.602419,0.0,1.0
2015-06-08,17.08,17.33,17.05,17.27,69749600,13.7121136193588,13.9128178585181,13.6880291106597,13.8646488411199,86881074.7249123,0.0,1.0
2015-06-09,17.31,17.35,17.0,17.05,82104858,13.8967615193853,13.9288741976508,13.6478882628279,13.6880291106597,102270956.43812,0.0,1.0
2015-06-10,17.59,17.62,17.36,17.39,102643147,14.1215502672437,14.1456347759428,13.9369023672172,13.9609868759163,127853735.713282,0.0,1.0
2015-06-11,17.49,17.675,17.44,17.62,77191527,14.04126857158,14.1897897085578,14.0011277237481,14.1456347759428,96150842.8065116,0.0,1.0
2015-06-12,17.49,17.58,17.36,17.45,53149442,14.04126857158,14.1135220976773,13.9369023672172,14.0091558933145,66203686.3579056,0.0,1.0
2015-06-15,17.47,17.5,17.25,17.33,68053373,14.0252122324473,14.0492967411464,13.8485925019871,13.9128178585181,84768230.7123667,0.0,1.0
2015-06-16,17.55,17.5599,17.37,17.46,47291181,14.0894375889782,14.0973854768489,13.9449305367836,14.0171840628809,58906554.737093,0.0,1.0
2015-06-17,17.37,17.595,17.3,17.59,88712103,13.9449305367836,14.1255643520269,13.888733349819,14.1215502672437,110501032.977208,0.0,1.0
2015-06-18,17.38,17.4,17.22,17.35,97574677,13.9529587063499,13.9690150454827,13.824507993288,13.9288741976508,121540378.779178,0.0,1.0
2015-06-19,17.17,17.39,17.12,17.28,81165957,13.7843671454562,13.9609868759163,13.7442262976243,13.8726770106862,101101448.255416,0.0,1.0
2015-06-22,17.47,17.53,17.35,17.36,58447195,14.0252122324473,14.0733812498455,13.9288741976508,13.9369023672172,72802641.3951691,0.0,1.0
2015-06-23,17.67,17.72,17.56,17.56,63865708,14.1857756237746,14.2259164716065,14.0974657585446,14.0974657585446,79552016.7729625,0.0,1.0
2015-06-24,17.49,17.69,17.45,17.53,59052661,14.04126857158,14.2018319629074,14.0091558933145,14.0733812498455,73556818.2906554,0.0,1.0
2015-06-25,17.37,17.62,17.35,17.57,59704817,13.9449305367836,14.1456347759428,13.9288741976508,14.1054939281109,74369152.9014386,0.0,1.0
2015-06-26,17.41,17.52,17.35,17.48,62897209,13.977043215049,14.0653530802791,13.9288741976508,14.0332404020136,78345640.9085848,0.0,1.0
2015-06-29,16.89,17.25,16.86,17.13,98515800,13.5595783975978,13.8485925019871,13.5354938888987,13.7522544671907,122712654.716077,0.0,1.0
2015-06-30,17.02,17.13,16.85,17.08,89039753,13.6639446019606,13.7522544671907,13.5274657193324,13.7121136193588,110909158.387729,0.0,1.0
2015-07-01,17.22,17.31,17.09,17.25,62317352,13.824507993288,13.8967615193853,13.7201417889252,13.8485925019871,77623362.9407287,0.0,1.0
2015-07-02,17.03,17.21,16.89,17.16,64736475,13.671972771527,13.8164798237216,13.5595783975978,13.7763389758898,80636656.2948375,0.0,1.0
2015-07-06,16.94,17.01,16.71,16.78,58666946,13.5997192454297,13.6559164323943,13.4150713454032,13.4712685323678,73076366.3061633,0.0,1.0
2015-07-07,16.69,16.93,16.34,16.9,115399859,13.3990150062704,13.5916910758633,13.1180290714475,13.5676065671642,143743674.128932,0.0,1.0
2015-07-08,16.25,16.5,16.22,16.42,83032960,13.0457755453502,13.2464797845094,13.0216910366511,13.1822544279785,103427013.235784,0.0,1.0
2015-07-09,16.48,16.72,16.45,16.53,81534426,13.2304234453767,13.4230995149695,13.2063389366776,13.2705642932085,101560418.381737,0.0,1.0
2015-07-10,16.7,16.84,16.66,16.795,72941057,13.4070431758368,13.519437549766,13.3749304975713,13.4833107867173,90856398.0830152,0.0,1.0
2015-07-13,17.02,17.05,16.9,16.97,67934294,13.6639446019606,13.6880291106597,13.5676065671642,13.6238037541288,84619904.2488868,0.0,1.0
2015-07-14,17.13,17.15,16.86,16.93,69933168,13.7522544671907,13.7683108063234,13.5354938888987,13.5916910758633,87109729.586375,0.0,1.0
2015-07-15,17.68,17.85,17.49,17.53,173099934,14.193803793341,14.3302826759693,14.04126857158,14.0733812498455,215615692.430227,0.0,1.0
2015-07-16,17.95,18.07,17.86,17.91,117054318,14.410564371633,14.5069024064294,14.3383108455357,14.3784516933675,145804491.338038,0.0,1.0
2015-07-17,18.1,18.16,17.89,17.96,96860681,14.5309869151285,14.5791559325267,14.3623953542348,14.4185925411994,120651015.401764,0.0,1.0
2015-07-20,18.12,18.23,18.08,18.15,71909590,14.5470432542613,14.6353531194913,14.5149305759958,14.5711277629604,89571588.3994714,0.0,1.0
2015-07-21,18.08,18.17,18.02,18.11,63684538,14.5149305759958,14.5871841020931,14.4667615585976,14.5390150846949,79326348.8937498,0.0,1.0
2015-07-22,18.45,18.48,18.03,18.03,110097735,14.8119728499514,14.8360573586506,14.4747897281639,14.4747897281639,137139274.513095,0.0,1.0
2015-07-23,18.18,18.43,18.08,18.39,103650135,14.5952122716595,14.7959165108187,14.5149305759958,14.7638038325532,129108054.012958,0.0,1.0
2015-07-24,17.9,18.23,17.84,18.2,86296535,14.3704235238011,14.6353531194913,14.3222545064029,14.6112686107922,107492167.78069,0.0,1.0
2015-07-27,17.67,17.78,17.5,17.66,93231917,14.1857756237746,14.2740854890047,14.0492967411464,14.1777474542083,116130976.344292,0.0,1.0
2015-07-28,17.88,17.89,17.6,17.79,82154817,14.3543671846684,14.3623953542348,14.1295784368101,14.2821136585711,102333186.065418,0.0,1.0
2015-07-29,18.16,18.2,17.92,17.95,96388569,14.5791559325267,14.6112686107922,14.3864798629339,14.410564371633,120062946.108886,0.0,1.0
2015-07-30,18.13,18.29,18.05,18.2,65660338,14.5550714238276,14.6835221368895,14.4908460672967,14.6112686107922,81787432.9349701,0.0,1.0
2015-07-31,17.88,18.06,17.86,18.03,67176946,14.3543671846684,14.498874236863,14.3383108455357,14.4747897281639,83676541.0155381,0.0,1.0
2015-08-03,17.77,17.965,17.64,17.91,62341245,14.2660573194383,14.4226066259825,14.1616911150755,14.3784516933675,77653124.3948218,0.0,1.0
2015-08-04,17.8,17.93,17.71,17.79,69741507,14.2901418281374,14.3945080325002,14.2178883020401,14.2821136585711,86870993.9712198,0.0,1.0
2015-08-05,17.87,18.045,17.8,17.93,65044706,14.346339015102,14.4868319825135,14.2901418281374,14.3945080325002,81020593.1280745,0.0,1.0
2015-08-06,17.81,17.975,17.77,17.91,47582061,14.2981699977038,14.4306347955489,14.2660573194383,14.3784516933675,59268878.9226938,0.0,1.0
2015-08-07,17.75,18.07,17.6,17.92,71020703,14.2500009803056,14.5069024064294,14.1295784368101,14.3864798629339,88464378.3528333,0.0,1.0
2015-08-10,18.04,18.05,17.86,17.87,65765231,14.4828178977303,14.4908460672967,14.3383108455357,14.346339015102,81918089.1189642,0.0,1.0
2015-08-11,17.79,17.97,17.72,17.85,65868585,14.2821136585711,14.4266207107657,14.2259164716065,14.3302826759693,82046828.30309,0.0,1.0
2015-08-12,17.52,17.645,17.02,17.62,143433552,14.0653530802791,14.1657051998587,13.6639446019606,14.1456347759428,178662833.182865,0.0,1.0
2015-08-13,17.62,17.69,17.44,17.56,67406457,14.1456347759428,14.2018319629074,14.0011277237481,14.0974657585446,83962423.1186783,0.0,1.0
2015-08-14,17.7,17.7,17.54,17.57,52710258,14.2098601324737,14.2098601324737,14.0814094194118,14.1054939281109,65656632.6411536,0.0,1.0
2015-08-17,17.77,17.81,17.56,17.61,42309963,14.2660573194383,14.2981699977038,14.0974657585446,14.1376066063764,52701880.111302,0.0,1.0
2015-08-18,17.69,17.9,17.65,17.72,50346194,14.2018319629074,14.3704235238011,14.1697192846419,14.2259164716065,62711921.5454843,0.0,1.0
2015-08-19,17.46,17.69,17.44,17.55,78522838,14.0171840628809,14.2018319629074,14.0011277237481,14.0894375889782,97809142.3590982,0.0,1.0
2015-08-20,16.72,17.2,16.72,17.19,149185431,13.4230995149695,13.8084516541553,13.4230995149695,13.8004234845889,185827453.900513,0.0,1.0
2015-08-21,16.1,16.66,16.1,16.195,148684325,12.9253530018547,13.3749304975713,12.9253530018547,13.0016206127352,185203269.276785,0.0,1.0
2015-08-24,15.29,15.98,14.6,15.02,214559086,12.2750712669787,12.8290149670582,11.7211275668992,12.0583106886868,267257790.491628,0.0,1.0
2015-08-25,15.26,16.205,15.25,16.2,194227130,12.2509867582796,13.0096487823015,12.2429585887133,13.0056346975183,241932022.479487,0.0,1.0
2015-08-26,16.06,16.06,15.335,15.81,173838973,12.8932403235892,12.8932403235892,12.3111980300274,12.6925360844299,216536249.717775,0.0,1.0
2015-08-27,16.44,16.45,16.09,16.36,124129428,13.1983107671112,13.2063389366776,12.9173248322883,13.1340854105803,154617347.047561,0.0,1.0
2015-08-28,16.36,16.44,16.2,16.4,75850400,13.1340854105803,13.1983107671112,13.0056346975183,13.1661980888457,94480316.3073974,0.0,1.0
2015-08-31,16.34,16.375,16.18,16.33,66685093,13.1180290714475,13.1461276649298,12.9895783583856,13.1100009018811,83063882.0576851,0.0,1.0
2015-09-01,15.58,16.05,15.46,15.95,118974368,12.5078881844034,12.8852121540228,12.411550149607,12.8049304583591,148196132.40158,0.0,1.0
2015-09-02,15.85,15.86,15.57,15.81,74737988,12.7647896105273,12.7728431055497,12.5392917498997,12.7325756304376,92801929.8354159,0.05,1.0
2015-09-03,15.94,16.1899,15.87,15.97,77175757,12.837271065729,13.0385279063391,12.7808966005721,12.8614315507962,95828900.1051129,0.0,1.0
2015-09-04,15.65,15.86,15.5,15.79,104539500,12.603719710079,12.7728431055497,12.4829172847427,12.7164686403928,129806375.628274,0.0,1.0
2015-09-08,16.16,16.16,15.9,15.96,73939623,13.0144479562221,13.0144479562221,12.8050570856393,12.8533780557738,91810602.470368,0.0,1.0
2015-09-09,15.9,16.46,15.83,16.37,70466139,12.8050570856393,13.2560528068946,12.7486826204824,13.1835713516928,87497588.0706168,0.0,1.0
2015-09-10,16.04,16.11,15.81,15.87,71085643,12.9178060159531,12.97418048111,12.7325756304376,12.7808966005721,88266824.2820701,0.0,1.0
2015-09-11,16.04,16.06,15.9,15.99,54275460,12.9178060159531,12.933913005998,12.8050570856393,12.8775385408411,67393671.7523751,0.0,1.0
2015-09-14,15.96,16.07,15.9,15.97,50640946,12.8533780557738,12.9419665010204,12.8050570856393,12.8614315507962,62880706.8968876,0.0,1.0
2015-09-15,16.31,16.39,16.0101,16.04,62327105,13.1352503815583,13.1996783417377,12.8937260658361,12.9178060159531,77391374.5852327,0.0,1.0
2015-09-16,16.33,16.39,16.09,16.35,83721453,13.1513573716032,13.1996783417377,12.9580734910652,13.167464361648,103956670.696368,0.0,1.0
2015-09-17,15.86,16.48,15.78,16.29,119088186,12.7728431055497,13.2721597969394,12.7084151453704,13.1191433915135,147871434.28853,0.0,1.0
2015-09-18,15.56,15.71,15.5,15.68,136531198,12.5312382548772,12.6520406802135,12.4829172847427,12.6278801951462,169530368.641197,0.0,1.0
2015-09-21,15.7,15.75,15.57,15.67,79081690,12.643987185191,12.6842546603031,12.5392917498997,12.6198267001238,98195491.249325,0.0,1.0
2015-09-22,15.57,15.58,15.45,15.49,92227216,12.5392917498997,12.5473452449221,12.4426498096307,12.4748637897203,114518250.45314,0.0,1.0
2015-09-23,15.72,15.85,15.58,15.6,78117507,12.6600941752359,12.7647896105273,12.5473452449221,12.5634522349669,96998268.183666,0.0,1.0
2015-09-24,15.55,15.62,15.4,15.535,99432185,12.5231847598548,12.5795592250117,12.4023823345186,12.5111045173212,123464638.300835,0.0,1.0
2015-09-25,15.89,16.02,15.81,15.88,88567972,12.7970035906169,12.9016990259083,12.7325756304376,12.7889500955945,109974578.432712,0.0,1.0
2015-09-28,15.47,15.82,15.38,15.79,86826540,12.4587567996755,12.74062912546,12.3862753444738,12.7164686403928,107812247.674261,0.0,1.0
2015-09-29,15.35,15.53,15.25,15.5,79804455,12.3621148594065,12.50707776981,12.2815799091824,12.4829172847427,99092946.3268886,0.0,1.0
2015-09-30,15.58,15.6,15.32,15.55,71074169,12.5473452449221,12.5634522349669,12.3379543743393,12.5231847598548,88252577.051559,0.0,1.0
2015-10-01,15.55,15.64,15.36,15.52,71471505,12.5231847598548,12.5956662150566,12.3701683544289,12.4990242747876,88745947.9407126,0.0,1.0
2015-10-02,15.38,15.38,14.63,15.08,181788433,12.3862753444738,12.3862753444738,11.7822632177927,12.1446704938013,225726138.147527,0.0,1.0
2015-10-05,15.69,15.79,15.44,15.45,75293923,12.6359336901686,12.7164686403928,12.4345963146083,12.4426498096307,93492232.6150825,0.0,1.0
2015-10-06,15.69,15.82,15.57,15.68,67445122,12.6359336901686,12.74062912546,12.5392917498997,12.6278801951462,83746400.5531577,0.0,1.0
2015-10-07,15.75,15.93,15.57,15.78,66997033,12.6842546603031,12.8292175707066,12.5392917498997,12.7084151453704,83190009.8200004,0.0,1.0
2015-10-08,15.75,15.78,15.51,15.72,79056883,12.6842546603031,12.7084151453704,12.4909707797652,12.6600941752359,98164688.4737212,0.0,1.0
2015-10-09,15.58,15.82,15.5,15.75,76667097,12.5473452449221,12.74062912546,12.4829172847427,12.6842546603031,95197298.5475475,0.0,1.0
2015-10-12,15.52,15.62,15.43,15.6,50725777,12.4990242747876,12.5795592250117,12.4265428195858,12.5634522349669,62986041.2886812,0.0,1.0
2015-10-13,15.52,15.59,15.4,15.45,73689847,12.4990242747876,12.5553987399445,12.4023823345186,12.4426498096307,91500456.3793788,0.0,1.0
2015-10-14,15.64,15.92,15.55,15.77,122207202,12.5956662150566,12.8211640756842,12.5231847598548,12.7003616503479,151744306.862883,0.0,1.0
2015-10-15,16.19,16.28,15.72,15.81,127028772,13.0386084412894,13.1110898964911,12.6600941752359,12.7325756304376,157731235.502661,0.0,1.0
2015-10-16,16.12,16.29,16.03,16.285,66966667,12.9822339761325,13.1191433915135,12.9097525209307,13.1151166440023,83152304.4511937,0.0,1.0
2015-10-19,16.14,16.21,15.98,16.0,62953541,12.9983409661773,13.0547154313342,12.8694850458187,12.8855920358635,78169218.2397657,0.0,1.0
2015-10-20,16.2,16.29,16.1,16.16,50797790,13.0466619363118,13.1191433915135,12.9661269860876,13.0144479562221,63075459.609298,0.0,1.0
2015-10-21,15.9,16.29,15.9,16.26,64825296,12.8050570856393,13.1191433915135,12.8050570856393,13.0949829064463,80493370.6664956,0.0,1.0
2015-10-22,16.16,16.2,15.995,16.0,74099343,13.0144479562221,13.0466619363118,12.8815652883523,12.8855920358635,92008926.3031331,0.0,1.0
2015-10-23,16.52,16.55,16.25,16.29,82285833,13.304373777029,13.3285342620963,13.0869294114238,13.1191433915135,102174065.757762,0.0,1.0
2015-10-26,16.51,16.55,16.34,16.52,67702832,13.2963202820066,13.3285342620963,13.1594108666256,13.304373777029,84066398.2675448,0.0,1.0
2015-10-27,16.4,16.47,16.3,16.4,56147451,13.2077318367601,13.264106301917,13.1271968865359,13.2077318367601,69718117.2195785,0.0,1.0
2015-10-28,17.28,17.31,16.445,16.45,147672009,13.9164393987326,13.9405998837998,13.2439725643609,13.2479993118721,183363879.395213,0.0,1.0
2015-10-29,17.09,17.44,16.97,17.16,95510244,13.7634229933067,14.0452953190912,13.6667810530377,13.8197974584636,118594776.223458,0.0,1.0
2015-10-30,16.78,17.18,16.76,17.18,87645788,13.5137646476118,13.8359044485084,13.497657657567,13.8359044485084,108829505.396182,0.0,1.0
2015-11-02,17.06,17.14,16.87,16.9,56894296,13.7392625082394,13.8036904684188,13.5862461028136,13.6104065878808,70645472.3590821,0.0,1.0
2015-11-03,17.18,17.26,16.99,17.01,66096236,13.8359044485084,13.9003324086877,13.6828880430825,13.6989950331274,82071492.9555919,0.0,1.0
2015-11-04,17.01,17.31,16.96,17.3,78688573,13.6989950331274,13.9405998837998,13.6587275580153,13.9325463887774,97707359.0794952,0.0,1.0
2015-11-05,17.31,17.37,17.03,17.03,85477288,13.9405998837998,13.9889208539343,13.7151020231722,13.7151020231722,106136885.615621,0.0,1.0
2015-11-06,17.95,18.09,17.76,17.84,157987106,14.4560235652343,14.5687724955481,14.3030071598085,14.3674351199878,196172103.614998,0.0,1.0
2015-11-09,17.68,18.08,17.56,18.03,129842355,14.2385791996291,14.5607190005257,14.1419372593602,14.5204515254137,161224852.860305,0.0,1.0
2015-11-10,17.85,17.94,17.56,17.63,59845097,14.3754886150102,14.4479700702119,14.1419372593602,14.1983117245171,74309472.8852973,0.0,1.0
2015-11-11,17.75,17.99,17.68,17.99,59235017,14.2949536647861,14.488237545324,14.2385791996291,14.488237545324,73551938.4256593,0.0,1.0
2015-11-12,17.37,17.63,17.35,17.58,77712229,13.9889208539343,14.1983117245171,13.9728138638895,14.158044249405,96495035.7375394,0.0,1.0
2015-11-13,17.2,17.31,17.09,17.13,103497332,13.8520114385532,13.9405998837998,13.7634229933067,13.7956369733963,128512318.827967,0.0,1.0
2015-11-16,17.43,17.46,17.01,17.13,70377293,14.0372418240688,14.061402309136,13.6989950331274,13.7956369733963,87387268.2656712,0.0,1.0
2015-11-17,17.42,17.6,17.34,17.5,70480628,14.0291883290464,14.1741512394498,13.964760368867,14.0936162892257,87515579.017354,0.0,1.0
2015-11-18,17.84,17.87,17.43,17.43,85633743,14.3674351199878,14.391595605055,14.0372418240688,14.0372418240688,106331155.307928,0.0,1.0
2015-11-19,17.69,17.85,17.62,17.78,51812145,14.2466326946516,14.3754886150102,14.1902582294947,14.3191141498533,64334981.0930473,0.0,1.0
2015-11-20,17.65,17.8326,17.59,17.81,56264227,14.2144187145619,14.3614755336712,14.1660977444274,14.3432746349205,69863117.6196224,0.0,1.0
2015-11-23,17.47,17.73,17.46,17.62,50350218,14.0694558041584,14.2788466747412,14.061402309136,14.1902582294947,62519710.8334509,0.0,1.0
2015-11-24,17.47,17.57,17.25,17.26,58724161,14.0694558041584,14.1499907543826,13.8922789136653,13.9003324086877,72917610.1016487,0.0,1.0
2015-11-25,17.44,17.57,17.41,17.51,34926498,14.0452953190912,14.1499907543826,14.021134834024,14.1016697842481,43368125.1466497,0.0,1.0
2015-11-27,17.48,17.5,17.33,17.46,22937528,14.0775092991809,14.0936162892257,13.9567068738446,14.061402309136,28481457.9709302,0.0,1.0
2015-11-30,17.43,17.58,17.42,17.48,61852667,14.0372418240688,14.158044249405,14.0291883290464,14.0775092991809,76802266.3798141,0.0,1.0
2015-12-01,17.81,17.81,17.48,17.52,74298721,14.3432746349205,14.3432746349205,14.0775092991809,14.1097232792705,92256493.3525261,0.0,1.0
2015-12-02,17.62,17.89,17.55,17.88,76857387,14.2305257046067,14.4485871087068,14.1739912665067,14.4405107604068,95163536.9662844,0.05,1.0
2015-12-03,17.3,17.765,17.25,17.68,95781361,13.9720825590066,14.3476327549568,13.9317008175066,14.2789837944068,118594886.503291,0.0,1.0
2015-12-04,17.8,17.83,17.38,17.44,102999510,14.3758999740068,14.4001290189068,14.0366933454066,14.0851514352067,127532278.418393,0.0,1.0
2015-12-07,17.54,17.8,17.44,17.79,81623517,14.1659149182067,14.3758999740068,14.0851514352067,14.3678236257068,101064879.77984,0.0,1.0
2015-12-08,17.19,17.459,17.13,17.39,84772872,13.8832427277066,14.1004964969767,13.8347846379065,14.0447696937066,104964358.706471,0.0,1.0
2015-12-09,17.1,17.38,16.87,17.11,82418050,13.8105555930065,14.0366933454066,13.6247995821064,13.8186319413065,102048657.312069,0.0,1.0
2015-12-10,17.2,17.41,16.96,17.15,68375559,13.8913190760066,14.0609223903067,13.6974867168065,13.8509373345066,84661478.7526778,0.0,1.0
2015-12-11,16.73,17.06,16.64,16.97,91451006,13.5117307059064,13.7782501998065,13.4390435712064,13.7055630651065,113233113.039412,0.0,1.0
2015-12-14,16.8,16.89,16.495,16.76,121067256,13.5682651440064,13.6409522787065,13.3219365208563,13.5359597508064,149903460.701346,0.0,1.0
2015-12-15,17.42,17.49,16.99,17.02,99737154,14.0689987386067,14.1255331767067,13.7217157617065,13.7459448066065,123492883.534942,0.0,1.0
2015-12-16,17.75,17.78,17.23,17.65,171512739,14.3355182325068,14.3597472774068,13.9155481209066,14.2547547495067,212364217.872969,0.0,1.0
2015-12-17,17.3,17.83,17.3,17.8,97265726,13.9720825590066,14.4001290189068,13.9720825590066,14.3758999740068,120432802.532741,0.0,1.0
2015-12-18,16.76,17.265,16.76,17.19,136520314,13.5359597508064,13.9438153399566,13.5359597508064,13.8832427277066,169037179.835267,0.0,1.0
2015-12-21,16.97,17.0299,16.77,16.98,65133240,13.7055630651065,13.7539403914235,13.5440360991064,13.7136394134065,80646893.3490265,0.0,1.0
2015-12-22,17.08,17.11,16.85,17.05,56144957,13.7944028964065,13.8186319413065,13.6086468855064,13.7701738515065,69517750.9865115,0.0,1.0
2015-12-23,17.34,17.34,17.095,17.16,65700709,14.0043879522066,14.0043879522066,13.8065174188565,13.8590136828066,81349524.0168989,0.0,1.0
2015-12-24,17.27,17.38,17.22,17.32,29373415,13.9478535141066,14.0366933454066,13.9074717726066,13.9882352556066,36369673.4079511,0.0,1.0
2015-12-28,17.13,17.23,16.98,17.22,41759993,13.8347846379065,13.9155481209066,13.7136394134065,13.9074717726066,51706528.0604359,0.0,1.0
2015-12-29,17.28,17.35,17.16,17.25,45628449,13.9559298624066,14.0124643005066,13.8590136828066,13.9317008175066,56496385.8727817,0.0,1.0
2015-12-30,17.05,17.24,17.04,17.2,35035518,13.7701738515065,13.9236244692066,13.7620975032065,13.8913190760066,43380395.0728369,0.0,1.0
2015-12-31,16.83,17.07,16.83,17.01,47106760,13.5924941889064,13.7863265481065,13.5924941889064,13.7378684583065,58326805.9402265,0.0,1.0
2016-01-04,16.43,16.49,16.25,16.45,114855342,13.2694402569063,13.3178983467063,13.1240659875062,13.2855929535063,142211972.210195,0.0,1.0
2016-01-05,16.43,16.59,16.23,16.52,66591885,13.2694402569063,13.3986618297063,13.1079132909062,13.3421273916063,82452963.3026951,0.0,1.0
2016-01-06,16.08,16.29,16.02,16.19,102669915,12.9867680664061,13.1563713807062,12.9383099766061,13.0756078977062,127124179.3769,0.0,1.0
2016-01-07,15.5,15.9,15.44,15.73,116188238,12.5183398650059,12.8413937970061,12.4698817752059,12.704095875906,143862341.845689,0.0,1.0
2016-01-08,15.2,15.94,15.16,15.94,124670826,12.2760494160058,12.8736991902061,12.2437440228058,12.8736991902061,154365341.078642,0.0,1.0
2016-01-11,15.31,15.37,14.94,15.26,104581569,12.3648892473059,12.4133473371059,12.0660643602057,12.3245075058058,129491157.532112,0.0,1.0
2016-01-12,15.31,15.58,15.06,15.54,99949556,12.3648892473059,12.582950651406,12.1629805398058,12.5506452582059,123755876.15501,0.0,1.0
2016-01-13,14.9,15.52,14.85,15.47,119412972,12.0337589670057,12.5344925616059,11.9933772255057,12.4941108201059,147855153.795117,0.0,1.0
2016-01-14,14.99,15.2,14.65,15.01,125809900,12.1064461017057,12.2760494160058,11.8318502595056,12.1225987983057,155775723.540725,0.0,1.0
2016-01-15,14.46,14.66,14.13,14.41,172228199,11.6783996418055,11.8399266078056,11.4118801479054,11.6380179003055,213250088.533105,0.0,1.0
2016-01-19,14.24,14.79,14.01,14.69,185641283,11.5007199792054,11.9449191357057,11.3149639683054,11.8641556527056,229857945.824244,0.0,1.0
2016-01-20,13.69,14.0,13.27,13.79,249990820,11.0565208227052,11.3068876200053,10.7173141941051,11.1372843057053,309534471.166731,0.0,1.0
2016-01-21,13.36,13.84,13.25,13.67,188802260,10.7900013288051,11.1776660472053,10.7011614975051,11.0403681261052,233771814.917778,0.0,1.0
2016-01-22,13.56,13.72,13.47,13.65,169961438,10.9515282948052,11.0807498676052,10.8788411601051,11.0242154295052,210443422.802753,0.0,1.0
2016-01-25,12.96,13.55,12.94,13.54,186248993,10.466947396805,10.9434519465052,10.4507947002049,10.9353755982052,230610402.228333,0.0,1.0
2016-01-26,13.31,13.35,13.04,13.07,124183841,10.7496195873051,10.7819249805051,10.531558183205,10.555787228105,153762364.359572,0.0,1.0
2016-01-27,13.36,13.73,13.19,13.2,123984025,10.7900013288051,11.0888262159052,10.652703407705,10.660779756005,153514955.515157,0.0,1.0
2016-01-28,13.53,13.705,13.26,13.59,110951618,10.9272992499052,11.0686353451552,10.7092378458051,10.9757573397052,137378446.147434,0.0,1.0
2016-01-29,14.14,14.15,13.59,13.66,159925361,11.4199564962054,11.4280328445054,10.9757573397052,11.0322917778052,198016919.354412,0.0,1.0
2016-02-01,13.96,14.09,13.8,14.05,105699706,11.2745822268053,11.3795747547054,11.1453606540053,11.3472693615054,130875616.149381,0.0,1.0
2016-02-02,13.23,13.745,13.13,13.74,146990214,10.6850088009051,11.1009407383553,10.604245317905,11.0969025642053,182000835.699384,0.0,1.0
2016-02-03,13.03,13.29,12.52,13.28,257591135,10.523481834905,10.7334668907051,10.1115880716048,10.7253905424051,318945054.660257,0.0,1.0
2016-02-04,13.25,13.59,12.885,12.89,179319106,10.7011614975051,10.9757573397052,10.4063747845549,10.4104129587049,222029931.522288,0.0,1.0
2016-02-05,12.95,13.3898,12.89,13.32,125785587,10.4588710485049,10.8140688467391,10.4104129587049,10.7576959356051,155745619.588919,0.0,1.0
2016-02-08,12.27,12.7,12.13,12.67,221271714,9.90967936410469,10.2569623410049,9.79661048790464,10.2327332961048,273974952.268831,0.0,1.0
2016-02-09,12.2,12.43,11.96,11.99,247227500,9.85314492600466,10.0389009369048,9.65931256680457,9.68354161170458,306112974.349909,0.0,1.0
2016-02-10,11.98,12.54,11.91,12.42,227371472,9.67546526340458,10.1277407682048,9.61893082530455,10.0308245886047,281527571.068093,0.0,1.0
2016-02-11,11.16,11.55,10.99,11.46,374686686,9.01320470280426,9.32818228650441,8.8759067817042,9.25549515180438,463930816.356475,0.0,1.0
2016-02-12,11.95,12.03,11.4,11.48,245320697,9.65123621850457,9.7158470049046,9.20703706200436,9.27164784840439,303752002.62213,0.0,1.0
2016-02-16,12.25,12.39,12.11,12.38,194138587,9.89352666750468,10.0065955437047,9.78045779130463,9.99851919540473,240379166.163386,0.0,1.0
2016-02-17,12.56,12.69,12.47,12.57,221671695,10.1438934648048,10.2488859927048,10.0712063301048,10.1519698131048,274470202.083651,0.0,1.0
2016-02-18,12.24,12.74,12.1,12.71,161492893,9.88545031920468,10.2892677342049,9.77238144300462,10.2650386893049,199957811.378595,0.0,1.0
2016-02-19,12.13,12.24,11.98,12.22,120974304,9.79661048790464,9.88545031920468,9.67546526340458,9.86929762260467,149788369.082525,0.0,1.0
2016-02-22,12.54,12.54,12.36,12.38,88785977,10.1277407682048,10.1277407682048,9.98236649880472,9.99851919540473,109933318.502321,0.0,1.0
2016-02-23,12.16,12.475,12.1,12.47,104401671,9.82083953280465,10.0752445042548,9.77238144300462,10.0712063301048,129268410.823677,0.0,1.0
2016-02-24,12.13,12.15,11.65,11.96,159423970,9.79661048790464,9.81276318450464,9.40894576950445,9.65931256680457,197396105.365991,0.0,1.0
2016-02-25,12.32,12.33,12.09,12.14,103003028,9.95006110560471,9.95813745390471,9.76430509470462,9.80468683620464,127536634.347421,0.0,1.0
2016-02-26,12.7,12.95,12.4,12.49,160262798,10.2569623410049,10.4588710485049,10.0146718920047,10.0873590267048,198434728.229741,0.0,1.0
2016-02-29,12.52,12.86,12.51,12.7,123480562,10.1115880716048,10.3861839138049,10.1035117233048,10.2569623410049,152891576.010833,0.0,1.0
2016-03-01,13.19,13.21,12.62,12.64,153473420,10.652703407705,10.668856104305,10.1923515546048,10.2085042512048,190028233.42813,0.0,1.0
2016-03-02,13.41,13.51,13.13,13.2,139562706,10.8707648118051,10.95182942636,10.6437838910516,10.70052912124,172162301.352303,0.05,1.0
2016-03-03,13.5,13.55,13.25,13.38,105031428,10.9437229649045,10.9842552721819,10.7410614285174,10.8464454274387,129565074.20255,0.0,1.0
2016-03-04,13.54,13.89,13.49,13.76,171338150,10.9761488107264,11.2598749616684,10.935616503449,11.1544909627471,211359976.163303,0.0,1.0
2016-03-07,13.53,13.62,13.37,13.45,97565818,10.968042349271,11.0410005023703,10.8383389659832,10.9031906576271,120355618.213649,0.0,1.0
2016-03-08,13.06,13.465,13.05,13.4,124883295,10.5870386608632,10.9153503498103,10.5789321994077,10.8626583503497,154054016.892295,0.0,1.0
2016-03-09,13.14,13.27,13.0,13.17,92198484,10.6518903525071,10.7572743514284,10.5383998921303,10.6762097368735,113734561.628759,0.0,1.0
2016-03-10,13.27,13.4,13.0,13.23,123467835,10.7572743514284,10.8626583503497,10.5383998921303,10.7248485056064,152307928.284124,0.0,1.0
2016-03-11,13.79,13.84,13.37,13.44,120366396,11.1788103471136,11.219342654391,10.8383389659832,10.8950841961716,148482043.195999,0.0,1.0
2016-03-14,13.64,13.74,13.49,13.72,87695689,11.0572134252813,11.1382780398361,10.935616503449,11.1220651169252,108179986.399202,0.0,1.0
2016-03-15,13.57,13.6,13.39,13.51,80403985,11.0004681950929,11.0247875794594,10.8545518888942,10.95182942636,99185058.0447759,0.0,1.0
2016-03-16,13.31,13.81,13.09,13.51,149645421,10.7897001972503,11.1950232700245,10.6113580452296,10.95182942636,184600175.824866,0.0,1.0
2016-03-17,13.4,13.475,13.05,13.22,122129018,10.8626583503497,10.9234568112658,10.5789321994077,10.7167420441509,150656385.24361,0.0,1.0
2016-03-18,13.79,13.88,13.55,13.68,146530926,11.1788103471136,11.2517685002129,10.9842552721819,11.0896392711032,180758185.065886,0.0,1.0
2016-03-21,13.84,14.03,13.72,13.8,104633493,11.219342654391,11.3733654220452,11.1220651169252,11.1869168085691,129074188.009868,0.0,1.0
2016-03-22,13.76,13.84,13.63,13.67,83196383,11.1544909627471,11.219342654391,11.0491069638258,11.0815328096477,102629715.143726,0.0,1.0
2016-03-23,13.62,13.83,13.6,13.77,95747961,11.0410005023703,11.2112361929355,11.0247875794594,11.1625974242026,118113139.161622,0.0,1.0
2016-03-24,13.68,13.69,13.27,13.41,94772909,11.0896392711032,11.0977457325587,10.7572743514284,10.8707648118051,116910330.753349,0.0,1.0
2016-03-28,13.62,13.74,13.54,13.73,54455597,11.0410005023703,11.1382780398361,10.9761488107264,11.1301715783807,67175545.4572051,0.0,1.0
2016-03-29,13.42,13.54,13.26,13.54,101606836,10.8788712732606,10.9761488107264,10.7491678899729,10.9761488107264,125340552.789841,0.0,1.0
2016-03-30,13.48,13.66,13.46,13.49,85876825,10.9275100419935,11.0734263481923,10.9112971190826,10.935616503449,105936265.128228,0.0,1.0
2016-03-31,13.52,13.71,13.45,13.49,79560389,10.9599358878155,11.1139586554697,10.9031906576271,10.935616503449,98144411.6361885,0.0,1.0
2016-04-01,13.56,13.65,13.32,13.47,73092379,10.9923617336374,11.0653198867368,10.7978066587058,10.9194035805381,90165578.9044009,0.0,1.0
2016-04-04,13.51,13.65,13.41,13.54,59638541,10.95182942636,11.0653198867368,10.8707648118051,10.9761488107264,73569141.5144503,0.0,1.0
2016-04-05,13.19,13.34,13.16,13.3,78398301,10.6924226597845,10.8140195816168,10.668103275418,10.7815937357948,96710878.6373809,0.0,1.0
2016-04-06,13.27,13.3,13.11,13.2,62509221,10.7572743514284,10.7815937357948,10.6275709681406,10.70052912124,77110366.0250011,0.0,1.0
2016-04-07,12.85,13.205,12.75,13.15,105619597,10.416802970298,10.7045823519677,10.3357383557431,10.6599968139625,130290629.986944,0.0,1.0
2016-04-08,12.88,13.14,12.86,13.03,76527808,10.4411223546644,10.6518903525071,10.4249094317535,10.5627192764967,94403468.6653839,0.0,1.0
2016-04-11,12.97,13.09,12.88,12.92,79266678,10.5140805077638,10.6113580452296,10.4411223546644,10.4735482004864,97782094.4875626,0.0,1.0
2016-04-12,13.27,13.33,12.93,13.0,100558608,10.7572743514284,10.8059131201613,10.4816546619419,10.5383998921303,124047475.649146,0.0,1.0
2016-04-13,13.79,13.85,13.53,13.55,138454434,11.1788103471136,11.2274491158465,10.968042349271,10.9842552721819,170795154.902416,0.0,1.0
2016-04-14,14.14,14.28,13.7,13.71,179342548,11.4625364980555,11.5760269584323,11.1058521940142,11.1139586554697,221234072.332087,0.0,1.0
2016-04-15,14.0,14.29,13.95,14.27,87934720,11.3490460376787,11.5841334198878,11.3085137304013,11.5679204969768,108474851.182453,0.0,1.0
2016-04-18,14.17,14.24,13.82,13.85,81952829,11.486855882422,11.5436011126104,11.20312973148,11.2274491158465,101095687.002312,0.0,1.0
2016-04-19,14.45,14.54,14.24,14.26,107054754,11.7138368031756,11.7867949562749,11.5436011126104,11.5598140355214,132061016.496374,0.0,1.0
2016-04-20,14.93,14.94,14.53,14.56,115452870,12.1029469530388,12.1110534144943,11.7786884948194,11.8030078791859,142420796.834709,0.0,1.0
2016-04-21,14.9,15.135,14.75,14.98,121502366,12.0786275686724,12.2691294128763,11.9570306468401,12.1434792603163,149883357.451594,0.0,1.0
2016-04-22,15.11,15.14,14.865,14.865,83399543,12.2488632592376,12.273182643604,12.0502549535782,12.0502549535782,102880330.040392,0.0,1.0
2016-04-25,14.96,15.14,14.81,15.02,70489478,12.1272663374053,12.273182643604,12.005669415573,12.1759051061382,86954682.2458606,0.0,1.0
2016-04-26,15.09,15.14,14.8,15.02,84745857,12.2326503363266,12.273182643604,11.9975629541175,12.1759051061382,104541121.259093,0.0,1.0
2016-04-27,15.02,15.3,14.98,15.02,115753717,12.1759051061382,12.4028860268918,12.1434792603163,12.1759051061382,142791916.837748,0.0,1.0
2016-04-28,14.79,15.08,14.76,14.92,78536135,11.989456492662,12.2245438748711,11.9651371082956,12.0948404915834,96880908.4349163,0.0,1.0
2016-04-29,14.56,14.85,14.43,14.73,122108474,11.8030078791859,12.038095261395,11.6976238802646,11.9408177239291,150631042.496824,0.0,1.0
2016-05-02,14.77,14.78,14.4,14.58,68882814,11.9732435697511,11.9813500312066,11.6733044958981,11.8192208020969,84972727.4696333,0.0,1.0
2016-05-03,14.36,14.51,14.15,14.51,110487308,11.6408786500762,11.7624755719085,11.470642959511,11.7624755719085,136295359.703764,0.0,1.0
2016-05-04,14.13,14.27,14.0,14.09,99238480,11.4544300366001,11.5679204969768,11.3490460376787,11.4220041907781,122418987.057361,0.0,1.0
2016-05-05,14.05,14.32,14.0,14.15,73052136,11.3895783449562,11.6084528042543,11.3490460376787,11.470642959511,90115935.7891881,0.0,1.0
2016-05-06,14.11,14.14,13.8,13.83,76555048,11.4382171136891,11.4625364980555,11.1869168085691,11.2112361929355,94437071.4896854,0.0,1.0
2016-05-09,13.99,14.19,13.91,14.08,55342432,11.3409395762233,11.503068805333,11.2760878845794,11.4138977293226,68269530.7982439,0.0,1.0
2016-05-10,14.3,14.33,14.05,14.08,59857712,11.5922398813433,11.6165592657097,11.3895783449562,11.4138977293226,73839507.3222736,0.0,1.0
2016-05-11,14.2,14.5,14.19,14.25,68041516,11.5111752667884,11.754369110453,11.503068805333,11.5517075740659,83934915.8367532,0.0,1.0
2016-05-12,14.14,14.47,14.05,14.3,72550966,11.4625364980555,11.7300497260865,11.3895783449562,11.5922398813433,89497700.5668883,0.0,1.0
2016-05-13,13.88,14.37,13.87,14.15,86141548,11.2517685002129,11.6489851115317,11.2436620387574,11.470642959511,106262823.147968,0.0,1.0
2016-05-16,13.93,14.02,13.8,13.82,57848601,11.2923008074904,11.3652589605897,11.1869168085691,11.20312973148,71361100.4229959,0.0,1.0
2016-05-17,14.01,14.13,13.82,13.89,76237641,11.3571524991342,11.4544300366001,11.20312973148,11.2598749616684,94045523.3379515,0.0,1.0
2016-05-18,14.69,14.75,14.01,14.02,151871694,11.9083918781072,11.9570306468401,11.3571524991342,11.3652589605897,187346470.261996,0.0,1.0
2016-05-19,14.53,14.865,14.43,14.595,106156946,11.7786884948194,12.0502549535782,11.6976238802646,11.8313804942801,130953495.039657,0.0,1.0
2016-05-20,14.52,14.7,14.43,14.64,81195479,11.770582033364,11.9164983395627,11.6976238802646,11.8678595708298,100161432.267174,0.0,1.0
2016-05-23,14.47,14.6,14.4,14.54,66278981,11.7300497260865,11.8354337250078,11.6733044958981,11.7867949562749,81760681.1109377,0.0,1.0
2016-05-24,14.68,14.75,14.53,14.6,96140736,11.9002854166517,11.9570306468401,11.7786884948194,11.8354337250078,118597660.061594,0.0,1.0
2016-05-25,14.92,15.15,14.83,14.83,123568712,12.0948404915834,12.2812891050595,12.021882338484,12.021882338484,152432368.523005,0.0,1.0
2016-05-26,14.7,14.99,14.69,14.98,65307024,11.9164983395627,12.1515857217717,11.9083918781072,12.1434792603163,80561690.6447057,0.0,1.0
2016-05-27,14.88,14.88,14.69,14.76,62383643,12.0624146457614,12.0624146457614,11.9083918781072,11.9651371082956,76955455.0312348,0.0,1.0
2016-05-31,14.79,15.05,14.73,15.03,85580697,11.989456492662,12.2002244905047,11.9408177239291,12.1840115675937,105570966.407416,0.0,1.0
2016-06-01,14.86,14.9,14.45,14.6,62596061,12.0867340301279,12.1192689804109,11.7532507897273,11.8752568532885,76958545.140598,0.05,1.0
2016-06-02,14.94,14.98,14.77,14.95,64327307,12.1518039306938,12.1843388809768,12.0135303919912,12.1599376682646,79087020.5001019,0.0,1.0
2016-06-03,14.42,14.5,14.19,14.46,148554288,11.7288495770151,11.793919477581,11.5417736128879,11.761384527298,182639637.322824,0.0,1.0
2016-06-06,14.52,14.7,14.37,14.44,80939209,11.8101869527225,11.9565942289959,11.6881808891613,11.7451170521566,99510475.0995566,0.0,1.0
2016-06-07,14.35,14.6,14.34,14.54,67447137,11.6719134140198,11.8752568532885,11.6637796764491,11.826454427864,82922686.4198153,0.0,1.0
2016-06-08,14.43,14.46,14.3,14.35,58292864,11.7369833145858,11.761384527298,11.6312447261661,11.6719134140198,71667992.1044673,0.0,1.0
2016-06-09,14.19,14.32,14.08,14.32,74782442,11.5417736128879,11.6475122013076,11.4523024996097,11.6475122013076,91941055.817892,0.0,1.0
2016-06-10,13.83,14.0,13.75,13.98,90725677,11.2489590603411,11.3872325990438,11.1838891597751,11.3709651239023,111542419.718963,0.0,1.0
2016-06-13,13.6,13.9051,13.58,13.64,74831253,11.0618830962139,11.3100434294974,11.0456156210724,11.0944180464969,92001066.3598791,0.0,1.0
2016-06-14,13.26,13.7262,13.17,13.56,85308733,10.7853360188086,11.1645308643567,10.7121323806719,11.0293481459309,104882573.67293,0.0,1.0
2016-06-15,13.34,13.66,13.28,13.38,100619784,10.8504059193745,11.1106855216384,10.8016034939501,10.8829408696575,123706700.793861,0.0,1.0
2016-06-16,13.31,13.33,13.02,13.23,90082453,10.8260047066623,10.8422721818038,10.5901263171107,10.7609348060963,110751609.842931,0.0,1.0
2016-06-17,13.4,13.53,13.28,13.38,89022300,10.899208344799,11.0049469332187,10.8016034939501,10.8829408696575,109448207.820455,0.0,1.0
2016-06-20,13.54,13.85,13.51,13.74,89873995,11.0130806707895,11.2652265354826,10.9886794580772,11.1757554222044,110495321.761115,0.0,1.0
2016-06-21,13.62,13.65,13.445,13.615,73730632,11.0781505713554,11.1025517840677,10.9358101638674,11.07408370257,90647911.072501,0.0,1.0
2016-06-22,13.61,13.78,13.59,13.6,77910297,11.0700168337847,11.2082903724873,11.0537493586432,11.0618830962139,95786588.0505148,0.0,1.0
2016-06-23,14.04,14.05,13.82,13.84,81994923,11.4197675493267,11.4279012868975,11.2408253227703,11.2570927979118,100808419.606393,0.0,1.0
2016-06-24,13.0,13.44,12.97,13.05,231376163,10.5738588419692,10.931743295082,10.549457629257,10.6145275298229,284464750.660491,0.0,1.0
2016-06-27,12.18,12.77,12.05,12.77,259697521,9.90689236116806,10.386782877842,9.80115377274837,10.386782877842,319284361.88309,0.0,1.0
2016-06-28,12.7,12.72,12.35,12.57,150037397,10.3298467148468,10.3461141899883,10.0451658998707,10.2241081264271,184463041.369366,0.0,1.0
2016-06-29,13.19,13.22,12.92,13.07,118484022,10.7283998558134,10.7528010685256,10.5087889414032,10.6307950049644,145669836.246191,0.0,1.0
2016-06-30,13.27,13.38,13.07,13.37,125773865,10.7934697563793,10.8829408696575,10.6307950049644,10.8748071320868,154632312.520592,0.0,1.0
2016-07-01,13.1,13.27,13.02,13.19,88806340,10.6551962176767,10.7934697563793,10.5901263171107,10.7283998558134,109182696.426558,0.0,1.0
2016-07-05,12.74,12.94,12.63,12.93,98165899,10.3623816651298,10.5250564165447,10.2729105518516,10.516922678974,120689779.017547,0.0,1.0
2016-07-06,12.86,12.92,12.45,12.52,94953823,10.4599865159788,10.5087889414032,10.1265032755782,10.1834394385734,116740701.521424,0.0,1.0
2016-07-07,13.01,13.11,12.84,12.865,101100345,10.5819925795399,10.6633299552474,10.4437190408373,10.4640533847641,124297525.117636,0.0,1.0
2016-07-08,13.17,13.32,13.11,13.28,92698914,10.7121323806719,10.8341384442331,10.6633299552474,10.8016034939501,113968410.209604,0.0,1.0
2016-07-11,13.21,13.4,13.2,13.29,67222146,10.7446673309549,10.899208344799,10.7365335933841,10.8097372315208,82646071.8892338,0.0,1.0
2016-07-12,13.54,13.6,13.4,13.41,89042101,11.0130806707895,11.0618830962139,10.899208344799,10.9073420823698,109472552.102315,0.0,1.0
2016-07-13,13.44,13.58,13.32,13.5,74431683,10.931743295082,11.0456156210724,10.8341384442331,10.9805457205065,91509816.1854976,0.0,1.0
2016-07-14,13.65,13.78,13.64,13.73,97784904,11.1025517840677,11.2082903724873,11.0944180464969,11.1676216846336,120221365.822892,0.0,1.0
2016-07-15,13.66,13.79,13.52,13.78,78528450,11.1106855216384,11.2164241100581,10.996813195648,11.2082903724873,96546574.4585144,0.0,1.0
2016-07-18,14.11,14.23,13.82,13.84,187014216,11.476703712322,11.5743085631709,11.2408253227703,11.2570927979118,229924083.944667,0.0,1.0
2016-07-19,14.26,14.37,14.03,14.06,96838139,11.5987097758831,11.6881808891613,11.411633811756,11.4360350244682,119057368.347236,0.0,1.0
2016-07-20,14.4,14.43,14.26,14.35,79212132,11.7125821018736,11.7369833145858,11.5987097758831,11.6719134140198,97387125.3049774,0.0,1.0
2016-07-21,14.27,14.47,14.26,14.43,70904379,11.6068435134539,11.7695182648688,11.5987097758831,11.7369833145858,87173182.5415912,0.0,1.0
2016-07-22,14.38,14.4,14.18,14.26,46604794,11.6963146267321,11.7125821018736,11.5336398753172,11.5987097758831,57298128.4368241,0.0,1.0
2016-07-25,14.37,14.39,14.28,14.31,46404316,11.6881808891613,11.7044483643028,11.6149772510246,11.6393784637369,57051651.3427993,0.0,1.0
2016-07-26,14.53,14.55,14.31,14.32,60153804,11.8183206902933,11.8345881654348,11.6393784637369,11.6475122013076,73955919.3750655,0.0,1.0
2016-07-27,14.63,14.7,14.45,14.57,100965373,11.8996580660007,11.9565942289959,11.7532507897273,11.8508556405762,124131584.184792,0.0,1.0
2016-07-28,14.68,14.69,14.46,14.57,72049503,11.9403267538544,11.9484604914252,11.761384527298,11.8508556405762,88581051.9128861,0.0,1.0
2016-07-29,14.49,14.7,14.48,14.56,63257654,11.7857857400103,11.9565942289959,11.7776520024395,11.8427219030055,77771938.7302555,0.0,1.0
2016-08-01,14.33,14.6,14.26,14.52,61279863,11.6556459388784,11.8752568532885,11.5987097758831,11.8101869527225,75340349.337559,0.0,1.0
2016-08-02,14.13,14.45,14.09,14.28,83776290,11.4929711874634,11.7532507897273,11.4604362371805,11.6149772510246,102998516.083574,0.0,1.0
2016-08-03,14.48,14.48,14.095,14.11,65263266,11.7776520024395,11.7776520024395,11.4645031059658,11.476703712322,80237732.5704869,0.0,1.0
2016-08-04,14.48,14.54,14.36,14.48,46171776,11.7776520024395,11.826454427864,11.6800471515906,11.7776520024395,56765755.7161241,0.0,1.0
2016-08-05,15.05,15.06,14.75,14.75,120947818,12.241275043972,12.2494087815428,11.9972629168497,11.9972629168497,148698943.07263,0.0,1.0
2016-08-08,15.13,15.17,14.92,15.08,71936030,12.306344944538,12.338879894821,12.1355364555523,12.2656762566843,88441542.8630633,0.0,1.0
2016-08-09,15.19,15.19,15.07,15.11,49973298,12.3551473699625,12.3551473699625,12.2575425191135,12.2900774693965,61439525.882588,0.0,1.0
2016-08-10,14.81,15.18,14.78,15.16,79080688,12.0460653422741,12.3470136323917,12.0216641295619,12.3307461572502,97225521.8614728,0.0,1.0
2016-08-11,14.88,14.97,14.745,14.83,68945407,12.1030015052694,12.1762051434061,11.9931960480643,12.0623328174156,84764730.1137111,0.0,1.0
2016-08-12,14.91,14.91,14.7,14.77,63022911,12.1274027179816,12.1274027179816,11.9565942289959,12.0135303919912,77483334.6316376,0.0,1.0
2016-08-15,15.02,15.03,14.945,14.97,48592071,12.2168738312598,12.2250075688305,12.1558707994792,12.1762051434061,59741380.3646311,0.0,1.0
2016-08-16,15.17,15.19,14.93,14.97,80307508,12.338879894821,12.3551473699625,12.1436701931231,12.1762051434061,98733832.1423602,0.0,1.0
2016-08-17,15.15,15.24,15.08,15.16,93372229,12.3226124196795,12.3958160578162,12.2656762566843,12.3307461572502,114796215.378069,0.0,1.0
2016-08-18,15.16,15.24,15.06,15.11,62804324,12.3307461572502,12.3958160578162,12.2494087815428,12.2900774693965,77214593.4802314,0.0,1.0
2016-08-19,15.22,15.25,15.05,15.13,59800158,12.3795485826747,12.4039497953869,12.241275043972,12.306344944538,73521130.3289181,0.0,1.0
2016-08-22,15.18,15.25,15.12,15.2,60877097,12.3470136323917,12.4039497953869,12.2982112069673,12.3632811075332,74845169.8502736,0.0,1.0
2016-08-23,15.35,15.41,15.26,15.26,67798132,12.4852871710944,12.5340895965189,12.4120835329577,12.4120835329577,83354216.2017229,0.0,1.0
2016-08-24,15.4,15.5,15.36,15.37,65415804,12.5259558589481,12.6072932346556,12.4934209086651,12.5015546462359,80425269.9709417,0.0,1.0
2016-08-25,15.53,15.54,15.4,15.42,67624942,12.6316944473678,12.6398281849386,12.5259558589481,12.5422233340896,83141288.2599329,0.0,1.0
2016-08-26,15.79,15.9,15.58,15.61,126886261,12.8431716242072,12.9326427374854,12.6723631352215,12.6967643479338,155999944.547473,0.0,1.0
2016-08-29,15.84,16.01,15.775,15.81,120111303,12.8838403120609,13.0221138507636,12.8309710178511,12.8594390993487,147670492.13882,0.0,1.0
2016-08-30,16.19,16.23,15.8,15.87,121173617,13.168521127037,13.20105607732,12.8513053617779,12.9082415247732,148976550.996461,0.0,1.0
2016-08-31,16.14,16.24,15.88,16.21,127664267,13.1888554709639,13.2705708084544,12.9763955934886,13.2460562072072,156230483.677399,0.075,1.0
2016-09-01,15.98,16.15,15.75,16.15,128812599,13.0581109309791,13.1970270047129,12.870165654751,13.1970270047129,157635766.988055,0.0,1.0
2016-09-02,16.0,16.06,15.82,15.94,100972145,13.0744539984772,13.1234832009715,12.9273663909943,13.0254247959829,123565719.852482,0.0,1.0
2016-09-06,15.78,16.06,15.7,16.05,96503738,12.8946802559981,13.1234832009715,12.8293079860058,13.1153116672225,118097459.991816,0.0,1.0
2016-09-07,15.7,15.85,15.65,15.72,63284147,12.8293079860058,12.9518809922415,12.7884503172605,12.8456510535039,77444637.6206554,0.0,1.0
2016-09-08,15.86,15.94,15.68,15.77,69292664,12.9600525259905,13.0254247959829,12.8129649185077,12.8865087222491,84797623.2222877,0.0,1.0
2016-09-09,15.74,16.15,15.74,15.91,135182534,12.861994121002,13.1970270047129,12.861994121002,13.0009101947358,165431041.652057,0.0,1.0
2016-09-12,15.9,15.94,15.48,15.65,109723978,12.9927386609867,13.0254247959829,12.6495342435267,12.7884503172605,134275867.137892,0.0,1.0
2016-09-13,15.72,15.86,15.55,15.67,89317564,12.8456510535039,12.9600525259905,12.70673497977,12.8047933847586,109303304.303678,0.0,1.0
2016-09-14,15.63,15.84,15.56,15.67,75517820,12.7721072497624,12.9437094584924,12.7149065135191,12.8047933847586,92415723.068874,0.0,1.0
2016-09-15,15.67,15.745,15.58,15.64,67883486,12.8047933847586,12.8660798878765,12.7312495810172,12.7802787835115,83073126.8874788,0.0,1.0
2016-09-16,15.49,15.68,15.48,15.66,90873348,12.6577057772757,12.8129649185077,12.6495342435267,12.7966218510096,111207211.266287,0.0,1.0
2016-09-19,15.59,15.78,15.55,15.55,66168885,12.7394211147662,12.8946802559981,12.70673497977,12.70673497977,80974865.9579444,0.0,1.0
2016-09-20,15.6,15.76,15.51,15.74,68201707,12.7475926485153,12.8783371885001,12.6740488447738,12.861994121002,83462553.1687284,0.0,1.0
2016-09-21,15.65,15.83,15.39,15.71,95464559,12.7884503172605,12.9355379247434,12.5759904397853,12.8374795197548,116825753.807991,0.0,1.0
2016-09-22,15.6,15.71,15.5,15.69,75586903,12.7475926485153,12.8374795197548,12.6658773110248,12.8211364522567,92500264.1135803,0.0,1.0
2016-09-23,15.52,15.67,15.5,15.53,51578372,12.6822203785229,12.8047933847586,12.6658773110248,12.6903919122719,63119572.878234,0.0,1.0
2016-09-26,15.09,15.44,15.02,15.4,94947767,12.3308444273138,12.6168481085305,12.2736436910705,12.5841619735343,116193324.186,0.0,1.0
2016-09-27,15.29,15.34,14.81,15.01,81992627,12.4942751022948,12.53513277104,12.1020414823405,12.2654721573214,100339335.941126,0.0,1.0
2016-09-28,15.38,15.39,15.15,15.36,66021211,12.5678189060362,12.5759904397853,12.3798736298081,12.5514758385381,80794148.3539606,0.0,1.0
2016-09-29,15.16,15.5,15.06,15.38,78815768,12.3880451635572,12.6658773110248,12.3063298260667,12.5678189060362,96451621.4709135,0.0,1.0
2016-09-30,15.65,15.73,15.17,15.26,119309179,12.7884503172605,12.8538225872529,12.3962166973062,12.4697605010476,146005857.240565,0.0,1.0
2016-10-03,15.63,15.73,15.5,15.59,69864051,12.7721072497624,12.8538225872529,12.6658773110248,12.7394211147662,85496864.0472632,0.0,1.0
2016-10-04,15.8,16.05,15.67,15.7,98501476,12.9110233234962,13.1153116672225,12.8047933847586,12.8293079860058,120542212.790191,0.0,1.0
2016-10-05,16.11,16.23,15.96,15.96,86056859,13.1643408697167,13.2623992747053,13.041767863481,13.041767863481,105312982.412908,0.0,1.0
2016-10-06,16.22,16.23,16.035,16.17,75838739,13.2542277409563,13.2623992747053,13.1030543665989,13.213370072211,92808451.0558778,0.0,1.0
2016-10-07,16.13,16.25,15.98,16.19,99597964,13.1806839372148,13.2787423422034,13.0581109309791,13.2297131397091,121884051.462922,0.0,1.0
2016-10-10,16.3,16.4,16.185,16.215,64158491,13.3196000109487,13.4013153484391,13.2256273728346,13.2501419740817,78514625.247032,0.0,1.0
2016-10-11,16.11,16.33,16.025,16.26,77348564,13.1643408697167,13.3441146121958,13.0948828328498,13.2869138759525,94656115.2109407,0.0,1.0
2016-10-12,16.03,16.24,16.01,16.09,67144049,13.0989685997244,13.2705708084544,13.0826255322263,13.1479978022186,82168233.1151359,0.0,1.0
2016-10-13,15.83,16.09,15.6,16.09,78636990,12.9355379247434,13.1479978022186,12.7475926485153,13.1479978022186,96232840.0212002,0.0,1.0
2016-10-14,16.0,16.23,15.94,16.15,108815580,13.0744539984772,13.2623992747053,13.0254247959829,13.1970270047129,133164205.572392,0.0,1.0
2016-10-17,16.05,16.195,15.9,16.17,101795541,13.1153116672225,13.2337989065837,12.9927386609867,13.213370072211,124573359.330316,0.0,1.0
2016-10-18,16.26,16.27,16.11,16.19,71433078,13.2869138759525,13.2950854097015,13.1643408697167,13.2297131397091,87416977.2698053,0.0,1.0
2016-10-19,16.47,16.53,16.28,16.3,97968987,13.4585160846825,13.5075452871768,13.3032569434506,13.3196000109487,119890573.800066,0.0,1.0
2016-10-20,16.56,16.63,16.41,16.45,88077661,13.5320598884239,13.5892606246673,13.4094868821882,13.4421730171844,107785960.022815,0.0,1.0
2016-10-21,16.67,16.67,16.4,16.46,77921403,13.6219467596634,13.6219467596634,13.4013153484391,13.4503445509334,95357132.9361221,0.0,1.0
2016-10-24,16.77,16.8,16.61,16.78,13637035,13.7036620971539,13.7281766984011,13.5729175571692,13.711833630903,16688464.3921202,0.0,1.0
2016-10-25,16.72,16.82,16.68,16.73,11419124,13.6628044284087,13.7445197658992,13.6301182934125,13.6709759621577,13974272.5792817,0.0,1.0
2016-10-26,16.87,16.87,16.62,16.64,58690167,13.7853774346444,13.7853774346444,13.5810890909182,13.5974321584163,71822706.4862037,0.0,1.0
2016-10-27,16.91,17.1,16.8644,16.95,97937253,13.8180635696406,13.9733227108725,13.7808013757449,13.8507497046368,119851738.985239,0.0,1.0
2016-10-28,16.68,16.98,16.5,16.95,115090796,13.6301182934125,13.8752643058839,13.4830306859296,13.8507497046368,140843566.868221,0.0,1.0
2016-10-31,16.5,16.73,16.5,16.68,70352567,13.4830306859296,13.6709759621577,13.4830306859296,13.6301182934125,86094690.6181402,0.0,1.0
2016-11-01,16.61,16.75,16.33,16.56,88557065,13.5729175571692,13.6873190296558,13.3441146121958,13.5320598884239,108372635.688268,0.0,1.0
2016-11-02,16.48,16.56,16.28,16.46,119136779,13.4666876184315,13.5320598884239,13.3032569434506,13.4503445509334,145794880.935144,0.0,1.0
2016-11-03,16.48,16.67,16.45,16.475,69655425,13.4666876184315,13.6219467596634,13.4421730171844,13.462601851557,85241555.7949729,0.0,1.0
2016-11-04,16.55,16.71,16.3535,16.53,82431002,13.5238883546749,13.6546328946596,13.3633177165061,13.5075452871768,100875801.938162,0.0,1.0
2016-11-07,17.01,17.04,16.85,16.86,91581902,13.8997789071311,13.9242935083782,13.7690343671463,13.7772059008954,112074311.643963,0.0,1.0
2016-11-08,17.0,17.105,16.71,16.82,95702452,13.891607373382,13.977408477747,13.6546328946596,13.7445197658992,117116877.858024,0.0,1.0
2016-11-09,17.97,18.05,17.4,17.66,319516881,14.6842461470397,14.7496184170321,14.218468723344,14.4309286008192,391012129.194491,0.0,1.0
2016-11-10,18.76,18.99,18.25,18.26,304889621,15.3297973132145,15.5177425894426,14.9130490920131,14.9212206257621,373111866.588707,0.0,1.0
2016-11-11,19.02,19.03,18.63,18.64,212952487,15.5422571906898,15.5504287244388,15.2235673744769,15.231738908226,260602836.064653,0.0,1.0
2016-11-14,20.08,20.2,19.4,19.41,320959885,16.4084397680889,16.5064981730775,15.8527754731536,15.8609470069027,392778020.451035,0.0,1.0
2016-11-15,20.16,20.18,19.6,19.79,190293076,16.4738120380813,16.4901551055794,16.0162061481346,16.1714652893665,232873144.557671,0.0,1.0
2016-11-16,19.75,19.96,19.68,19.78,126662472,16.1387791543703,16.3103813631003,16.081578418127,16.1632937556175,155004526.55507,0.0,1.0
2016-11-17,20.08,20.22,19.705,19.76,167895828,16.4084397680889,16.5228412405756,16.1020072524996,16.1469506881194,205464277.767383,0.0,1.0
2016-11-18,20.0,20.14,19.87,20.06,120620238,16.3430674980965,16.4574689705832,16.2368375593589,16.3920967005908,147610279.421594,0.0,1.0
2016-11-21,20.33,20.35,20.01,20.1,117479106,16.6127281118151,16.6290711793132,16.3512390318456,16.424782835587,143766286.241775,0.0,1.0
2016-11-22,20.3,20.47,20.12,20.45,104720899,16.588213510568,16.7271295843018,16.4411259030851,16.7107865168037,128153296.817989,0.0,1.0
2016-11-23,20.56,20.66,20.2,20.5757,110936499,16.8006733880432,16.8823887255337,16.5064981730775,16.8135026960292,135759702.409503,0.0,1.0
2016-11-25,20.86,20.875,20.5,20.62,62610385,17.0458194005147,17.0580767011382,16.7516441855489,16.8497025905375,76620114.3173301,0.0,1.0
2016-11-28,20.3,20.85,20.25,20.67,108651231,16.588213510568,17.0376478667656,16.5473558418227,16.8905602592827,132963081.762533,0.0,1.0
2016-11-29,20.29,20.54,20.25,20.38,114159274,16.5800419768189,16.7843303205451,16.5473558418227,16.6535857805603,139703607.06556,0.0,1.0
2016-11-30,21.12,21.19,20.72,20.77,191597643,17.3195657811078,17.3769696449656,16.9915437019201,17.0325464618186,233639934.817186,0.075,1.0
2016-12-01,21.5,21.94,21.34,21.42,199092169,17.631186756336,17.9920110434425,17.499977924661,17.5655823404985,242778985.479338,0.0,1.0
2016-12-02,21.23,21.5,21.02,21.49,128447563,17.4097718528844,17.631186756336,17.2375602613109,17.6229862043564,156632825.836727,0.0,1.0
2016-12-05,21.84,21.869,21.46,21.47,130377307,17.9100055236455,17.9337871243867,17.5983845484173,17.606585100397,158986013.774295,0.0,1.0
2016-12-06,22.16,22.16,21.72,22.09,120789194,18.1724231869957,18.1724231869957,17.8115988998893,18.1150193231378,147293980.087117,0.0,1.0
2016-12-07,22.57,22.57,21.95,22.19,168005152,18.508645818163,18.508645818163,18.0002115954221,18.1970248429347,204870540.929523,0.0,1.0
2016-12-08,22.95,23.24,22.69,22.79,182492861,18.8202667933913,19.0580828008023,18.6070524419193,18.6890579617162,222537289.504349,0.0,1.0
2016-12-09,23.09,23.17,22.78,22.95,130590406,18.9350745211069,19.0006789369445,18.6808574097365,18.8202667933913,159245873.111237,0.0,1.0
2016-12-12,22.61,23.25,22.535,23.0,136869792,18.5414480260818,19.066283352782,18.4799438862341,18.8612695532897,166903145.469915,0.0,1.0
2016-12-13,22.61,22.88,22.29,22.8,118204085,18.5414480260818,18.7628629295334,18.2790303627316,18.6972585136959,144141620.335722,0.0,1.0
2016-12-14,22.67,23.3,22.21,22.31,225253082,18.5906513379599,19.1072861126805,18.2134259468941,18.295431466691,274680390.488157,0.0,1.0
2016-12-15,23.16,23.39,22.8,22.9,162025814,18.9924783849648,19.1810910804977,18.6972585136959,18.7792640334928,197579156.136391,0.0,1.0
2016-12-16,22.66,23.32,22.65,23.32,147447864,18.5824507859802,19.1236872166398,18.5742502340005,19.1236872166398,179802364.969038,0.0,1.0
2016-12-19,22.48,22.72,22.33,22.6,97439884,18.4348408503458,18.6316540978584,18.3118325706504,18.5332474741021,118821128.432954,0.0,1.0
2016-12-20,22.71,22.83,22.61,22.63,83879520,18.6234535458787,18.721860169635,18.5414480260818,18.5578491300411,102285212.273185,0.0,1.0
2016-12-21,22.63,22.72,22.47,22.72,61046690,18.5578491300411,18.6316540978584,18.4266402983661,18.6316540978584,74442171.8820677,0.0,1.0
2016-12-22,22.54,22.73,22.47,22.6,67089135,18.4840441622239,18.6398546498381,18.4266402983661,18.5332474741021,81810511.2511299,0.0,1.0
2016-12-23,22.6,22.65,22.43,22.51,38172533,18.5332474741021,18.5742502340005,18.3938380904473,18.4594425062849,46548736.1028074,0.0,1.0
2016-12-27,22.61,22.735,22.54,22.71,39968380,18.5414480260818,18.6439549258279,18.4840441622239,18.6234535458787,48738646.006979,0.0,1.0
2016-12-28,22.33,22.67,22.26,22.62,52619447,18.3118325706504,18.5906513379599,18.2544287067926,18.5496485780615,64165738.0263098,0.0,1.0
2016-12-29,22.0,22.39,21.77,22.33,79188397,18.0412143553206,18.3610358825286,17.8526016597877,18.3118325706504,96564715.6387906,0.0,1.0
2016-12-30,22.1,22.26,21.95,22.02,72592692,18.1232198751175,18.2544287067926,18.0002115954221,18.05761545928,88521714.3672489,0.0,1.0
2017-01-03,22.53,22.68,22.2,22.6,99298080,18.4758436102442,18.5988518899396,18.2052253949144,18.5332474741021,121087068.585034,0.0,1.0
2017-01-04,22.95,22.96,22.6,22.72,76846195,18.8202667933913,18.828467345371,18.5332474741021,18.6316540978584,93708563.9970466,0.0,1.0
2017-01-05,22.68,22.93,22.345,22.82,86800397,18.5988518899396,18.8038656894319,18.3241333986199,18.7136596176553,105847017.633646,0.0,1.0
2017-01-06,22.68,22.85,22.56,22.78,66281476,18.5988518899396,18.7382612735944,18.5004452661833,18.6808574097365,80825627.5481788,0.0,1.0
2017-01-09,22.55,22.71,22.4,22.51,75886389,18.4922447142036,18.6234535458787,18.3692364345082,18.4594425062849,92538147.661199,0.0,1.0
2017-01-10,22.94,23.14,22.54,22.59,100977665,18.8120662414116,18.9760772810054,18.4840441622239,18.5250469221224,123135205.105794,0.0,1.0
2017-01-11,23.07,23.07,22.72,22.94,92385551,18.9186734171476,18.9186734171476,18.6316540978584,18.8120662414116,112657722.588424,0.0,1.0
2017-01-12,22.92,23.12,22.61,23.01,120274108,18.7956651374522,18.959676177046,18.5414480260818,18.8694701052694,146665868.709644,0.0,1.0
2017-01-13,23.01,23.409,22.8,23.21,161874990,18.8694701052694,19.1966721292591,18.6972585136959,19.0334811448632,197395236.80953,0.0,1.0
2017-01-17,22.05,22.79,22.01,22.68,152495923,18.0822171152191,18.6890579617162,18.0494149073003,18.5988518899396,185958120.109059,0.0,1.0
2017-01-18,22.63,22.65,22.1,22.3,124323059,18.5578491300411,18.5742502340005,18.1232198751175,18.2872309147113,151603281.471648,0.0,1.0
2017-01-19,22.53,22.81,22.41,22.73,75990836,18.4758436102442,18.7054590656756,18.3774369864879,18.6398546498381,92665513.4778645,0.0,1.0
2017-01-20,22.64,22.93,22.52,22.66,102546886,18.5660496820208,18.8038656894319,18.4676430582645,18.5824507859802,125048760.441931,0.0,1.0
2017-01-23,22.56,22.76,22.415,22.62,61333028,18.5004452661833,18.6644563057771,18.3815372624778,18.5496485780615,74791341.060812,0.0,1.0
2017-01-24,22.95,23.095,22.48,22.61,98508678,18.8202667933913,18.9391747970968,18.4348408503458,18.5414480260818,120124448.017595,0.0,1.0
2017-01-25,23.37,23.42,23.1,23.32,99753317,19.1646899765383,19.2056927364368,18.9432750730866,19.1236872166398,121642198.289872,0.0,1.0
2017-01-26,23.44,23.55,23.28,23.41,84103638,19.2220938403961,19.3122999121727,19.0908850087211,19.1974921844571,102558508.510506,0.0,1.0
2017-01-27,23.36,23.45,23.28,23.43,54558089,19.1564894245586,19.2302943923758,19.0908850087211,19.2138932884164,66529776.4529926,0.0,1.0
2017-01-30,22.95,23.2,22.71,23.2,91521352,18.8202667933913,19.0252805928835,18.6234535458787,19.0252805928835,111603892.307072,0.0,1.0
2017-01-31,22.64,23.025,22.5,22.77,90978767,18.5660496820208,18.881770933239,18.4512419543052,18.6726568577568,110942247.821013,0.0,1.0
2017-02-01,22.89,23.22,22.82,22.97,103570051,18.7710634815131,19.0416816968429,18.7136596176553,18.8366678973506,126296438.650097,0.0,1.0
2017-02-02,22.72,22.79,22.51,22.74,88679063,18.6316540978584,18.6890579617162,18.4594425062849,18.6480552018178,108137919.52007,0.0,1.0
2017-02-03,23.29,23.35,22.95,23.15,115977015,19.0990855607008,19.1482888725789,18.8202667933913,18.9842778329851,141425864.121365,0.0,1.0
2017-02-06,23.12,23.38,23.07,23.15,92207765,18.959676177046,19.172890528518,18.9186734171476,18.9842778329851,112440924.986945,0.0,1.0
2017-02-07,22.9,23.29,22.86,23.28,87930117,18.7792640334928,19.0990855607008,18.746461825574,19.0908850087211,107224632.217149,0.0,1.0
2017-02-08,22.67,22.73,22.45,22.73,102250692,18.5906513379599,18.6398546498381,18.4102391944067,18.6398546498381,124687572.560025,0.0,1.0
2017-02-09,23.12,23.15,22.64,22.76,102634174,18.959676177046,18.9842778329851,18.5660496820208,18.6644563057771,125155202.057344,0.0,1.0
2017-02-10,23.08,23.24,22.96,23.19,90548254,18.9268739691273,19.0580828008023,18.828467345371,19.0170800409039,110417267.306206,0.0,1.0
2017-02-13,23.4,23.54,23.17,23.17,105342461,19.1892916324774,19.304099360193,19.0006789369445,19.0006789369445,128457768.770788,0.0,1.0
2017-02-14,24.06,24.17,23.33,23.4,139611821,19.730528063137,19.8207341349136,19.1318877686195,19.1892916324774,170246858.19412,0.0,1.0
2017-02-15,24.58,24.77,24.11,24.34,151233334,20.1569567660809,20.3127672536951,19.7715308230354,19.9601435185683,184418481.066314,0.0,1.0
2017-02-16,24.58,24.62,24.3,24.54,98144469,20.1569567660809,20.1897589739997,19.9273413106496,20.1241545581622,119680320.59678,0.0,1.0
2017-02-17,24.52,24.58,24.2,24.28,85766765,20.1077534542028,20.1569567660809,19.8453357908527,19.9109402066902,104586575.650521,0.0,1.0
2017-02-21,24.78,24.8,24.58,24.59,78522523,20.3209678056748,20.3373689096341,20.1569567660809,20.1651573180606,95752728.8339398,0.0,1.0
2017-02-22,24.79,24.95,24.54,24.61,81531895,20.3291683576544,20.4603771893295,20.1241545581622,20.18155842202,99422447.6619567,0.0,1.0
2017-02-23,24.58,24.89,24.51,24.79,85845982,20.1569567660809,20.4111738774514,20.0995529022231,20.3291683576544,104683175.245519,0.0,1.0
2017-02-24,24.23,24.35,24.02,24.12,97055343,19.8699374467917,19.968344070548,19.6977258552182,19.7797313750151,118352207.559149,0.0,1.0
2017-02-27,24.57,24.66,24.19,24.2,69057612,20.1487562141012,20.2225611819185,19.837135238873,19.8453357908527,84210931.3751349,0.0,1.0
2017-02-28,24.68,24.7,24.42,24.48,90084039,20.2389622858778,20.2553633898372,20.0257479344059,20.074951246284,109851189.557843,0.0,1.0
2017-03-01,25.5,25.61,25.22,25.37,143947510,20.9729116880602,21.0633830718126,20.7426208930541,20.8659909618073,175019165.654986,0.075,1.0
2017-03-02,25.23,25.8,25.2,25.68,99744502,20.7508455643043,21.2196518255668,20.7261715505536,21.1209557705642,121274758.54714,0.0,1.0
2017-03-03,25.44,25.65,25.3,25.3,92681401,20.9235636605589,21.0962817568135,20.8084182630558,20.8084182630558,112687058.461485,0.0,1.0
2017-03-06,25.25,25.35,25.08,25.33,75660430,20.7672949068047,20.8495416193069,20.627475495551,20.8330922768065,91992041.6247386,0.0,1.0
2017-03-07,25.21,25.36,25.1,25.22,64019227,20.7343962218038,20.8577662905571,20.6439248380514,20.7426208930541,77838037.5972962,0.0,1.0
2017-03-08,25.26,25.77,25.22,25.6,105314569,20.7755195780549,21.1949778118161,20.7426208930541,21.0551584005624,128047147.169788,0.0,1.0
2017-03-09,25.35,25.53,25.23,25.35,78984607,20.8495416193069,20.9975857018109,20.7508455643043,20.8495416193069,96033755.753934,0.0,1.0
2017-03-10,25.31,25.62,25.09,25.62,86937037,20.816642934306,21.0716077430628,20.6357001668012,21.0716077430628,105702750.122296,0.0,1.0
2017-03-13,25.3,25.41,25.13,25.3,56886181,20.8084182630558,20.8988896468082,20.6685988518021,20.8084182630558,69165294.5988334,0.0,1.0
2017-03-14,25.32,25.34,25.05,25.19,63182745,20.8248676055562,20.8413169480567,20.6028014818003,20.7179468793034,76820997.5545375,0.0,1.0
2017-03-15,25.18,25.55,24.96,25.39,114662671,20.7097222080532,21.0140350443113,20.5287794405483,20.8824403043078,139413075.01736,0.0,1.0
2017-03-16,25.22,25.49,25.19,25.24,70306233,20.7426208930541,20.96468701681,20.7179468793034,20.7590702355545,85482119.419815,0.0,1.0
2017-03-17,24.86,25.27,24.83,25.22,105222387,20.4465327280461,20.7837442493052,20.4218587142955,20.7426208930541,127935067.310064,0.0,1.0
2017-03-20,24.44,24.76,24.42,24.58,87287477,20.1010965355369,20.3642860155439,20.0846471930365,20.21624193304,106128834.02199,0.0,1.0
2017-03-21,23.02,24.56,22.95,24.5,259545810,18.9331932180057,20.1997925905396,18.8756205192542,20.1504445630382,315569828.998415,0.0,1.0
2017-03-22,22.94,23.18,22.45,22.65,167984438,18.867395848004,19.0647879580092,18.4643869567432,18.6288803817476,204244562.353192,0.0,1.0
2017-03-23,23.07,23.49,22.91,23.04,111666799,18.9743165742568,19.319752766766,18.8427218342533,18.9496425605062,135770531.858057,0.0,1.0
2017-03-24,23.12,23.35,22.76,23.2,113390157,19.0154399305079,19.204607369263,18.7193517655,19.0812373005097,137865883.693493,0.0,1.0
2017-03-27,23.03,23.05,22.16,22.28,119513475,18.9414178892559,18.9578672317564,18.2258714904868,18.3245675454895,145310944.79528,0.0,1.0
2017-03-28,23.48,23.67,23.0,23.01,95632231,19.3115280955158,19.46779684927,18.9167438755053,18.9249685467555,116274837.121843,0.0,1.0
2017-03-29,23.35,23.65,23.31,23.51,67204492,19.204607369263,19.4513475067696,19.1717086842621,19.3362021092665,81710855.0061558,0.0,1.0
2017-03-30,23.87,23.98,23.33,23.38,79189235,19.6322902742744,19.7227616580268,19.1881580267625,19.2292813830136,96282553.5402218,0.0,1.0
2017-03-31,23.59,23.97,23.59,23.83,77158276,19.4019994792682,19.7145369867766,19.4019994792682,19.5993915892735,93813203.7775239,0.0,1.0
2017-04-03,23.59,23.75,23.08,23.65,87981757,19.4019994792682,19.5335942192718,18.982541245507,19.4513475067696,106972977.184529,0.0,1.0
2017-04-04,23.44,23.51,23.2,23.2,75219535,19.2786294105149,19.3362021092665,19.0812373005097,19.0812373005097,91455977.6452962,0.0,1.0
2017-04-05,23.17,23.88,23.15,23.77,97453336,19.056563286759,19.6405149455246,19.0401139442586,19.5500435617722,118489035.044893,0.0,1.0
2017-04-06,23.26,23.46,22.96,23.17,82975196,19.130585328011,19.2950787530154,18.8838451905044,19.056563286759,100885729.624492,0.0,1.0
2017-04-07,23.16,23.34,22.93,23.03,79497011,19.0483386155088,19.1963826980128,18.8591711767537,18.9414178892559,96656764.2419465,0.0,1.0
2017-04-10,23.02,23.28,22.91,23.13,63254657,18.9331932180057,19.1470346705114,18.8427218342533,19.0236646017581,76908432.0522969,0.0,1.0
2017-04-11,22.92,22.95,22.58,22.83,94192834,18.8509465055035,18.8756205192542,18.5713076829961,18.7769244642515,114524740.423496,0.0,1.0
2017-04-12,22.65,22.94,22.61,22.88,76556334,18.6288803817476,18.867395848004,18.5959816967467,18.8180478205026,93081330.1479437,0.0,1.0
2017-04-13,22.34,22.96,22.34,22.56,88061760,18.3739155729908,18.8838451905044,18.3739155729908,18.5548583404956,107070249.157555,0.0,1.0
2017-04-17,22.81,22.83,22.26,22.36,85053244,18.7604751217511,18.7769244642515,18.308118202989,18.3903649154912,103412332.739413,0.0,1.0
2017-04-18,22.71,23.15,22.38,23.11,146488440,18.6782284092489,19.0401139442586,18.4068142579917,19.0072152592577,178108565.732749,0.0,1.0
2017-04-19,22.74,23.15,22.68,22.92,101771793,18.7029024229996,19.0401139442586,18.6535543954983,18.8509465055035,123739648.557116,0.0,1.0
2017-04-20,23.07,23.17,22.82,22.96,103706737,18.9743165742568,19.056563286759,18.7686997930013,18.8838451905044,126092258.091447,0.0,1.0
2017-04-21,22.71,23.08,22.59,23.03,127235359,18.6782284092489,18.982541245507,18.5795323542463,18.9414178892559,154699628.871612,0.0,1.0
2017-04-24,23.63,23.85,23.24,23.24,138638933,19.4348981642691,19.615840931774,19.1141359855106,19.1141359855106,168564710.712659,0.0,1.0
2017-04-25,23.98,24.35,23.91,23.99,130608394,19.7227616580268,20.0270744942849,19.6651889592753,19.730986329277,158800747.198876,0.0,1.0
2017-04-26,23.89,24.19,23.86,24.0,93016268,19.6487396167748,19.8954797542814,19.6240656030242,19.7392110005273,113094207.865774,0.0,1.0
2017-04-27,23.65,23.925,23.46,23.9,79533628,19.4513475067696,19.6775259661506,19.2950787530154,19.6569642880251,96701285.1703652,0.0,1.0
2017-04-28,23.34,23.72,23.32,23.57,68974116,19.1963826980128,19.5089202055211,19.1799333555123,19.3855501367678,83862459.5459149,0.0,1.0
2017-05-01,23.61,23.77,23.35,23.52,72067115,19.4184488217687,19.5500435617722,19.204607369263,19.3444267805167,87623094.9633093,0.0,1.0
2017-05-02,23.53,23.67,23.33,23.61,57035816,19.3526514517669,19.46779684927,19.1881580267625,19.4184488217687,69347228.9223434,0.0,1.0
2017-05-03,23.77,23.78,23.34,23.37,63655397,19.5500435617722,19.5582682330224,19.1963826980128,19.2210567117634,77395673.4116269,0.0,1.0
2017-05-04,23.85,24.05,23.731,23.98,67792564,19.615840931774,19.7803343567784,19.5179673438963,19.7227616580268,82425864.7398084,0.0,1.0
2017-05-05,23.74,23.99,23.6,23.98,56094521,19.5253695480215,19.730986329277,19.4102241505185,19.7227616580268,68202751.5671241,0.0,1.0
2017-05-08,23.96,24.06,23.75,23.75,55716524,19.7063123155264,19.7885590280286,19.5335942192718,19.5335942192718,67743162.3768691,0.0,1.0
2017-05-09,23.98,24.31,23.87,24.03,59320220,19.7227616580268,19.9941758092841,19.6322902742744,19.7638850142779,72124730.8193814,0.0,1.0
2017-05-10,24.15,24.17,23.87,23.91,48314054,19.8625810692805,19.879030411781,19.6322902742744,19.6651889592753,58742839.1119093,0.0,1.0
2017-05-11,24.07,24.23,23.84,24.095,67980926,19.7967836992788,19.9283784392823,19.6076162605237,19.8173453774043,82654885.4438214,0.0,1.0
2017-05-12,24.0,24.0,23.75,23.92,61879403,19.7392110005273,19.7392110005273,19.5335942192718,19.6734136305255,75236323.8814524,0.0,1.0
2017-05-15,24.06,24.14,23.98,24.06,50163002,19.7885590280286,19.8543563980303,19.7227616580268,19.7885590280286,60990890.0597821,0.0,1.0
2017-05-16,23.99,24.17,23.94,24.07,55352351,19.730986329277,19.879030411781,19.6898629730259,19.7967836992788,67300381.1532547,0.0,1.0
2017-05-17,22.57,23.45,22.46,23.37,189045041,18.5630830117458,19.2868540817652,18.4726116279934,19.2210567117634,229851182.191569,0.0,1.0
2017-05-18,22.74,23.0,22.5,22.61,107150339,18.7029024229996,18.9167438755053,18.5055103129943,18.5959816967467,130279175.592748,0.0,1.0
2017-05-19,23.05,23.3,22.87,22.91,88284362,18.9578672317564,19.1634840130119,18.8098231492524,18.8427218342533,107340900.704866,0.0,1.0
2017-05-22,23.04,23.24,22.82,23.19,74593079,18.9496425605062,19.1141359855106,18.7686997930013,19.0730126292595,90694298.5690856,0.0,1.0
2017-05-23,23.39,23.5,22.84,23.03,78751465,19.2375060542639,19.3279774380163,18.7851491355018,18.9414178892559,95750289.1047424,0.0,1.0
2017-05-24,23.36,23.47,23.22,23.44,58823163,19.2128320405132,19.3033034242656,19.0976866430101,19.2786294105149,71520382.043755,0.0,1.0
2017-05-25,23.25,23.58,23.22,23.41,59988701,19.1223606567608,19.393774808018,19.0976866430101,19.2539553967643,72937506.1628118,0.0,1.0
2017-05-26,23.24,23.42,23.17,23.23,50143268,19.1141359855106,19.2621800680145,19.056563286759,19.1059113142603,60966896.3955982,0.0,1.0
2017-05-30,22.91,23.21,22.88,23.13,59044829,18.8427218342533,19.0894619717599,18.8180478205026,19.0236646017581,71789895.5516585,0.0,1.0
2017-05-31,22.41,22.8,22.09,22.78,135487242,18.493173306119,18.8150089861451,18.229103004559,18.7985045922976,164183239.023416,0.075,1.0
2017-06-01,22.63,22.64,22.3,22.48,69300800,18.6747216384414,18.6829738353652,18.4023991399577,18.5509386845852,83978606.7157084,0.0,1.0
2017-06-02,22.45,22.59,22.16,22.27,79361983,18.526182093814,18.6417128507464,18.2868683830253,18.3776425491865,96170733.3614578,0.0,1.0
2017-06-05,22.41,22.7,22.39,22.44,50856920,18.493173306119,18.7324870169077,18.4766689122715,18.5179298968902,61628340.2709959,0.0,1.0
2017-06-06,22.23,22.41,22.07,22.2,71378128,18.3446337614915,18.493173306119,18.2125986107115,18.3198771707203,86495909.7068936,0.0,1.0
2017-06-07,22.6,22.62,22.265,22.3,65732668,18.6499650476702,18.6664694415177,18.3735164507246,18.4023991399577,79654749.6471356,0.0,1.0
2017-06-08,22.97,23.21,22.6,22.62,93069751,18.9552963338488,19.1533490600188,18.6499650476702,18.6664694415177,112781786.30489,0.0,1.0
2017-06-09,23.67,23.67,23.21,23.22,107861604,19.5329501185112,19.5329501185112,19.1533490600188,19.1616012569425,130706531.844387,0.0,1.0
2017-06-12,23.78,24.035,23.55,23.82,85503376,19.6237242846724,19.834155306228,19.4339237554262,19.6567330723674,103612864.295496,0.0,1.0
2017-06-13,23.77,24.11,23.664,23.95,64128554,19.6154720877487,19.8960467831561,19.527998800357,19.7640116323761,77710886.6797073,0.0,1.0
2017-06-14,23.76,23.81,23.2,23.55,100926951,19.6072198908249,19.6484808754437,19.145096863095,19.4339237554262,122303129.618195,0.0,1.0
2017-06-15,23.54,23.945,23.47,23.55,69200386,19.4256715585025,19.7598855339143,19.3679061800362,19.4339237554262,83856925.1793515,0.0,1.0
2017-06-16,23.43,23.62,23.37,23.56,57162467,19.3348973923413,19.4916891338925,19.2853842107988,19.44217595235,69269392.7789094,0.0,1.0
2017-06-19,23.91,24.0,23.6,23.61,58021189,19.7310028446812,19.8052726169949,19.475184740045,19.4834369369687,70309990.8256293,0.0,1.0
2017-06-20,23.49,23.99,23.48,23.91,59438170,19.3844105738837,19.7970204200711,19.37615837696,19.7310028446812,72027086.3010445,0.0,1.0
2017-06-21,23.13,23.57,23.07,23.49,72102229,19.0873314846288,19.4504281492737,19.0378183030863,19.3844105738837,87373374.2253617,0.0,1.0
2017-06-22,22.93,23.195,22.9,23.12,64151049,18.9222875461539,19.1409707646332,18.8975309553826,19.0790792877051,77738146.0873629,0.0,1.0
2017-06-23,22.82,23.11,22.74,23.11,83848875,18.8315133799926,19.0708270907813,18.7654958046026,19.0708270907813,101607942.436157,0.0,1.0
2017-06-26,22.89,23.14,22.73,22.91,60851078,18.8892787584589,19.0955836815526,18.7572436076789,18.9057831523064,73739246.1210964,0.0,1.0
2017-06-27,23.27,23.6,23.0,23.1,87295302,19.2028622415613,19.475184740045,18.9800529246201,19.0625748938576,105784317.566132,0.0,1.0
2017-06-28,23.88,23.96,23.529,23.53,113074331,19.7062462539099,19.7722638292999,19.4165941418864,19.4174193615787,137023306.696183,0.0,1.0
2017-06-29,24.32,24.67,24.035,24.58,145942555,20.0693429185548,20.358169810886,19.834155306228,20.2839000385723,176852971.818949,0.0,1.0
2017-06-30,24.26,24.62,24.17,24.62,81991051,20.0198297370123,20.3169088262672,19.9455599646986,20.3169088262672,99356634.0668014,0.0,1.0
2017-07-03,24.68,24.91,24.44,24.46,58119029,20.3664220078097,20.5562225370559,20.1683692816398,20.1848736754873,70428553.1926017,0.0,1.0
2017-07-05,24.92,24.95,24.62,24.8,73202473,20.5644747339797,20.5892313247509,20.3169088262672,20.4654483708947,88706648.2736744,0.0,1.0
2017-07-06,24.71,25.11,24.69,24.9,83354694,20.391178598581,20.7212664755309,20.3746742047335,20.5479703401322,101009094.632879,0.0,1.0
2017-07-07,24.83,25.0,24.65,24.92,52085478,20.490204961666,20.6304923093697,20.3416654170385,20.5644747339797,63117105.0343094,0.0,1.0
2017-07-10,24.89,24.99,24.64,24.72,54223245,20.5397181432084,20.6222401124459,20.3334132201147,20.3994307955047,65707647.9161064,0.0,1.0
2017-07-11,24.6,24.91,24.46,24.88,69237759,20.3004044324198,20.5562225370559,20.1848736754873,20.5314659462847,83902213.7253535,0.0,1.0
2017-07-12,24.35,24.6,24.3,24.42,66751526,20.0940995093261,20.3004044324198,20.0528385247073,20.1518648877923,80889400.2612865,0.0,1.0
2017-07-13,24.62,24.63,24.37,24.43,54712940,20.3169088262672,20.325161023191,20.1106039031736,20.160117084716,66301059.5912335,0.0,1.0
2017-07-14,24.21,24.32,23.82,24.2,91441469,19.9785687523936,20.0693429185548,19.6567330723674,19.9703165554698,110808636.590885,0.0,1.0
2017-07-17,24.02,24.22,23.93,24.22,79436450,19.8217770108424,19.9868209493173,19.7475072385286,19.9868209493173,96260972.3616757,0.0,1.0
2017-07-18,23.9,24.06,23.61,23.91,106870487,19.7227506477574,19.8547857985374,19.4834369369687,19.7310028446812,129505497.732915,0.0,1.0
2017-07-19,24.06,24.2,23.81,24.05,73121753,19.8547857985374,19.9703165554698,19.6484808754437,19.8465336016136,88608831.8973252,0.0,1.0
2017-07-20,23.94,24.117,23.83,24.02,62384367,19.7557594354524,19.9018233210027,19.6649852692912,19.8217770108424,75597283.4585086,0.0,1.0
2017-07-21,23.8,23.96,23.66,23.84,65232922,19.6402286785199,19.7722638292999,19.5246979215875,19.6732374662149,79049158.1851073,0.0,1.0
2017-07-24,23.91,24.03,23.725,23.74,48791458,19.7310028446812,19.8300292077661,19.5783372015918,19.5907154969774,59125416.4810217,0.0,1.0
2017-07-25,24.48,24.67,24.24,24.25,84210095,20.2013780693348,20.358169810886,20.0033253431648,20.0115775400886,102045668.296721,0.0,1.0
2017-07-26,24.21,24.67,24.135,24.67,65194291,19.9785687523936,20.358169810886,19.9166772754655,20.358169810886,79002345.1965697,0.0,1.0
2017-07-27,24.11,24.45,24.0341,24.26,62030548,19.8960467831561,20.1766214785635,19.8334126085049,20.0198297370123,75168526.1187731,0.0,1.0
2017-07-28,24.03,24.21,23.96,24.05,49343317,19.8300292077661,19.9785687523936,19.7722638292999,19.8465336016136,59794158.3992036,0.0,1.0
2017-07-31,24.12,24.3,24.09,24.12,61618916,19.9042989800799,20.0528385247073,19.8795423893086,19.9042989800799,74669711.0713333,0.0,1.0
2017-08-01,24.45,24.49,24.27,24.29,51956075,20.1766214785635,20.2096302662585,20.0280819339361,20.0445863277836,62960294.6707232,0.0,1.0
2017-08-02,24.59,24.59,24.26,24.44,55228458,20.292152235496,20.292152235496,20.0198297370123,20.1683692816398,66925763.5394832,0.0,1.0
2017-08-03,24.37,24.6,24.32,24.55,52873128,20.1106039031736,20.3004044324198,20.0693429185548,20.259143447801,64071578.136779,0.0,1.0
2017-08-04,24.97,25.08,24.65,24.68,104769518,20.6057357185984,20.6965098847596,20.3416654170385,20.3664220078097,126959546.612973,0.0,1.0
2017-08-07,24.96,25.05,24.9,25.01,40580782,20.5974835216747,20.6717532939884,20.5479703401322,20.6387445062934,49175731.4748732,0.0,1.0
2017-08-08,24.9,25.35,24.82,24.95,68837500,20.5479703401322,20.9193192017008,20.4819527647422,20.5892313247509,83417180.462456,0.0,1.0
2017-08-09,24.74,24.77,24.46,24.6,56272954,20.4159351893522,20.4406917801235,20.1848736754873,20.3004044324198,68191482.2440311,0.0,1.0
2017-08-10,24.12,24.58,24.09,24.58,76164440,19.9042989800799,20.2839000385723,19.8795423893086,20.2839000385723,92295955.4937627,0.0,1.0
2017-08-11,23.86,24.24,23.8,24.07,67616150,19.6897418600624,20.0033253431648,19.6402286785199,19.8630379954611,81937150.3428581,0.0,1.0
2017-08-14,24.42,24.485,24.17,24.23,54361564,20.1518648877923,20.2055041677967,19.9455599646986,19.9950731462411,65875262.6752765,0.0,1.0
2017-08-15,24.47,24.85,24.45,24.75,44456464,20.193125872411,20.5067093555135,20.1766214785635,20.424187386276,53872277.1775658,0.0,1.0
2017-08-16,24.19,24.62,24.08,24.54,58090905,19.9620643585461,20.3169088262672,19.8712901923849,20.2508912508773,70394472.5710897,0.0,1.0
2017-08-17,23.64,24.1665,23.62,24.07,77170286,19.50819352774,19.9426716957753,19.4916891338925,19.8630379954611,93514838.1856012,0.0,1.0
2017-08-18,23.62,23.9,23.45,23.56,60062302,19.4916891338925,19.7227506477574,19.3514017861887,19.44217595235,72783408.5334959,0.0,1.0
2017-08-21,23.38,23.64,23.14,23.58,66629067,19.2936364077225,19.50819352774,19.0955836815526,19.4586803461975,80741004.6266072,0.0,1.0
2017-08-22,23.83,23.89,23.57,23.6,58477779,19.6649852692912,19.7144984508337,19.4504281492737,19.475184740045,70863285.9108278,0.0,1.0
2017-08-23,23.76,23.97,23.59,23.61,39326688,19.6072198908249,19.7805160262236,19.4669325431212,19.4834369369687,47656022.2246117,0.0,1.0
2017-08-24,23.84,23.94,23.68,23.93,38473860,19.6732374662149,19.7557594354524,19.5412023154349,19.7475072385286,46622566.5183551,0.0,1.0
2017-08-25,23.77,24.07,23.75,23.89,43175516,19.6154720877487,19.8630379954611,19.5989676939012,19.7144984508337,52320026.2899096,0.0,1.0
2017-08-28,23.72,23.9,23.57,23.84,36408512,19.5742111031299,19.7227506477574,19.4504281492737,19.6732374662149,44119780.873412,0.0,1.0
2017-08-29,23.58,23.7,23.12,23.22,60525173,19.4586803461975,19.5577067092824,19.0790792877051,19.1616012569425,73344314.9251841,0.0,1.0
2017-08-30,23.87,24.04,23.56,23.73,56933342,19.7970204200711,19.9380130246548,19.5399162587715,19.6809088633552,68646636.9536189,0.12,1.0
2017-08-31,23.89,24.04,23.78,24.03,61859315,19.8136077853163,19.9380130246548,19.722377276468,19.9297193420322,74586064.8581728,0.0,1.0
2017-09-01,24.09,24.18,23.8,23.9,55821491,19.9794814377676,20.0541245813708,19.7389646417132,19.8219014679388,67306037.0650067,0.0,1.0
2017-09-05,23.31,23.83,23.23,23.83,108605430,19.3325741932073,19.7638456895809,19.2662247322267,19.7638456895809,130949585.29576,0.0,1.0
2017-09-06,23.41,23.575,23.21,23.49,62947371,19.415511019433,19.5523567827054,19.2496373669816,19.4818604804135,75897974.2348823,0.0,1.0
2017-09-07,22.97,23.41,22.75,23.38,102289636,19.05058898404,19.415511019433,18.8681279663435,19.3906299715653,123334398.788847,0.0,1.0
2017-09-08,22.89,23.23,22.85,22.93,67314065,18.9842395230594,19.2662247322267,18.9510647925691,19.0174142535497,81163058.7561028,0.0,1.0
2017-09-11,23.36,23.41,23.08,23.22,72681366,19.3740426063201,19.415511019433,19.1418194928882,19.2579310496042,87634612.159165,0.0,1.0
2017-09-12,23.95,24.03,23.45,23.46,99324321,19.8633698810517,19.9297193420322,19.4486857499233,19.4569794325458,119759008.778225,0.0,1.0
2017-09-13,24.33,24.35,23.871,23.92,82818027,20.1785298207093,20.1951171859544,19.7978497883334,19.838488833184,99856759.378081,0.0,1.0
2017-09-14,24.24,24.54,24.2,24.38,69305259,20.1038866771062,20.3526971557832,20.0707119466159,20.2199982338221,83563915.0350512,0.0,1.0
2017-09-15,24.38,24.41,24.15,24.21,83403845,20.2199982338221,20.2448792816898,20.0292435335031,20.0790056292385,100563101.815644,0.0,1.0
2017-09-18,24.7,24.77,24.41,24.42,67840968,20.4853960777443,20.5434518561023,20.2448792816898,20.2531729643124,81798365.1983415,0.0,1.0
2017-09-19,24.86,24.99,24.62,24.7,56030946,20.6180949997054,20.7259128737988,20.4190466167638,20.4853960777443,67558584.7082334,0.0,1.0
2017-09-20,25.06,25.24,24.67,24.88,80451055,20.7839686521568,20.933254939363,20.4605150298766,20.6346823649506,97002813.6609407,0.0,1.0
2017-09-21,25.16,25.28,24.92,25.05,57442982,20.8669054783825,20.9664296698533,20.6678570954408,20.7756749695342,69261128.7580352,0.0,1.0
2017-09-22,25.02,25.07,24.85,25.01,59536855,20.7507939216665,20.7922623347794,20.6098013170829,20.7425002390439,71785788.9063538,0.0,1.0
2017-09-25,24.76,25.08,24.58,24.94,60507971,20.5351581734797,20.8005560174019,20.3858718862735,20.684444460686,72956699.3983437,0.0,1.0
2017-09-26,24.81,24.955,24.685,24.83,48364321,20.5766265865926,20.6968849846198,20.4729555538105,20.5932139518377,58314651.284572,0.0,1.0
2017-09-27,25.41,25.64,25.18,25.31,92100584,21.0742475439467,21.2650022442658,20.8834928436276,20.991310717721,111049081.802791,0.0,1.0
2017-09-28,25.45,25.64,25.34,25.59,60087131,21.107422274437,21.2650022442658,21.0161917655887,21.2235338311529,72449277.0394811,0.0,1.0
2017-09-29,25.34,25.48,25.31,25.41,63622263,21.0161917655887,21.1323033223047,20.991310717721,21.0742475439467,76711716.4899375,0.0,1.0
2017-10-02,25.62,25.65,25.39,25.46,53814765,21.2484148790206,21.2732959268883,21.0576601787016,21.1157159570595,64886453.2789822,0.0,1.0
2017-10-03,25.86,25.93,25.62,25.75,55780102,21.4474632619623,21.5055190403203,21.2484148790206,21.356232753114,67256132.8163349,0.0,1.0
2017-10-04,25.71,25.95,25.7,25.86,52653536,21.3230580226237,21.5221064055654,21.3147643400012,21.4474632619623,63486316.5088096,0.0,1.0
2017-10-05,26.13,26.23,25.66,25.77,62323370,21.6713926927716,21.7543295189973,21.2815896095109,21.3728201183592,75145593.1414681,0.0,1.0
2017-10-06,26.21,26.3,26.04,26.25,49407076,21.7377421537522,21.8123852973553,21.5967495491685,21.7709168842424,59571939.5694679,0.0,1.0
2017-10-09,25.85,26.27,25.76,26.26,54956851,21.4391695793397,21.7875042494876,21.3645264357366,21.779210566865,66263508.6257736,0.0,1.0
2017-10-10,25.93,25.95,25.71,25.83,46055312,21.5055190403203,21.5221064055654,21.3230580226237,21.4225822140946,55530593.7011327,0.0,1.0
2017-10-11,25.83,25.93,25.65,25.93,51348505,21.4225822140946,21.5055190403203,21.2732959268883,21.5055190403203,61912792.3466371,0.0,1.0
2017-10-12,25.45,25.93,25.34,25.87,71395503,21.107422274437,21.5055190403203,21.0161917655887,21.4557569445848,86084199.5637985,0.0,1.0
2017-10-13,25.83,26.0,25.12,25.38,103608867,21.4225822140946,21.5635748186782,20.8337307478922,21.049366496079,124925044.416412,0.0,1.0
2017-10-16,26.24,26.33,25.87,25.87,71718295,21.7626232016199,21.837266345223,21.4557569445848,21.4557569445848,86473401.8213357,0.0,1.0
2017-10-17,26.2,26.43,26.11,26.37,48392625,21.7294484711296,21.9202031714487,21.6548053275265,21.8704410757133,58348778.4646054,0.0,1.0
2017-10-18,26.48,26.55,26.33,26.34,55149623,21.9616715845615,22.0197273629195,21.837266345223,21.8455600278456,66495940.958638,0.0,1.0
2017-10-19,26.58,26.59,26.15,26.2,54361634,22.0446084107872,22.0529020934098,21.6879800580168,21.7294484711296,65545833.4661524,0.0,1.0
2017-10-20,27.17,27.18,26.9,27.04,83484210,22.5339356855188,22.5422293681413,22.3100062547094,22.4261178114254,100660000.869607,0.0,1.0
2017-10-23,27.16,27.43,27.09,27.22,68483125,22.5256420028962,22.7495714337055,22.4675862245382,22.5754040986316,82572637.6527183,0.0,1.0
2017-10-24,27.68,27.84,27.34,27.35,89650873,22.9569134992698,23.0896124212309,22.6749282901024,22.683221972725,108095374.61205,0.0,1.0
2017-10-25,27.635,27.92,27.34,27.89,74498649,22.9195919274682,23.1559618822114,22.6749282901024,23.1310808343437,89825777.5107962,0.0,1.0
2017-10-26,27.74,27.98,27.68,27.69,55130369,23.0066755950052,23.2057239779468,22.9569134992698,22.9652071818923,66472725.6984498,0.0,1.0
2017-10-27,27.8,27.96,27.618,27.68,57370313,23.0564376907406,23.1891366127017,22.9054926670098,22.9569134992698,69173509.0560198,0.0,1.0
2017-10-30,27.6,27.76,27.46,27.65,50834744,22.8905640382892,23.0232629602503,22.7744524815732,22.932032451402,61293331.7000458,0.0,1.0
2017-10-31,27.39,27.72,27.34,27.64,49948285,22.7163967032153,22.99008822976,22.6749282901024,22.9237387687795,60224495.285221,0.0,1.0
2017-11-01,27.53,27.73,27.36,27.64,46349714,22.8325082599312,22.9983819123826,22.6915156553476,22.9237387687795,55885565.0852547,0.0,1.0
2017-11-02,27.87,27.935,27.275,27.51,59447338,23.1144934690986,23.1684024061453,22.6210193530557,22.8159208946861,71677854.9473708,0.0,1.0
2017-11-03,27.82,27.82,27.62,27.73,37507075,23.0730250559857,23.0730250559857,22.9071514035343,22.9983819123826,45223668.0698834,0.0,1.0
2017-11-06,27.75,27.8199,27.62,27.74,37009301,23.0149692776277,23.0729421191595,22.9071514035343,23.0066755950052,44623483.5407028,0.0,1.0
2017-11-07,27.18,27.77,27.02,27.74,67802318,22.5422293681413,23.0315566428729,22.4095304461802,23.0066755950052,81751763.4633114,0.0,1.0
2017-11-08,26.79,26.96,26.49,26.96,82724245,22.2187757458612,22.3597683504448,21.9699652671841,22.3597683504448,99743682.9507953,0.0,1.0
2017-11-09,26.49,26.66,26.12,26.49,94715530,21.9699652671841,22.1109578717678,21.6630990101491,21.9699652671841,114202018.946641,0.0,1.0
2017-11-10,26.51,26.74,26.46,26.59,60715402,21.9865526324292,22.1773073327483,21.9450842193164,22.0529020934098,73206806.6298835,0.0,1.0
2017-11-13,26.4,26.48,26.14,26.26,55758728,21.895322123581,21.9616715845615,21.6796863753942,21.779210566865,67230361.393708,0.0,1.0
2017-11-14,26.24,26.35,26.08,26.26,61283437,21.7626232016199,21.8538537104681,21.6299242796588,21.779210566865,73891707.4463846,0.0,1.0
2017-11-15,26.79,26.93,25.81,25.99,98124987,22.2187757458612,22.3348873025771,21.4059948488494,21.5552811360557,118312927.399687,0.0,1.0
2017-11-16,26.76,27.05,26.74,26.91,54329575,22.1938946979934,22.4344114940479,22.1773073327483,22.318299937332,65507178.7436861,0.0,1.0
2017-11-17,26.62,26.73,26.4447,26.51,48300548,22.0777831412775,22.1690136501257,21.9323948849039,21.9865526324292,58237757.818904,0.0,1.0
2017-11-20,26.74,26.84,26.54,26.74,45279556,22.1773073327483,22.260244158974,22.0114336802969,22.1773073327483,54595235.9893619,0.0,1.0
2017-11-21,26.73,26.86,26.69,26.8,57667414,22.1690136501257,22.2768315242191,22.1358389196355,22.2270694284837,69531734.7243033,0.0,1.0
2017-11-22,26.66,26.9,26.59,26.77,37984951,22.1109578717678,22.3100062547094,22.0529020934098,22.202188380616,45799860.8442482,0.0,1.0
2017-11-24,26.59,26.74,26.57,26.72,14269207,22.0529020934098,22.1773073327483,22.0363147281646,22.1607199675032,17204910.8331816,0.0,1.0
2017-11-27,26.59,26.92,26.51,26.52,44606588,22.0529020934098,22.3265936199545,21.9865526324292,21.9948463150518,53783813.5722938,0.0,1.0
2017-11-28,27.64,27.7,26.565,26.62,95409925,22.9237387687795,22.9735008645149,22.0321678868534,22.0777831412775,115039276.690397,0.0,1.0
2017-11-29,28.28,28.49,27.84,28.02,119728368,23.4545344566239,23.6287017916978,23.0896124212309,23.2388987084371,144360923.185315,0.0,1.0
2017-11-30,28.17,28.72,28.08,28.62,122131900,23.4628281392464,23.9209238253162,23.3878670269805,23.8376337005763,146634310.347487,0.12,1.0
2017-12-01,28.1,28.51,27.5,28.25,133921854,23.4045250519285,23.7460145633623,22.9047843034887,23.5294602390384,160789594.706598,0.0,1.0
2017-12-04,29.06,29.31,28.82,28.85,143880151,24.2041102494321,24.412335561282,24.0042139500562,24.0292009874782,172745750.41064,0.0,1.0
2017-12-05,28.93,29.3,28.85,29.27,91034474,24.0958330872701,24.404006548808,24.0292009874782,24.379019511386,109298040.174895,0.0,1.0
2017-12-06,28.64,28.97,28.57,28.73,73902305,23.8542917255242,24.1291491371661,23.7959886382063,23.9292528377902,88728772.1452349,0.0,1.0
2017-12-07,28.78,28.97,28.37,28.45,80517375,23.9708979001602,24.1291491371661,23.6294083887264,23.6960404885183,96670974.2017846,0.0,1.0
2017-12-08,29.05,29.09,28.76,29.02,60830895,24.1957812369581,24.2290972868541,23.9542398752122,24.1707941995361,73034942.8457704,0.0,1.0
2017-12-11,28.94,29.17,28.9,29.03,53618358,24.1041620997441,24.295729386646,24.0708460498481,24.1791232120101,64375408.4501644,0.0,1.0
2017-12-12,29.32,29.5,28.91,29.32,75809939,24.420664573756,24.5705867982879,24.0791750623221,24.420664573756,91019120.4980026,0.0,1.0
2017-12-13,28.84,29.44,28.83,29.31,78318859,24.0208719750042,24.5206127234439,24.0125429625302,24.412335561282,94031386.3672555,0.0,1.0
2017-12-14,28.73,29.18,28.71,29.06,59891544,23.9292528377902,24.30405839912,23.9125948128422,24.2041102494321,71907136.8748553,0.0,1.0
2017-12-15,29.04,29.18,28.74,28.91,119265023,24.1874522244841,24.30405839912,23.9375818502642,24.0791750623221,143192273.240506,0.0,1.0
2017-12-18,29.48,29.5,29.27,29.29,69139708,24.5539287733399,24.5705867982879,24.379019511386,24.395677536334,83010690.9022671,0.0,1.0
2017-12-19,29.45,29.64,29.37,29.6,65397545,24.5289417359179,24.6871929729238,24.4623096361259,24.6538769230278,78517765.706533,0.0,1.0
2017-12-20,29.48,29.84,29.45,29.76,80849633,24.5539287733399,24.8537732224037,24.5289417359179,24.7871411226118,97069890.6412033,0.0,1.0
2017-12-21,29.82,29.98,29.58,29.59,72441696,24.8371151974558,24.9703793970397,24.6372188980799,24.6455479105539,86975132.0773872,0.0,1.0
2017-12-22,29.88,30.03,29.62,29.98,54073301,24.8870892722997,25.0120244594097,24.6705349479758,24.9703793970397,64921623.26425,0.0,1.0
2017-12-26,29.78,29.94,29.58,29.74,42254735,24.8037991475598,24.9370633471437,24.6372188980799,24.7704830976638,50731986.6934093,0.0,1.0
2017-12-27,29.73,29.73,29.6,29.66,31827793,24.7621540851898,24.7621540851898,24.6538769230278,24.7038509978718,38213165.2454236,0.0,1.0
2017-12-28,29.8,29.82,29.66,29.73,35842803,24.8204571725078,24.8371151974558,24.7038509978718,24.7621540851898,43033676.6956529,0.0,1.0
2017-12-29,29.52,29.88,29.52,29.85,40133412,24.5872448232359,24.8870892722997,24.5872448232359,24.8621022348777,48185078.5135704,0.0,1.0
2018-01-02,29.9,29.9,29.61,29.75,56984205,24.9037472972477,24.9037472972477,24.6622059355018,24.7788121101378,68416520.1792062,0.0,1.0
2018-01-03,29.8,29.94,29.69,29.9,57770689,24.8204571725078,24.9370633471437,24.7288380352938,24.9037472972477,69360790.5863588,0.0,1.0
2018-01-04,30.19,30.44,29.88,29.97,75653541,25.1452886589936,25.3535139708435,24.8870892722997,24.9620503845657,90831345.536099,0.0,1.0
2018-01-05,30.33,30.42,30.05,30.37,56124567,25.2618948336295,25.3368559458955,25.0286824843577,25.2952108835255,67384419.4317481,0.0,1.0
2018-01-08,30.12,30.27,30.05,30.23,42109249,25.0869855716756,25.2119207587856,25.0286824843577,25.1786047088896,50557312.9245152,0.0,1.0
2018-01-09,30.27,30.54,30.13,30.2,69281639,25.2119207587856,25.4368040955835,25.0953145841496,25.1536176714676,83181096.4580794,0.0,1.0
2018-01-10,30.55,30.73,30.31,30.37,62272175,25.4451331080575,25.5950553325894,25.2452368086816,25.2952108835255,74765376.0808026,0.0,1.0
2018-01-11,30.66,30.69,30.45,30.66,59015496,25.5367522452714,25.5617392826934,25.3618429833175,25.5367522452714,70855333.9117368,0.0,1.0
2018-01-12,31.19,31.2,30.77,30.88,66034385,25.9781899063932,25.9865189188672,25.6283713824854,25.7199905196993,79282370.1563261,0.0,1.0
2018-01-16,31.24,31.79,31.03,31.74,104217423,26.0198349687632,26.4779306548329,25.8449257068093,26.436285592463,125125785.710345,0.0,1.0
2018-01-17,31.18,31.29,30.34,31.0,122797447,25.9698608939192,26.0614800311332,25.2702238461035,25.8199386693873,147433381.068149,0.0,1.0
2018-01-18,31.48,31.71,31.21,31.33,76276795,26.2197312681391,26.411298555041,25.9948479313412,26.0947960810291,91579638.3282467,0.0,1.0
2018-01-19,31.72,31.74,31.46,31.58,66236420,26.419627567515,26.436285592463,26.2030732431911,26.303021392879,79524937.9284728,0.0,1.0
2018-01-22,31.94,31.94,31.58,31.67,52627095,26.6028658419429,26.6028658419429,26.303021392879,26.377982505145,63185275.7626521,0.0,1.0
2018-01-23,31.92,32.13,31.79,31.86,56124675,26.5862078169949,26.7611170789488,26.4779306548329,26.5362337421509,67384549.0989808,0.0,1.0
2018-01-24,32.09,32.21,31.82,32.01,80706611,26.7278010290528,26.8277491787408,26.5029176922549,26.6611689292609,96898175.2062146,0.0,1.0
2018-01-25,32.09,32.25,31.93,32.24,60230741,26.7278010290528,26.8610652286368,26.5945368294689,26.8527362161628,72314384.4339856,0.0,1.0
2018-01-26,32.2,32.2,31.95,32.11,50334774,26.8194201662668,26.8194201662668,26.6111948544169,26.7444590540008,60433063.5320223,0.0,1.0
2018-01-29,32.28,32.45,32.18,32.25,58205136,26.8860522660587,27.0276454781167,26.8027621413188,26.8610652286368,69882397.4411409,0.0,1.0
2018-01-30,31.88,32.2,31.85,31.95,58917317,26.5528917670989,26.8194201662668,26.5279047296769,26.6111948544169,70737457.992705,0.0,1.0
2018-01-31,32.0,32.29,31.95,32.05,65150630,26.6528399167869,26.8943812785327,26.6111948544169,26.6944849791568,78221313.9953955,0.0,1.0
2018-02-01,32.5,32.5,31.96,32.0,62054274,27.0692905404867,27.0692905404867,26.6195238668909,26.6528399167869,74503759.2316499,0.0,1.0
2018-02-02,31.95,32.67,31.86,32.44,96387301,26.6111948544169,27.2108837525446,26.5362337421509,27.0193164656427,115724764.851694,0.0,1.0
2018-02-05,30.26,31.98,29.15,31.12,153479504,25.2035917463116,26.6361818918389,24.279071361698,25.9198868190752,184270949.86252,0.0,1.0
2018-02-06,31.2,31.29,29.3,29.41,161141551,25.9865189188672,26.0614800311332,24.404006548808,24.4956256860219,193470176.090025,0.0,1.0
2018-02-07,31.25,31.74,30.86,31.12,99831300,26.0281639812372,26.436285592463,25.7033324947513,25.9198868190752,119859707.632429,0.0,1.0
2018-02-08,29.74,31.38,29.73,31.31,128282047,24.7704830976638,26.1364411433991,24.7621540851898,26.0781380560811,154018315.377136,0.0,1.0
2018-02-09,30.33,30.61,29.13,30.17,142693575,25.2618948336295,25.4951071829014,24.26241333675,25.1286306340456,171321120.535604,0.0,1.0
2018-02-12,31.12,31.44,30.54,30.62,94696662,25.9198868190752,26.1864152182431,25.4368040955835,25.5034361953754,113694945.58407,0.0,1.0
2018-02-13,31.18,31.4,30.76,31.04,76559902,25.9698608939192,26.1530991683471,25.6200423700114,25.8532547192833,91919542.9698641,0.0,1.0
2018-02-14,32.0,32.03,31.06,31.17,92773022,26.6528399167869,26.6778269542089,25.8699127442312,25.9615318814452,111385380.067142,0.0,1.0
2018-02-15,32.21,32.47,31.87,32.39,67806215,26.8277491787408,27.0443035030647,26.5445627546249,26.9776714032727,81409669.1675016,0.0,1.0
2018-02-16,31.97,32.26,31.92,32.0,61805677,26.6278528793649,26.8693942411108,26.5862078169949,26.6528399167869,74205288.073423,0.0,1.0
2018-02-20,31.93,32.16,31.75,31.96,58356720,26.5945368294689,26.7861041163708,26.444614604937,26.6195238668909,70064392.6062017,0.0,1.0
2018-02-21,31.87,32.37,31.77,31.8,71980440,26.5445627546249,26.9610133783247,26.461272629885,26.4862596673069,86421337.7332919,0.0,1.0
2018-02-22,31.69,32.14,31.59,31.99,64394876,26.394640530093,26.7694460914228,26.311350405353,26.6445109043129,77313938.7184831,0.0,1.0
2018-02-23,32.03,32.06,31.76,31.8,50959564,26.6778269542089,26.7028139916308,26.452943617411,26.4862596673069,61183200.4803707,0.0,1.0
2018-02-26,32.42,32.44,32.05,32.17,60441481,27.0026584406947,27.0193164656427,26.6944849791568,26.7944331288448,72567403.6252257,0.0,1.0
2018-02-27,32.33,32.85,32.32,32.32,68943159,26.9276973284287,27.3608059770765,26.9193683159547,26.9193683159547,82774709.7453009,0.0,1.0
2018-02-28,32.1,32.77,32.09,32.49,70351619,26.7361300415268,27.2941738772845,26.7278010290528,27.0609615280127,84465738.5490125,0.0,1.0
2018-03-01,31.48,32.35,31.36,32.07,90547117,26.319679417827,27.0470657295649,26.2193502713804,26.8129643878562,108300074.552935,0.12,1.0
2018-03-02,31.63,31.69,30.63,31.12,82739099,26.4450908508853,26.4952554241086,25.6090146304969,26.0186919784872,98961191.5544767,0.0,1.0
2018-03-05,32.13,32.35,31.17,31.35,70543121,26.8631289610795,27.0470657295649,26.0604957895066,26.2109895091765,84374031.0748565,0.0,1.0
2018-03-06,32.11,32.32,31.95,32.3,50832605,26.8464074366717,27.0219834429533,26.7126352414096,27.0052619185455,60799008.2248546,0.0,1.0
2018-03-07,32.18,32.23,31.58,31.7,52763869,26.9049327720989,26.9467365831183,26.4032870398659,26.5036161863125,63108922.0256595,0.0,1.0
2018-03-08,32.2,32.27,31.81,32.19,51206287,26.9216542965067,26.9801796319339,26.5955845705552,26.9132935343028,61245955.5137349,0.0,1.0
2018-03-09,32.72,32.73,32.4,32.47,73075006,27.3564139311087,27.3647746933125,27.0888695405844,27.1473948760115,87402325.5511947,0.0,1.0
2018-03-12,32.84,33.05,32.64,32.69,59301639,27.4567430775553,27.6323190838368,27.2895278334776,27.331331644497,70928508.1358382,0.0,1.0
2018-03-13,32.36,32.99,32.3,32.97,62823477,27.0554264917688,27.5821545106135,27.0052619185455,27.5654329862058,75140848.9656779,0.0,1.0
2018-03-14,32.14,32.55,31.93,32.55,57889408,26.8714897232834,27.2142809736426,26.6959137170018,27.2142809736426,69239390.6061662,0.0,1.0
2018-03-15,32.1,32.34,31.93,32.29,41825422,26.8380466744678,27.0387049673611,26.6959137170018,26.9969011563416,50025848.0985976,0.0,1.0
2018-03-16,32.17,32.57,32.08,32.11,82176070,26.896572009895,27.2310024980504,26.8213251500601,26.8464074366717,98287773.2867758,0.0,1.0
2018-03-19,31.98,32.22,31.68,32.13,57068585,26.7377175280212,26.9383758209144,26.4868946619047,26.8631289610795,68257634.4217617,0.0,1.0
2018-03-20,31.98,32.2,31.88,32.06,44455976,26.7377175280212,26.9216542965067,26.6541099059824,26.8046036256523,53172156.9348637,0.0,1.0
2018-03-21,31.87,32.45,31.68,32.0,64135559,26.6457491437785,27.1306733516038,26.4868946619047,26.754439052429,76710181.9618854,0.0,1.0
2018-03-22,30.55,31.49,30.42,31.44,109386636,25.5421285328658,26.3280401800309,25.4334386242153,26.2862363690115,130833329.943511,0.0,1.0
2018-03-23,29.17,30.71,29.05,30.69,114544472,24.3883433487298,25.675900728128,24.2880142022832,25.6591792037202,137002427.777204,0.0,1.0
2018-03-26,30.44,30.56,29.65,29.89,81989080,25.4501601486231,25.5504892950697,24.7896599345162,24.9903182274095,98064121.4289186,0.0,1.0
2018-03-27,29.52,30.67,29.21,30.65,85188716,24.6809700258658,25.6424576793124,24.4217863975453,25.6257361549047,101891088.303438,0.0,1.0
2018-03-28,29.39,29.96,29.01,29.79,79396116,24.5722801172153,25.0488435628367,24.2545711534677,24.9067106053706,94962772.6083583,0.0,1.0
2018-03-29,29.99,30.14,29.31,29.57,65678285,25.0739258494483,25.1993372825066,24.5053940195842,24.7227738368852,78555379.7589036,0.0,1.0
2018-04-02,29.31,30.06,28.75,29.8,86644166,24.5053940195842,25.1324511848755,24.0371913361667,24.9150713675745,103631898.488572,0.0,1.0
2018-04-03,29.59,29.65,29.1,29.54,69698726,24.7394953612929,24.7896599345162,24.3298180133026,24.6976915502735,83364081.2886904,0.0,1.0
2018-04-04,29.88,29.97,28.95,29.0,66640759,24.9819574652056,25.0572043250405,24.2044065802444,24.2462103912638,79706559.4917188,0.0,1.0
2018-04-05,30.32,30.55,30.12,30.18,55765513,25.3498310021765,25.5421285328658,25.1826157580988,25.2327803313221,66699077.9549903,0.0,1.0
2018-04-06,29.63,30.29,29.37,30.01,79687623,24.7729384101085,25.3247487155648,24.5555585928075,25.0906473738561,95311433.4037396,0.0,1.0
2018-04-09,29.87,30.63,29.76,29.82,65917535,24.9735967030017,25.6090146304969,24.881628318759,24.9317928919823,78841537.8796175,0.0,1.0
2018-04-10,30.48,30.58,30.23,30.48,60686336,25.4836031974386,25.5672108194775,25.2745841423415,25.4836031974386,72584693.2613485,0.0,1.0
2018-04-11,29.9,30.24,29.89,30.15,62211487,24.9986789896133,25.2829449045454,24.9903182274095,25.2076980447104,74408870.2476184,0.0,1.0
2018-04-12,30.65,30.8,30.17,30.22,57989106,25.6257361549047,25.7511475879629,25.2244195691182,25.2662233801376,69358635.7151272,0.0,1.0
2018-04-13,29.8,31.17,29.56,31.13,99254533,24.9150713675745,26.0604957895066,24.7144130746813,26.0270527406911,118714694.401774,0.0,1.0
2018-04-16,29.93,30.37,29.47,30.08,110588918,25.023761276225,25.3916348131959,24.6391662148463,25.1491727092833,132271335.200306,0.0,1.0
2018-04-17,30.04,30.37,29.88,30.17,83475898,25.1157296604677,25.3916348131959,24.9819574652056,25.2244195691182,99842449.7245247,0.0,1.0
2018-04-18,29.53,30.22,29.5,30.03,79743217,24.6893307880696,25.2662233801376,24.664248501458,25.1073688982638,95377927.3413071,0.0,1.0
2018-04-19,30.18,30.24,29.54,29.55,80902612,25.2327803313221,25.2829449045454,24.6976915502735,24.7060523124774,96764637.0356234,0.0,1.0
2018-04-20,30.26,30.53,30.13,30.26,65554554,25.2996664289532,25.525407008458,25.1909765203027,25.2996664289532,78407389.6630453,0.0,1.0
2018-04-23,30.32,30.4,30.12,30.27,50686347,25.3498310021765,25.4167170998075,25.1826157580988,25.3080271911571,60624074.4132792,0.0,1.0
2018-04-24,30.19,30.86,30.0,30.46,81486781,25.241141093526,25.8013121611862,25.0822866116522,25.4668816730309,97463340.0793824,0.0,1.0
2018-04-25,30.14,30.34,29.8,30.09,65857332,25.1993372825066,25.3665525265842,24.9150713675745,25.1575334714871,78769531.2867591,0.0,1.0
2018-04-26,30.07,30.28,29.99,30.04,45936713,25.1408119470794,25.3163879533609,25.0739258494483,25.1157296604677,54943211.9701475,0.0,1.0
2018-04-27,30.15,30.21,29.97,29.99,47411234,25.2076980447104,25.2578626179338,25.0572043250405,25.0739258494483,56706832.2765774,0.0,1.0
2018-04-30,29.92,30.43,29.92,30.27,55153947,25.0154005140211,25.4417993864192,25.0154005140211,25.3080271911571,65967606.3677278,0.0,1.0
2018-05-01,29.95,29.96,29.62,29.92,52871713,25.0404828006328,25.0488435628367,24.7645776479046,25.0154005140211,63237910.2654516,0.0,1.0
2018-05-02,29.58,30.07,29.56,29.95,68234557,24.7311345990891,25.1408119470794,24.7144130746813,25.0404828006328,81612842.6285117,0.0,1.0
2018-05-03,29.2,29.52,28.43,29.51,110672740,24.4134256353415,24.6809700258658,23.7696469456424,24.6726092636619,132371591.609896,0.0,1.0
2018-05-04,29.3,29.42,28.82,28.99,58281856,24.4970332573803,24.5973624038269,24.0957166715939,24.2378496290599,69708783.2170668,0.0,1.0
2018-05-07,29.64,29.79,29.33,29.44,46765219,24.7812991723124,24.9067106053706,24.522115543992,24.6140839282347,55934157.5081214,0.0,1.0
2018-05-08,29.93,30.13,29.67,29.77,65119831,25.023761276225,25.1909765203027,24.806381458924,24.8899890809629,77887433.4803447,0.0,1.0
2018-05-09,30.72,30.79,30.08,30.1,72266529,25.6842614903318,25.742786825759,25.1491727092833,25.165894233691,86435335.9630634,0.0,1.0
2018-05-10,30.89,31.07,30.42,30.61,54773215,25.8263944477979,25.9768881674678,25.4334386242153,25.5922931060891,65512226.8332839,0.0,1.0
2018-05-11,30.92,31.03,30.81,30.91,42024768,25.8514767344095,25.9434451186522,25.7595083501668,25.8431159722056,50264278.5133598,0.0,1.0
2018-05-14,31.12,31.23,31.03,31.04,41791621,26.0186919784872,26.1106603627299,25.9434451186522,25.9518058808561,49985419.9663583,0.0,1.0
2018-05-15,31.22,31.36,30.85,30.92,64433546,26.102299600526,26.2193502713804,25.7929513989823,25.8514767344095,77066593.2468058,0.0,1.0
2018-05-16,31.06,31.25,31.02,31.18,43590053,25.9685274052639,26.1273818871377,25.9350843564484,26.0688565517105,52136458.3001175,0.0,1.0
2018-05-17,30.81,31.08,30.67,31.04,45981500,25.7595083501668,25.9852489296717,25.6424576793124,25.9518058808561,54996780.0527073,0.0,1.0
2018-05-18,30.26,30.79,30.23,30.77,58641738,25.2996664289532,25.742786825759,25.2745841423415,25.7260653013513,70139224.8337806,0.0,1.0
2018-05-21,30.55,30.68,30.48,30.52,34983266,25.5421285328658,25.6508184415163,25.4836031974386,25.5170462462542,41842197.0950785,0.0,1.0
2018-05-22,30.89,31.14,30.54,30.6,61103045,25.8263944477979,26.035413502895,25.5337677706619,25.5839323438852,73083103.5615557,0.0,1.0
2018-05-23,30.44,30.76,30.08,30.71,73893110,25.4501601486231,25.7177045391474,25.1491727092833,25.675900728128,88380829.6397574,0.0,1.0
2018-05-24,30.21,30.41,29.83,30.4,62146183,25.2578626179338,25.4250778620114,24.9401536541862,25.4167170998075,74330762.5363742,0.0,1.0
2018-05-25,30.16,30.19,29.88,30.01,44166742,25.2160588069143,25.241141093526,24.9819574652056,25.0906473738561,52826214.7911371,0.0,1.0
2018-05-29,28.96,29.8,28.7,29.76,135895025,24.2127673424482,24.9150713675745,23.9953875251473,24.881628318759,162539038.530326,0.0,1.0
2018-05-30,29.49,29.6,29.16,29.29,79435291,24.6558877392541,24.7478561234968,24.3799825865259,24.4886724951764,95009628.3842371,0.0,1.0
2018-05-31,29.04,29.26,28.83,29.2,97509300,24.3799825865259,24.5646794243026,24.2036810595572,24.5143075594544,116147337.757533,0.12,1.0
2018-06-01,29.4,29.66,29.31,29.49,64796588,24.6822137756151,24.9004918566239,24.6066559783428,24.7577715728874,77181881.0305448,0.0,1.0
2018-06-04,29.4,29.59,29.33,29.55,43777001,24.6822137756151,24.8417246809677,24.6234465999589,24.8081434377356,52144586.4256933,0.0,1.0
2018-06-05,29.12,29.34,29.06,29.31,47690803,24.4471450729902,24.6318419107669,24.396773208142,24.6066559783428,56806476.9613664,0.0,1.0
2018-06-06,30.04,30.05,29.28,29.29,74995766,25.2195136673292,25.2279089781372,24.5814700459187,24.5898653567267,89330541.4354005,0.0,1.0
2018-06-07,30.09,30.31,29.89,30.2,68402664,25.2614902213693,25.446187059146,25.0935840052087,25.3538386402577,81477226.4709423,0.0,1.0
2018-06-08,30.01,30.05,29.81,30.01,49572935,25.1943277349051,25.2279089781372,25.0264215187444,25.1943277349051,59048361.7980769,0.0,1.0
2018-06-11,30.06,30.41,30.06,30.13,46732804,25.2363042889452,25.5301401672264,25.2363042889452,25.2950714646015,55665364.9502621,0.0,1.0
2018-06-12,29.9,30.27,29.75,30.17,49644578,25.1019793160167,25.4126058159139,24.9760496538962,25.3286527078336,59133698.7220316,0.0,1.0
2018-06-13,29.84,30.36,29.7,29.98,68900241,25.0516074511685,25.4881636131862,24.9340730998561,25.169141802481,82069910.9008313,0.0,1.0
2018-06-14,29.5,30.05,29.38,30.04,77863246,24.7661668836954,25.2279089781372,24.665423153999,25.2195136673292,92746114.8019716,0.0,1.0
2018-06-15,29.28,29.41,28.87,29.25,105079500,24.5814700459187,24.6906090864231,24.2372623027894,24.5562841134946,125164514.337532,0.0,1.0
2018-06-18,29.4,29.5,28.81,28.94,52644116,24.6822137756151,24.7661668836954,24.1868904379412,24.2960294784456,62706571.8039074,0.0,1.0
2018-06-19,29.26,29.37,28.95,29.04,65466248,24.5646794243026,24.657027843191,24.3044247892536,24.3799825865259,77979540.5994549,0.0,1.0
2018-06-20,29.24,29.5,29.18,29.42,52256491,24.5478888026866,24.7661668836954,24.4975169378384,24.6990043972312,62244855.7235102,0.0,1.0
2018-06-21,29.29,29.45,29.0,29.21,68322596,24.5898653567267,24.7241903296553,24.3464013432938,24.5227028702625,81381854.1829701,0.0,1.0
2018-06-22,28.99,29.52,28.99,29.46,77348906,24.3380060324858,24.7829575053115,24.3380060324858,24.7325856404633,92133463.2733253,0.0,1.0
2018-06-25,28.48,28.91,28.26,28.86,73616371,23.9098451812761,24.2708435460215,23.7251483434994,24.2288669919813,87687487.3168084,0.0,1.0
2018-06-26,28.54,28.67,28.01,28.52,56369344,23.9602170461243,24.0693560866287,23.5152655732986,23.9434264245082,67143844.0921899,0.0,1.0
2018-06-27,28.24,28.85,28.24,28.51,61739715,23.7083577218833,24.2204716811733,23.7083577218833,23.9350311137002,73540713.8719982,0.0,1.0
2018-06-28,28.67,28.84,28.3,28.4,71292115,24.0693560866287,24.2120763703653,23.7587295867315,23.8426826948119,84918970.3992737,0.0,1.0
2018-06-29,28.19,29.17,28.18,29.09,102438345,23.6663811678432,24.4891216270304,23.6579858570351,24.4219591405661,122018525.987138,0.0,1.0
2018-07-02,28.28,28.28,27.83,28.08,52534348,23.7419389651155,23.7419389651155,23.364149978754,23.5740327489548,62575822.6243832,0.0,1.0
2018-07-03,27.78,28.43,27.74,28.33,40599019,23.3221734247139,23.867868627236,23.2885921814817,23.7839155191556,48359161.3560706,0.0,1.0
2018-07-05,27.92,28.08,27.81,27.95,44506827,23.4397077760263,23.5740327489548,23.347359357138,23.4648937084504,53013912.1918124,0.0,1.0
2018-07-06,28.03,28.15,27.63,27.81,40275279,23.5320561949147,23.632799924611,23.1962437625934,23.347359357138,47973541.3267439,0.0,1.0
2018-07-09,29.05,29.09,28.22,28.23,61758903,24.388377897334,24.4219591405661,23.6915671002673,23.6999624110753,73563569.4879946,0.0,1.0
2018-07-10,28.83,29.33,28.75,29.22,58858393,24.2036810595572,24.6234465999589,24.136518573093,24.5310981810705,70108652.7299102,0.0,1.0
2018-07-11,28.68,28.91,28.62,28.67,50218921,24.0777513974368,24.2708435460215,24.0273795325886,24.0693560866287,59817822.2918825,0.0,1.0
2018-07-12,28.77,28.97,28.66,28.9,51700696,24.1533091947091,24.3212154108697,24.0609607758207,24.2624482352135,61582825.4393327,0.0,1.0
2018-07-13,28.55,28.69,28.22,28.62,75240878,23.9686123569323,24.0861467082448,23.6915671002673,24.0273795325886,89622504.419982,0.0,1.0
2018-07-16,29.78,29.85,28.73,28.78,129171967,25.0012355863203,25.0600027619766,24.1197279514769,24.1617045055171,153862042.696993,0.0,1.0
2018-07-17,30.01,30.2,29.58,29.89,87778861,25.1943277349051,25.3538386402577,24.8333293701597,25.0935840052087,104557011.654668,0.0,1.0
2018-07-18,30.13,30.29,29.84,29.92,59109223,25.2950714646015,25.42939643753,25.0516074511685,25.1187699376328,70407426.6594707,0.0,1.0
2018-07-19,29.67,30.02,29.64,29.93,59260578,24.908887167432,25.2027230457131,24.8837012350079,25.1271652484408,70587711.8251553,0.0,1.0
2018-07-20,30.13,30.16,29.46,29.62,82019603,25.2950714646015,25.3202573970256,24.7325856404633,24.8669106133918,97696922.574357,0.0,1.0
2018-07-23,30.75,30.85,30.13,30.14,74080229,25.8155807346995,25.8995338427798,25.2950714646015,25.3034667754095,88240007.6589451,0.0,1.0
2018-07-24,30.83,31.11,30.65,30.85,64761475,25.8827432211637,26.1178119237886,25.7316276266191,25.8995338427798,77140056.492058,0.0,1.0
2018-07-25,31.07,31.11,30.67,30.7,57554743,26.0842306805565,26.1178119237886,25.7484182482352,25.7736041806593,68555821.5961863,0.0,1.0
2018-07-26,30.94,31.21,30.89,31.19,46215034,25.9750916400521,26.2017650318689,25.9331150860119,26.1849744102529,55048627.8075411,0.0,1.0
2018-07-27,31.06,31.14,30.8,30.99,57215299,26.0758353697485,26.1429978562127,25.8575572887396,26.0170681940922,68151495.8865588,0.0,1.0
2018-07-30,31.31,31.45,31.13,31.14,58721006,26.2857181399493,26.4032524912617,26.1346025454047,26.1429978562127,69945005.4235249,0.0,1.0
2018-07-31,30.88,31.42,30.82,31.36,64066047,25.9247197752039,26.3780665588376,25.8743479103557,26.3276946939894,76311703.5985181,0.0,1.0
2018-08-01,31.25,31.55,31.17,31.22,69070663,26.2353462751011,26.487205599342,26.1681837886368,26.210160342677,82272907.5544356,0.0,1.0
2018-08-02,31.28,31.31,30.87,30.98,46427161,26.2605322075252,26.2857181399493,25.9163244643958,26.0086728832842,55301301.0019594,0.0,1.0
2018-08-03,31.51,31.51,31.16,31.18,50153768,26.4536243561099,26.4536243561099,26.1597884778288,26.1765790994449,59740215.8738598,0.0,1.0
2018-08-06,31.52,31.59,31.32,31.45,41261494,26.4620196669179,26.5207868425742,26.2941134507573,26.4032524912617,49148262.5759638,0.0,1.0
2018-08-07,31.51,31.8,31.49,31.55,43946164,26.4536243561099,26.6970883695429,26.4368337344939,26.487205599342,52346083.4326156,0.0,1.0
2018-08-08,31.8,31.91,31.48,31.51,43689582,26.6970883695429,26.7894367884312,26.4284384236858,26.4536243561099,52040458.0592767,0.0,1.0
2018-08-09,31.6,31.79,31.55,31.73,38219057,26.5291821533822,26.6886930587348,26.487205599342,26.6383211938866,45524290.7307652,0.0,1.0
2018-08-10,31.19,31.33,30.9,31.23,55679849,26.1849744102529,26.3025087615653,25.9415103968199,26.218555653485,66322558.2389724,0.0,1.0
2018-08-13,30.48,31.12,30.45,31.08,63960630,25.5889073428826,26.1262072345967,25.5637214104585,26.0926259913645,76186137.0740493,0.0,1.0
2018-08-14,30.79,30.9,30.42,30.61,42521241,25.8491619779316,25.9415103968199,25.5385354780344,25.698046383387,50648799.0406706,0.0,1.0
2018-08-15,30.36,30.62,30.16,30.48,59747876,25.4881636131862,25.706441694195,25.3202573970256,25.5889073428826,71168152.5153724,0.0,1.0
2018-08-16,30.72,30.84,30.52,30.56,44015361,25.7903948022754,25.8911385319718,25.6224885861147,25.6560698293468,52428506.8253668,0.0,1.0
2018-08-17,30.74,30.86,30.55,30.66,39843538,25.8071854238914,25.9079291535878,25.6476745185388,25.7400229374272,47459276.8642694,0.0,1.0
2018-08-20,30.87,30.93,30.65,30.69,40011041,25.9163244643958,25.966696329244,25.7316276266191,25.7652088698513,47658796.5769164,0.0,1.0
2018-08-21,31.02,31.25,30.83,30.91,53510571,26.0422541265163,26.2353462751011,25.8827432211637,25.949905707628,63738641.9914353,0.0,1.0
2018-08-22,30.98,31.09,30.88,30.92,33062884,26.0086728832842,26.1010213021726,25.9247197752039,25.958301018436,39382560.9986548,0.0,1.0
2018-08-23,30.84,30.98,30.74,30.94,38259064,25.8911385319718,26.0086728832842,25.8071854238914,25.9750916400521,45571944.7139408,0.0,1.0
2018-08-24,30.89,31.08,30.85,30.94,43585013,25.9331150860119,26.0926259913645,25.8995338427798,25.9750916400521,51915901.622486,0.0,1.0
2018-08-27,31.31,31.49,30.99,31.03,47729273,26.2857181399493,26.4368337344939,26.0170681940922,26.0506494373244,56852300.1606256,0.0,1.0
2018-08-28,31.27,31.41,31.19,31.36,38538983,26.2521368967171,26.3696712480296,26.1849744102529,26.3276946939894,45905367.7478233,0.0,1.0
2018-08-29,31.14,31.31,31.07,31.24,46401765,26.1429978562127,26.2857181399493,26.0842306805565,26.226950964293,55271050.7818298,0.0,1.0
2018-08-30,31.01,31.15,30.95,31.02,47358915,26.0338588157083,26.1513931670208,25.9834869508601,26.0422541265163,56411151.514115,0.0,1.0
2018-08-31,30.93,30.95,30.62,30.88,49265952,25.966696329244,25.9834869508601,25.706441694195,25.9247197752039,58682701.7206607,0.0,1.0
2018-09-04,31.14,31.16,30.82,30.91,44745551,26.1429978562127,26.1597884778288,25.8743479103557,25.949905707628,53298266.1668571,0.0,1.0
2018-09-05,31.18,31.24,30.97,31.07,48516722,26.1765790994449,26.226950964293,26.0002775724762,26.0842306805565,57790263.0520609,0.0,1.0
2018-09-06,30.85,31.11,30.73,31.05,42666015,26.0254635049003,26.2448029055899,25.9242299353512,26.1941861208153,50575336.0550972,0.15,1.0
2018-09-07,30.86,31.12,30.63,31.0,49103817,26.033899635696,26.2532390363856,25.8398686273937,26.1520054668366,58206561.9759192,0.0,1.0
2018-09-10,30.82,31.0,30.75,30.88,34149198,26.000155112513,26.1520054668366,25.9411021969427,26.0507718972875,40479692.4405069,0.0,1.0
2018-09-11,30.85,30.9,30.7,30.72,53071044,26.0254635049003,26.067644158879,25.898921542964,25.9157938045555,62909223.772008,0.0,1.0
2018-09-12,30.43,30.96,30.38,30.88,59482315,25.6711460114786,26.1182609436536,25.6289653574998,26.0507718972875,70509000.4412213,0.0,1.0
2018-09-13,30.14,30.67,30.08,30.53,59219530,25.4264982184018,25.8736131505767,25.3758814336272,25.7555073194362,70197501.0034311,0.0,1.0
2018-09-14,30.37,30.39,30.11,30.13,33743874,25.6205292267041,25.6374014882956,25.4011898260145,25.418062087606,39999230.4730324,0.0,1.0
2018-09-17,30.28,30.49,30.15,30.34,35026584,25.5446040495423,25.7217627962531,25.4349343491975,25.5952208343168,41519726.1019594,0.0,1.0
2018-09-18,30.21,30.4,30.13,30.33,49921737,25.485551133972,25.6458376190914,25.418062087606,25.5867847035211,59176105.9763651,0.0,1.0
2018-09-19,31.0,31.2,30.13,30.13,92666317,26.1520054668366,26.3207280827516,25.418062087606,25.418062087606,109844571.218174,0.0,1.0
2018-09-20,31.19,31.37,31.14,31.3,83357431,26.3122919519559,26.4641423062795,26.2701112979771,26.4050893907092,98810026.7980167,0.0,1.0
2018-09-21,31.03,31.37,30.97,31.34,85992133,26.1773138592238,26.4641423062795,26.1266970744493,26.4388339138922,101933143.382845,0.0,1.0
2018-09-24,30.74,31.2,30.66,30.98,45587684,25.932666066147,26.3207280827516,25.865177019781,26.1351332052451,54038616.8774744,0.0,1.0
2018-09-25,30.67,31.04,30.6,30.85,40949876,25.8736131505767,26.1857499900196,25.8145602350064,26.0254635049003,48541063.4228334,0.0,1.0
2018-09-26,30.13,30.74,30.06,30.71,57882434,25.418062087606,25.932666066147,25.3590091720357,25.9073576737597,68612537.431419,0.0,1.0
2018-09-27,29.94,30.31,29.93,30.24,45879701,25.2577756024867,25.5699124419296,25.2493394716909,25.5108595263593,54384767.2716184,0.0,1.0
2018-09-28,29.46,29.85,29.42,29.65,74707597,24.8528413242905,25.1818504253249,24.8190968011075,25.0131278094098,88556707.8187118,0.0,1.0
2018-10-01,29.65,29.94,29.54,29.68,53900922,25.0131278094098,25.2577756024867,24.9203303706565,25.0384362017971,63892942.5171202,0.0,1.0
2018-10-02,29.58,29.72,29.27,29.58,42940345,24.9540748938395,25.0721807249801,24.6925548391712,24.9540748938395,50900520.676628,0.0,1.0
2018-10-03,30.0,30.18,29.72,29.81,61080338,25.3083923872612,25.4602427415848,25.0721807249801,25.1481059021419,72403261.0195474,0.0,1.0
2018-10-04,30.43,30.79,30.14,30.17,72325733,25.6711460114786,25.9748467201257,25.4264982184018,25.451806610789,85733299.7212474,0.0,1.0
2018-10-05,30.23,30.65,30.05,30.6,51930971,25.5024233955635,25.8567408889852,25.35057304124,25.8145602350064,61557806.8397649,0.0,1.0
2018-10-08,30.27,30.42,29.91,30.05,47471601,25.5361679187466,25.6627098806829,25.2324672100994,25.35057304124,56271769.7832452,0.0,1.0
2018-10-09,29.98,30.19,29.87,30.03,58868611,25.2915201256697,25.4686788723805,25.1987226869164,25.3337007796485,69781529.5012153,0.0,1.0
2018-10-10,29.24,30.13,29.21,29.98,88454393,24.6672464467839,25.418062087606,24.6419380543967,25.2915201256697,104851851.093303,0.0,1.0
2018-10-11,28.36,29.25,28.26,28.89,111417275,23.9248669367576,24.6756825775797,23.8405056288001,24.3719818689325,132071535.752007,0.0,1.0
2018-10-12,28.46,29.04,27.73,28.99,102279154,24.0092282447151,24.4985238308688,23.3933906966251,24.4563431768901,121239412.32808,0.0,1.0
2018-10-15,27.92,28.62,27.64,28.49,114636134,23.5536771817444,24.1442063374472,23.3174655194633,24.0345366371024,135887098.926562,0.0,1.0
2018-10-16,28.53,28.58,27.9,28.24,87887771,24.0682811602854,24.1104618142642,23.5368049201529,23.8236333672085,104180190.098804,0.0,1.0
2018-10-17,28.9,29.19,28.16,28.37,79068716,24.3804179997283,24.6250657928052,23.7561443208425,23.9333030675533,93726280.3461969,0.0,1.0
2018-10-18,28.25,28.9,28.14,28.67,77369189,23.8320694980043,24.3804179997283,23.739272059251,24.186386991426,91711699.2056871,0.0,1.0
2018-10-19,28.32,28.52,27.97,28.14,64305353,23.8911224135746,24.0598450294897,23.5958578357232,23.739272059251,76226121.3782598,0.0,1.0
2018-10-22,27.38,28.35,27.31,28.32,89942875,23.0981261187737,23.9164308059618,23.0390732032034,23.8911224135746,106616264.230128,0.0,1.0
2018-10-23,27.02,27.2,26.11,26.39,102392522,22.7944254101266,22.9462757644502,22.026737507713,22.2629491699941,121373796.209441,0.0,1.0
2018-10-24,26.19,26.9,26.08,26.86,86386606,22.094226554079,22.6931918405775,22.0014291153257,22.6594473173945,102400742.818594,0.0,1.0
2018-10-25,26.59,26.93,26.18,26.38,73780443,22.4316717859092,22.7185002329648,22.0857904232833,22.2545130391984,87457680.2876703,0.0,1.0
2018-10-26,26.39,26.58,25.88,26.33,91103496,22.2629491699941,22.4232356551134,21.8327064994107,22.2123323852196,107992038.300137,0.0,1.0
2018-10-29,26.61,27.18,26.29,26.69,89366976,22.4485440475007,22.9294035028587,22.1785878620366,22.5160330938667,105933606.488157,0.0,1.0
2018-10-30,26.78,26.86,26.32,26.76,79004847,22.5919582710285,22.6594473173945,22.2038962544238,22.575086009437,93650571.467866,0.0,1.0
2018-10-31,27.5,27.88,27.06,27.1,92296258,23.1993596883228,23.5199326585614,22.8281699333096,22.8619144564926,109405911.589774,0.0,1.0
2018-11-01,27.81,28.0,27.61,27.77,49827340,23.4608797429911,23.6211662281105,23.2921571270761,23.4271352198081,59064209.8923837,0.0,1.0
2018-11-02,27.89,28.38,27.52,28.01,69010191,23.5283687893572,23.9417391983491,23.2162319499143,23.6296023589062,81803130.6896471,0.0,1.0
2018-11-05,28.06,28.24,27.89,27.95,41103070,23.671783012885,23.8236333672085,23.5283687893572,23.5789855741317,48722656.1502447,0.0,1.0
2018-11-06,28.21,28.25,27.74,28.02,43514383,23.7983249748213,23.8320694980043,23.4018268274209,23.638038489702,51580972.4309901,0.0,1.0
2018-11-07,28.54,28.67,28.14,28.42,56679198,24.0767172910812,24.186386991426,23.739272059251,23.9754837215321,67186248.4973905,0.0,1.0
2018-11-08,28.87,29.12,28.43,28.5,49421212,24.355109607341,24.5660128772349,23.9839198523279,24.0429727678981,58582794.8813642,0.0,1.0
2018-11-09,28.52,28.89,28.38,28.75,43270614,24.0598450294897,24.3719818689325,23.9417391983491,24.253876037792,51292014.1325688,0.0,1.0
2018-11-12,27.75,28.52,27.64,28.38,50307471,23.4102629582166,24.0598450294897,23.3174655194633,23.9417391983491,59633346.3977608,0.0,1.0
2018-11-13,27.76,28.14,27.69,27.75,57423447,23.4186990890124,23.739272059251,23.3596461734421,23.4102629582166,68068464.5488233,0.0,1.0
2018-11-14,27.21,28.1,26.78,27.95,69213341,22.9547118952459,23.705527536068,22.5919582710285,23.5789855741317,82043940.1376257,0.0,1.0
2018-11-15,27.9,27.97,26.88,27.14,66174810,23.5368049201529,23.5958578357232,22.676319578986,22.8956589796756,78442133.7247505,0.0,1.0
2018-11-16,27.75,27.89,27.42,27.69,52456146,23.4102629582166,23.5283687893572,23.1318706419567,23.3596461734421,62180337.4912151,0.0,1.0
2018-11-19,27.75,28.02,27.54,27.78,45999950,23.4102629582166,23.638038489702,23.2331042115058,23.4355713506039,54527307.7358565,0.0,1.0
2018-11-20,27.38,27.57,26.97,27.42,92330608,23.0981261187737,23.258412603893,22.7522447561478,23.1318706419567,109446629.308396,0.0,1.0
2018-11-21,27.27,27.76,27.25,27.59,40364427,23.0053286800204,23.4186990890124,22.9884564184289,23.2752848654846,47847085.3253214,0.0,1.0
2018-11-23,26.97,27.17,26.88,27.08,22974139,22.7522447561478,22.9209673720629,22.676319578986,22.8450421949011,27233028.4537123,0.0,1.0
2018-11-26,27.56,27.73,27.1,27.18,53210681,23.2499764730973,23.3933906966251,22.8619144564926,22.9294035028587,63074746.3360611,0.0,1.0
2018-11-27,27.74,27.9,27.39,27.43,43617082,23.4018268274209,23.5368049201529,23.1065622495695,23.1403067727525,51702709.5193383,0.0,1.0
2018-11-28,28.43,28.47,27.56,27.88,61388131,23.9839198523279,24.0176643755109,23.2499764730973,23.5199326585614,72768111.9298188,0.0,1.0
2018-11-29,28.04,28.35,27.97,28.18,46824634,23.6549107512935,23.9164308059618,23.5958578357232,23.773016582434,55504869.6300071,0.0,1.0
2018-11-30,28.4,28.63,27.87,27.94,64284619,23.9586114599406,24.1526424682429,23.5114965277657,23.5705494433359,76201543.7602713,0.0,1.0
2018-12-03,28.54,29.04,28.36,28.99,59905121,24.0767172910812,24.4985238308688,23.9248669367576,24.4563431768901,71010185.1789125,0.0,1.0
2018-12-04,26.99,28.32,26.73,28.32,103565701,22.7691170177393,23.8911224135746,22.5497776170497,23.8911224135746,122764456.250642,0.0,1.0
2018-12-06,26.28,26.32,25.5321,26.23,133294174,22.2966936931771,22.3306308220861,21.6621542254021,22.2542722820409,157107190.013196,0.15,1.0
2018-12-07,25.43,26.54,25.3,26.15,107477614,21.575529703862,22.5172850310853,21.465234034908,22.186398024223,126678499.278317,0.0,1.0
2018-12-10,24.76,25.23,24.29,25.18,110166901,21.0070827946372,21.4058440593173,20.6083215299571,21.3634226481811,129848227.639506,0.0,1.0
2018-12-11,24.58,25.4,24.53,25.21,78545015,20.8543657145469,21.5500768571803,20.8119443034108,21.3888754948628,92577088.8995818,0.0,1.0
2018-12-12,24.52,24.99,24.37,24.87,87191846,20.8034600211835,21.2022212858636,20.676195787775,21.1004098991368,102768677.025024,0.0,1.0
2018-12-13,24.4,24.82,24.28,24.66,64860054,20.7016486344567,21.0579884880006,20.5998372477299,20.9222399723648,76447308.4025722,0.0,1.0
2018-12-14,24.48,24.87,24.12,24.18,92762595,20.7695228922746,21.1004098991368,20.4640887320941,20.5149944254575,109334640.828204,0.0,1.0
2018-12-17,24.47,24.93,24.16,24.26,98602808,20.7610386100473,21.1513155925002,20.498025861003,20.5828686832754,116218208.398896,0.0,1.0
2018-12-18,24.47,25.09,24.31,24.67,89046306,20.7610386100473,21.287064108136,20.6252900944116,20.9307242545921,104954436.468583,0.0,1.0
2018-12-19,24.18,25.24,24.07,24.45,121887605,20.5149944254575,21.4143283415445,20.4216673209579,20.7440700455929,143662836.449163,0.0,1.0
2018-12-20,24.11,24.43,23.76,23.85,112594029,20.4556044498668,20.7271014811384,20.1586545719136,20.2350131119587,132708962.272082,0.0,1.0
2018-12-21,23.37,24.51,23.26,23.91,160800438,19.8277675650513,20.7949757389563,19.7344404605517,20.2859188053221,189527450.517613,0.0,1.0
2018-12-24,22.73,23.21,22.66,22.76,64859064,19.2847735025082,19.6920190494156,19.2253835269176,19.3102263491899,76446141.5389845,0.0,1.0
2018-12-26,24.11,24.18,22.69,22.91,100877810,20.4556044498668,20.5149944254575,19.2508363735993,19.4374905825985,118899639.708072,0.0,1.0
2018-12-27,24.37,24.37,23.39,23.78,91575402,20.676195787775,20.676195787775,19.8447361295058,20.175623136368,107935355.693406,0.0,1.0
2018-12-28,24.39,24.75,24.26,24.59,78693797,20.6931643522295,20.99859851241,20.5828686832754,20.8628499967742,92752450.8170839,0.0,1.0
2018-12-31,24.64,24.97,24.37,24.57,56257342,20.9052714079104,21.1852527214092,20.676195787775,20.8458814323197,66307721.1403952,0.0,1.0
2019-01-02,24.96,25.14,24.01,24.08,71836306,21.1767684391819,21.3294855192722,20.3707616275945,20.4301516031851,84669868.4414225,0.0,1.0
2019-01-03,24.56,25.04,24.45,24.94,66599627,20.8373971500925,21.2446426969998,20.7440700455929,21.1597998747275,78497656.2733863,0.0,1.0
2019-01-04,25.58,25.65,25.03,25.1,83829144,21.7027939372706,21.7621839128612,21.2361584147726,21.2955483903632,98805228.0143281,0.0,1.0
2019-01-07,25.56,25.78,25.29,25.56,57016335,21.6858253728161,21.8724795818153,21.4567497526807,21.6858253728161,67202308.3071959,0.0,1.0
2019-01-08,25.51,25.79,25.09,25.72,67339430,21.6434039616799,21.8809638640425,21.287064108136,21.8215738884519,79369625.1449842,0.0,1.0
2019-01-09,25.76,25.85,25.39,25.67,69707185,21.8555110173608,21.931869557406,21.5415925749531,21.7791524773157,82160379.7858412,0.0,1.0
2019-01-10,25.73,25.78,25.42,25.56,65235785,21.8300581706791,21.8724795818153,21.5670454216348,21.6858253728161,76890163.7790635,0.0,1.0
2019-01-11,26.03,26.04,25.46,25.53,63475964,22.0845866374962,22.0930709197234,21.6009825505437,21.6603725261344,74815950.6012526,0.0,1.0
2019-01-14,26.37,26.48,25.61,25.77,76715378,22.3730522332222,22.4663793377219,21.7282467839523,21.8639952995881,90420587.0871758,0.0,1.0
2019-01-15,26.55,26.81,26.05,26.21,80625492,22.5257693133125,22.7463606512206,22.1015552019507,22.2373037175865,95029243.3002465,0.0,1.0
2019-01-16,28.45,28.72,27.86,28.13,163131700,24.1377829364874,24.3668585566228,23.6372102850805,23.8662859052158,192275192.680782,0.0,1.0
2019-01-17,28.99,29.0,28.09,28.34,107428808,24.5959341767582,24.6044184589854,23.8323487763069,24.0444558319878,126620974.082086,0.0,1.0
2019-01-18,29.3,29.46,28.71,29.02,97928158,24.8589469258025,24.9946954414383,24.3583742743956,24.6213870234399,115423032.116529,0.0,1.0
2019-01-22,29.09,29.3,28.89,28.98,84861427,24.6807769990305,24.8589469258025,24.5110913544858,24.5874498945309,100021928.46388,0.0,1.0
2019-01-23,28.92,29.28,28.62,29.22,79425856,24.5365442011675,24.841978361348,24.2820157343504,24.7910726679846,93615292.2223947,0.0,1.0
2019-01-24,29.08,29.2,28.74,28.75,59492344,24.6722927168033,24.7741041035301,24.3838271210773,24.3923114033045,70120656.534759,0.0,1.0
2019-01-25,29.58,29.72,29.14,29.28,72196279,25.0965068281651,25.2152867793464,24.7231984101667,24.841978361348,85094150.6498153,0.0,1.0
2019-01-28,29.63,29.67,29.29,29.32,59963832,25.1389282393013,25.1728653682102,24.8504626435753,24.875915490257,70676375.9077973,0.0,1.0
2019-01-29,29.39,29.7,29.34,29.54,51451873,24.9353054658476,25.198318214892,24.8928840547114,25.0625696992562,60643754.6771236,0.0,1.0
2019-01-30,29.07,29.47,28.95,29.42,66475793,24.6638084345761,25.0031797236655,24.5619970478492,24.9607583125293,78351699.3182977,0.0,1.0
2019-01-31,28.47,28.84,27.98,28.75,100201220,24.1547515009419,24.4686699433496,23.7390216718073,24.3923114033045,118102176.844533,0.0,1.0
2019-02-01,28.38,28.84,28.31,28.6,64244104,24.0783929608968,24.4686699433496,24.0190029853061,24.265047169896,75721318.8804147,0.0,1.0
2019-02-04,28.88,28.97,28.42,28.47,55195939,24.5026070722586,24.5789656123037,24.1123300898057,24.1547515009419,65056698.4002598,0.0,1.0
2019-02-05,28.78,28.88,28.57,28.85,46622568,24.4177642499862,24.5026070722586,24.2395943232142,24.4771542255769,54951693.9103365,0.0,1.0
2019-02-06,28.73,28.9,28.54,28.67,35606937,24.37534283885,24.519575636713,24.2141414765325,24.3244371454866,41968119.454695,0.0,1.0
2019-02-07,28.24,28.64,27.9,28.54,62289176,23.9596130097154,24.2989842988049,23.6711474139894,24.2141414765325,73417142.819741,0.0,1.0
2019-02-08,28.29,28.32,27.86,28.15,50031270,24.0020344208516,24.0274872675333,23.6372102850805,23.8832544696703,58969360.8251138,0.0,1.0
2019-02-11,28.41,28.46,28.21,28.34,47724366,24.1038458075785,24.1462672187146,23.9341601630337,24.0444558319878,56250328.2208064,0.0,1.0
2019-02-12,28.69,28.86,28.58,28.62,49178068,24.3414057099411,24.4856385078041,24.2480786054415,24.2820157343504,57963734.2121033,0.0,1.0
2019-02-13,28.7,28.99,28.66,28.87,48951184,24.3498899921683,24.5959341767582,24.3159528632594,24.4941227900313,57696317.3653705,0.0,1.0
2019-02-14,28.39,28.62,28.11,28.36,47756631,24.086877243124,24.2820157343504,23.8493173407614,24.0614243964423,56288357.3659196,0.0,1.0
2019-02-15,29.11,29.31,28.67,28.76,65866974,24.697745563485,24.8674312080297,24.3244371454866,24.4007956855317,77634114.7499232,0.0,1.0
2019-02-19,29.13,29.26,28.75,28.93,40841300,24.7147141279395,24.8250097968936,24.3923114033045,24.5450284833948,48137601.8691254,0.0,1.0
2019-02-20,29.41,29.45,29.01,29.1,42806327,24.9522740303021,24.986211159211,24.6129027412126,24.6892612812578,50453681.1170456,0.0,1.0
2019-02-21,29.29,29.45,29.11,29.33,42754138,24.8504626435753,24.986211159211,24.697745563485,24.8843997724842,50392168.5475644,0.0,1.0
2019-02-22,29.08,29.27,28.96,29.05,47887776,24.6722927168033,24.8334940791208,24.5704813300765,24.6468398701216,56442931.431807,0.0,1.0
2019-02-25,29.27,29.59,29.12,29.12,61227398,24.8334940791208,25.1049911103924,24.7062298457122,24.7062298457122,72165678.0858221,0.0,1.0
2019-02-26,29.29,29.63,28.96,29.02,53153195,24.8504626435753,25.1389282393013,24.5704813300765,24.6213870234399,62649018.0033932,0.0,1.0
2019-02-27,29.53,29.67,29.21,29.3,48128633,25.0540854170289,25.1728653682102,24.7825883857574,24.8589469258025,56726817.55623,0.0,1.0
2019-02-28,29.08,29.55,29.01,29.5,62358070,24.7995569502118,25.2003750989945,24.7398606301804,25.1577348704006,73121172.2548339,0.15,1.0
2019-03-01,29.31,29.65,29.21,29.33,45771463,24.9957020017438,25.2856555561823,24.910421544556,25.0127580931813,53671690.4544792,0.0,1.0
2019-03-04,29.03,29.54,28.77,29.33,56893191,24.7569167216179,25.1918470532757,24.5351875329297,25.0127580931813,66713046.4306892,0.0,1.0
2019-03-05,29.08,29.19,28.7,29.02,39932536,24.7995569502118,24.8933654531184,24.4754912128982,24.7483886758992,46824955.3494577,0.0,1.0
2019-03-06,28.84,29.16,28.8,29.01,41672025,24.5948838529611,24.8677813159621,24.560771670086,24.7398606301804,48864682.9228798,0.0,1.0
2019-03-07,28.55,28.72,28.26,28.67,53908632,24.3475705271165,24.4925473043358,24.1002572012719,24.4499070757419,63213347.7911431,0.0,1.0
2019-03-08,28.65,28.67,28.01,28.06,40860696,24.4328509843043,24.4499070757419,23.8870560583024,23.9296962868963,47913317.2445587,0.0,1.0
2019-03-11,28.94,29.06,28.7,28.7,40709325,24.6801643101489,24.7825008587743,24.4754912128982,24.4754912128982,47735819.3687363,0.0,1.0
2019-03-12,28.94,29.12,28.89,29.0,34450040,24.6801643101489,24.833669133087,24.637524081555,24.7313325844616,40396171.8030387,0.0,1.0
2019-03-13,29.29,29.51,28.98,29.05,54683266,24.9786459103062,25.1662629161194,24.714276493024,24.7739728130555,64121684.8539876,0.0,1.0
2019-03-14,29.46,29.64,29.24,29.31,45219084,25.1236226875255,25.2771275104635,24.9360056817123,24.9957020017438,53023969.9588168,0.0,1.0
2019-03-15,29.3,29.61,29.26,29.44,82346198,24.987173956025,25.2515433733072,24.9530617731499,25.1065665960879,96559283.0003983,0.0,1.0
2019-03-18,29.82,29.96,29.33,29.38,58568603,25.4306323334016,25.5500249734645,25.0127580931813,25.0553983217752,68677637.211799,0.0,1.0
2019-03-19,29.65,30.14,29.54,30.01,55455096,25.2856555561823,25.7035297964025,25.1918470532757,25.5926652020584,65026733.9419636,0.0,1.0
2019-03-20,28.64,29.66,28.6,29.62,81689885,24.4243229385855,25.2941836019011,24.3902107557104,25.260071419026,95789689.3307084,0.0,1.0
2019-03-21,28.18,28.6,28.04,28.45,77444445,24.0320328355217,24.3902107557104,23.9126401954587,24.2622900699287,90811479.6212421,0.0,1.0
2019-03-22,27.01,28.07,26.71,27.91,118851628,23.0342514864244,23.9382243326151,22.778410114861,23.8017756011146,139365608.392874,0.0,1.0
2019-03-25,26.84,27.38,26.61,26.91,65567986,22.8892747092052,23.3497891780193,22.6931296576732,22.9489710292366,76885124.871705,0.0,1.0
2019-03-26,27.21,27.35,26.88,27.15,59878468,23.2048124008,23.3242050408629,22.9233868920803,23.1536441264873,70213586.9981793,0.0,1.0
2019-03-27,27.03,27.37,26.95,27.09,57621677,23.051307577862,23.3412611323005,22.9830832121117,23.1024758521746,67567270.2751927,0.0,1.0
2019-03-28,27.33,27.41,27.02,27.2,45872254,23.3071489494254,23.3753733151756,23.0427795321432,23.1962843550812,53789878.1416981,0.0,1.0
2019-03-29,27.59,27.68,27.3,27.55,83446311,23.5288781381136,23.6056305495827,23.281564812269,23.4947659552385,97849277.2573211,0.0,1.0
2019-04-01,28.54,28.74,27.85,27.9,91751082,24.3390424813977,24.5096033957733,23.7506073268019,23.7932475553958,107587464.966273,0.0,1.0
2019-04-02,28.87,28.87,28.35,28.47,66693996,24.6204679901175,24.6204679901175,24.1770096127409,24.2793461613663,78205485.9920967,0.0,1.0
2019-04-03,28.84,29.24,28.7,29.07,63110614,24.5948838529611,24.9360056817123,24.4754912128982,24.7910289044931,74003606.5484761,0.0,1.0
2019-04-04,29.15,29.31,28.84,28.85,53712140,24.8592532702433,24.9957020017438,24.5948838529611,24.6034118986799,62982940.9588165,0.0,1.0
2019-04-05,29.08,29.5,28.98,29.32,46383428,24.7995569502118,25.1577348704006,24.714276493024,25.0042300474626,54389281.5886971,0.0,1.0
2019-04-08,29.17,29.2,28.87,28.89,35272847,24.8763093616809,24.9018934988372,24.6204679901175,24.637524081555,41360996.6024509,0.0,1.0
2019-04-09,28.89,29.07,28.74,29.0,40535281,24.637524081555,24.7910289044931,24.5096033957733,24.7313325844616,47531735.0969825,0.0,1.0
2019-04-10,29.07,29.15,28.75,28.9,42669653,24.7910289044931,24.8592532702433,24.5181314414921,24.6460521272738,50034503.1054839,0.0,1.0
2019-04-11,29.07,29.49,28.99,29.25,50440052,24.7910289044931,25.1492068246818,24.7228045387428,24.9445337274311,59146085.3556688,0.0,1.0
2019-04-12,30.17,30.22,29.56,29.56,100191994,25.7291139335588,25.7717541621527,25.2089031447133,25.2089031447133,117485291.828777,0.0,1.0
2019-04-15,29.84,30.14,29.66,30.1,57438771,25.4476884248391,25.7035297964025,25.2941836019011,25.6694176135274,67352794.4081167,0.0,1.0
2019-04-16,29.88,30.05,29.0,29.3,105168425,25.4818006077142,25.6267773849335,24.7313325844616,24.987173956025,123320662.749738,0.0,1.0
2019-04-17,30.03,30.12,29.46,29.83,94831629,25.6097212934959,25.6864737049649,25.1236226875255,25.4391603791203,111199719.287584,0.0,1.0
2019-04-18,30.03,30.16,29.82,29.95,61796624,25.6097212934959,25.7205858878401,25.4306323334016,25.5414969277457,72462819.7805224,0.0,1.0
2019-04-22,30.05,30.1,29.78,29.93,34763361,25.6267773849335,25.6694176135274,25.3965201505264,25.5244408363081,40763572.5069421,0.0,1.0
2019-04-23,30.07,30.21,29.92,29.99,41889708,25.643833476371,25.763226116434,25.5159127905894,25.5756091106208,49119938.355576,0.0,1.0
2019-04-24,30.02,30.17,29.85,29.95,40078128,25.6011932477771,25.7291139335588,25.4562164705579,25.5414969277457,46995676.7606708,0.0,1.0
2019-04-25,30.08,30.32,29.9,29.91,43243762,25.6523615220898,25.8570346193405,25.4988566991518,25.5073847448706,50707704.233775,0.0,1.0
2019-04-26,30.35,30.39,30.05,30.17,40627543,25.8826187564969,25.916730939372,25.6267773849335,25.7291139335588,47639921.6652097,0.0,1.0
2019-04-29,30.77,31.17,30.41,30.43,68408558,26.2407966766856,26.5819185054368,25.9337870308096,25.9508431222471,80215984.1255958,0.0,1.0
2019-04-30,30.58,30.88,30.41,30.8,47764226,26.0787638080288,26.3346051795922,25.9337870308096,26.266380813842,56008407.5239149,0.0,1.0
2019-05-01,30.26,30.89,30.18,30.56,56160970,25.8058663450279,26.343133225311,25.7376419792776,26.0617077165913,65854442.9192332,0.0,1.0
2019-05-02,30.5,30.56,30.15,30.26,40634125,26.0105394422786,26.0617077165913,25.7120578421213,25.8058663450279,47647639.7288987,0.0,1.0
2019-05-03,30.71,30.8,30.5,30.66,35256050,26.189628402373,26.266380813842,26.0105394422786,26.1469881737791,41341300.4134834,0.0,1.0
2019-05-06,30.47,30.61,30.07,30.11,39882042,25.9849553051222,26.1043479451852,25.643833476371,25.6779456592462,46765746.0045912,0.0,1.0
2019-05-07,29.92,30.17,29.63,30.16,58528351,25.5159127905894,25.7291139335588,25.2685994647447,25.7205858878401,68630437.652454,0.0,1.0
2019-05-08,29.8,30.11,29.67,29.73,39903368,25.413576241964,25.6779456592462,25.3027116476199,25.3538799219325,46790752.9061759,0.0,1.0
2019-05-09,29.71,29.78,29.28,29.42,44173469,25.336823830495,25.3965201505264,24.9701178645874,25.0895105046504,51797880.1435413,0.0,1.0
2019-05-10,29.58,29.71,29.19,29.46,59649935,25.2259592361508,25.336823830495,24.8933654531184,25.1236226875255,69945608.8381928,0.0,1.0
2019-05-13,28.25,29.0,28.05,28.96,72546954,24.0917291555531,24.7313325844616,23.9211682411775,24.6972204015865,85068673.8700782,0.0,1.0
2019-05-14,28.62,28.99,28.21,28.36,52216077,24.407266847148,24.7228045387428,24.057616972678,24.1855376584597,61228655.1009141,0.0,1.0
2019-05-15,28.29,28.49,28.01,28.1,51973169,24.1258413384282,24.2964022528038,23.8870560583024,23.9638084697714,60943820.7930199,0.0,1.0
2019-05-16,28.59,28.83,28.43,28.46,42791464,24.3816827099916,24.5863558072423,24.2452339784912,24.2708181156475,50177338.8782001,0.0,1.0
2019-05-17,28.4,28.64,28.22,28.25,43772538,24.2196498413348,24.4243229385855,24.0661450183968,24.0917291555531,51327747.814024,0.0,1.0
2019-05-20,28.4,28.52,28.24,28.4,41717563,24.2196498413348,24.3219863899602,24.0832011098343,24.2196498413348,48918080.8542484,0.0,1.0
2019-05-21,28.69,28.75,28.45,28.57,39258744,24.4669631671794,24.5181314414921,24.2622900699287,24.3646266185541,46034865.7765134,0.0,1.0
2019-05-22,28.49,28.63,28.35,28.51,29177625,24.2964022528038,24.4157948928667,24.1770096127409,24.3134583442414,34213729.5720016,0.0,1.0
2019-05-23,27.76,28.2,27.5,28.13,59772862,23.6738549153329,24.0490889269592,23.4521257266446,23.9893926069278,70089753.2342872,0.0,1.0
2019-05-24,28.18,28.26,27.86,27.93,35524406,24.0320328355217,24.1002572012719,23.7591353725207,23.8188316925522,41655975.0867313,0.0,1.0
2019-05-28,27.9,28.25,27.88,28.05,44273426,23.7932475553958,24.0917291555531,23.7761914639583,23.9211682411775,51915089.8810312,0.0,1.0
2019-05-29,27.75,27.85,27.38,27.53,49818898,23.6653268696141,23.7506073268019,23.3497891780193,23.477709863801,58417719.1854077,0.0,1.0
2019-05-30,27.16,27.93,26.98,27.77,58649275,23.1621721722061,23.8188316925522,23.0086673492681,23.6823829610517,68772233.3275568,0.0,1.0
2019-05-31,26.6,26.87,26.48,26.5,68304177,22.6846016119544,22.9148588463615,22.5822650633291,22.5993211547666,80093586.7986559,0.0,1.0
2019-06-03,26.68,26.99,26.4,26.59,50109942,22.7528259777047,23.0171953949868,22.5140406975788,22.6760735662357,58758997.8436107,0.0,1.0
2019-06-04,27.92,27.95,27.14,27.18,58426411,23.8103036468334,23.8358877839897,23.1451160807685,23.1792282636437,68510902.6460041,0.0,1.0
2019-06-05,27.91,28.01,27.46,27.84,44874389,23.8017756011146,23.8870560583024,23.4180135437695,23.7420792810831,52619780.0525163,0.0,1.0
2019-06-06,27.88,28.04,27.54,27.76,38633625,23.90411214974,24.0412950028231,23.6125985869382,23.8012250099276,45059421.5025767,0.15,1.0
2019-06-07,27.53,27.79,27.42,27.75,51317196,23.6040246586206,23.8269467948807,23.5097114471259,23.7926510816099,59852606.7614505,0.0,1.0
2019-06-10,28.07,28.47,27.84,27.86,48305841,24.0670167877762,24.4099739204841,23.8698164364692,23.8869642931046,56340383.5559168,0.0,1.0
2019-06-11,28.24,28.7,28.14,28.38,38691764,24.2127735691771,24.6071742717911,24.1270342860001,24.3328085656248,45127230.5602755,0.0,1.0
2019-06-12,27.95,28.27,27.86,28.2,33528943,23.9641296479638,24.2384953541301,23.8869642931046,24.1784778559063,39105695.4964199,0.0,1.0
2019-06-13,27.94,28.16,27.81,27.97,33404154,23.9555557196461,24.1441821426355,23.8440946515161,23.9812775045992,38960150.7759883,0.0,1.0
2019-06-14,28.04,28.17,27.78,27.91,37322101,24.0412950028231,24.1527560709532,23.818372866563,23.929833934693,43529756.27632,0.0,1.0
2019-06-17,27.93,28.22,27.79,28.01,33410067,23.9469817913284,24.1956257125417,23.8269467948807,24.01557321787,38967047.2647165,0.0,1.0
2019-06-18,28.62,28.8,27.83,28.02,60170660,24.5385828452496,24.6929135549681,23.8612425081515,24.0241471461877,70178636.6417398,0.0,1.0
2019-06-19,28.32,28.965,28.3,28.7,61953473,24.2813649957186,24.8343833722101,24.2642171390832,24.6071742717911,72257978.7285173,0.0,1.0
2019-06-20,28.27,28.61,27.85,28.59,60887195,24.2384953541301,24.5300089169319,23.8783903647869,24.5128610602965,71014350.4166278,0.0,1.0
2019-06-21,28.12,28.55,28.08,28.19,69443999,24.1098864293647,24.4785653470257,24.0755907160939,24.1699039275886,80994377.8707155,0.0,1.0
2019-06-24,27.98,28.38,27.89,28.08,40046378,23.9898514329169,24.3328085656248,23.9126860780577,24.0755907160939,46707152.7963923,0.0,1.0
2019-06-25,27.76,28.02,27.38,28.02,46901325,23.8012250099276,24.0241471461877,23.4754157338551,24.0241471461877,54702259.2936682,0.0,1.0
2019-06-26,27.91,28.18,27.85,27.94,42312291,23.929833934693,24.1613299992709,23.8783903647869,23.9555557196461,49349947.2262489,0.0,1.0
2019-06-27,28.21,28.32,28.06,28.08,35575625,24.187051784224,24.2813649957186,24.0584428594585,24.0755907160939,41492794.9963952,0.0,1.0
2019-06-28,29.0,29.27,28.73,29.01,101856907,24.864392121322,25.0958881858999,24.6328960567442,24.8729660496397,118798412.14646,0.0,1.0
2019-07-01,29.42,29.85,29.25,29.48,48143160,25.2244971106653,25.5931760283263,25.0787403292645,25.2759406805715,56150644.39089,0.0,1.0
2019-07-02,29.15,29.43,28.93,29.34,32271513,24.9930010460875,25.233071038983,24.8043746230982,25.1559056841238,37639121.5370778,0.0,1.0
2019-07-03,29.05,29.24,28.93,29.19,26642292,24.9072617629105,25.0701664009468,24.8043746230982,25.0272967593583,31073611.7830706,0.0,1.0
2019-07-05,29.26,29.57,29.15,29.36,33092030,25.0873142575822,25.3531060354308,24.9930010460875,25.1730535407591,38596112.2764409,0.0,1.0
2019-07-08,29.2,29.3,28.94,29.01,30924426,25.035870687676,25.121609970853,24.8129485514159,24.8729660496397,36067978.2406969,0.0,1.0
2019-07-09,29.35,29.42,28.94,28.97,28750092,25.1644796124415,25.2244971106653,24.8129485514159,24.838670336369,33531994.8274556,0.0,1.0
2019-07-10,29.02,29.4,28.96,29.17,40574773,24.8815399779574,25.2073492540299,24.8300964080513,25.0101489027229,47323433.8993138,0.0,1.0
2019-07-11,29.36,29.5,29.03,29.1,37376803,25.1730535407591,25.2930885372069,24.8901139062751,24.950131404499,43593556.6697606,0.0,1.0
2019-07-12,29.45,29.53,29.36,29.44,29632864,25.2502188956184,25.31881032216,25.1730535407591,25.2416449673007,34561595.2244848,0.0,1.0
2019-07-15,29.22,29.53,29.08,29.5,46462058,25.0530185443114,25.31881032216,24.9329835478636,25.2930885372069,54189930.5410551,0.0,1.0
2019-07-16,28.99,29.2,28.86,29.17,54920407,24.8558181930043,25.035870687676,24.7443571248743,25.0101489027229,64055127.3173583,0.0,1.0
2019-07-17,29.19,29.62,29.0,29.1,84958255,25.0272967593583,25.3959756770193,24.864392121322,24.950131404499,99089066.1222809,0.0,1.0
2019-07-18,29.48,29.58,29.18,29.28,49503487,25.2759406805715,25.3616799637485,25.0187228310406,25.1044621142176,57737229.8504304,0.0,1.0
2019-07-19,29.4,29.61,29.38,29.54,44863158,25.2073492540299,25.3874017487016,25.1902013973945,25.3273842504777,52325091.064033,0.0,1.0
2019-07-22,29.57,29.61,29.28,29.29,31227223,25.3531060354308,25.3874017487016,25.1044621142176,25.1130360425353,36421138.4127676,0.0,1.0
2019-07-23,30.25,30.28,29.7,29.75,64030347,25.9361331610342,25.9618549459873,25.4645671035609,25.5074367451493,74680291.9588637,0.0,1.0
2019-07-24,30.67,30.75,30.04,30.07,53171892,26.2962381503775,26.3648295769191,25.7560806663626,25.7818024513157,62015787.8976537,0.0,1.0
2019-07-25,30.34,30.89,30.21,30.74,43251937,26.0132985158935,26.4848645733668,25.9018374477634,26.3562556486014,50445881.2779255,0.0,1.0
2019-07-26,30.77,30.99,30.42,30.57,46978792,26.3819774335545,26.5706038565438,26.0818899424351,26.2104988672005,54792611.1103962,0.0,1.0
2019-07-29,30.52,30.85,30.49,30.72,39176661,26.167629225612,26.450568860096,26.1419074406589,26.339107791966,45692778.792116,0.0,1.0
2019-07-30,30.89,30.9,30.15,30.21,37598273,26.4848645733668,26.4934385016845,25.8503938778572,25.9018374477634,43851863.0047259,0.0,1.0
2019-07-31,30.68,31.06,30.59,30.83,60607633,26.3048120786952,26.6306213547677,26.2276467238359,26.4334210034606,70688289.8413101,0.0,1.0
2019-08-01,29.49,31.07,29.36,30.55,76913365,25.2845146088892,26.6391952830854,25.1730535407591,26.1933510105651,89706097.5436952,0.0,1.0
2019-08-02,29.38,29.5,28.91,29.36,57492335,25.1902013973945,25.2930885372069,24.7872267664628,25.1730535407591,67054835.1580354,0.0,1.0
2019-08-05,28.08,28.64,27.71,28.53,96207669,24.0755907160939,24.5557307018849,23.7583553683391,24.4614174903903,112209556.034449,0.0,1.0
2019-08-06,28.42,28.49,27.69,28.41,65115833,24.3671042788956,24.4271217771195,23.7412075117037,24.3585303505779,75946323.0705998,0.0,1.0
2019-08-07,27.89,27.93,27.12,27.61,75388484,23.9126860780577,23.9469817913284,23.252493597595,23.6726160851621,87927588.3895508,0.0,1.0
2019-08-08,28.38,28.49,28.07,28.11,53141859,24.3328085656248,24.4271217771195,24.0670167877762,24.101312501047,61980759.6131998,0.0,1.0
2019-08-09,28.33,28.52,27.97,28.27,53499575,24.2899389240363,24.4528435620726,23.9812775045992,24.2384953541301,62397973.2715665,0.0,1.0
2019-08-12,27.64,27.85,27.46,27.83,52723035,23.6983378701152,23.8783903647869,23.5440071603967,23.8612425081515,61492274.0736887,0.0,1.0
2019-08-13,27.72,28.25,27.38,27.57,70027110,23.7669292966568,24.2213474974948,23.4754157338551,23.6383203718913,81674475.6956488,0.0,1.0
2019-08-14,26.42,27.08,26.28,26.94,106591734,22.6523186153562,23.2181978843242,22.5322836189084,23.0981628878764,124320766.456592,0.0,1.0
2019-08-15,26.25,26.83,26.21,26.58,70192015,22.5065618339553,23.0038496763817,22.4722661206845,22.7895014684393,81866808.770862,0.0,1.0
2019-08-16,27.03,27.12,26.44,26.53,70841690,23.1753282427357,23.252493597595,22.6694664719916,22.7466318268508,82624541.9544472,0.0,1.0
2019-08-19,27.27,27.7,27.14,27.64,44964782,23.3811025223604,23.7497814400214,23.2696414542304,23.6983378701152,52443617.8305681,0.0,1.0
2019-08-20,26.72,27.06,26.7,27.02,47685951,22.9095364648871,23.2010500276888,22.8923886082517,23.166754314418,55617389.4078079,0.0,1.0
2019-08-21,26.93,27.08,26.79,26.93,47802510,23.0895889595587,23.2181978843242,22.969553963111,23.0895889595587,55753335.2609584,0.0,1.0
2019-08-22,27.19,27.3,26.96,27.09,49377988,23.3125110958188,23.4068243073135,23.1153107445118,23.2267718126419,57590857.0381678,0.0,1.0
2019-08-23,26.47,27.22,26.26,26.95,81898762,22.6951882569446,23.3382328807719,22.515135762273,23.1067368161941,95520698.2906012,0.0,1.0
2019-08-26,26.78,26.8,26.49,26.7,41506449,22.9609800347933,22.9781278914287,22.71233611358,22.8923886082517,48410072.328605,0.0,1.0
2019-08-27,26.47,26.9,26.28,26.86,52548186,22.6951882569446,23.0638671746056,22.5322836189084,23.0295714613348,61288343.0475346,0.0,1.0
2019-08-28,26.85,27.08,26.21,26.22,45895767,23.0209975330171,23.2181978843242,22.4722661206845,22.4808400490022,53529450.3282324,0.0,1.0
2019-08-29,27.33,27.45,26.92,27.0,55565173,23.4325460922666,23.535433232079,23.081015031241,23.1496064577826,64807135.0040438,0.0,1.0
2019-08-30,27.51,27.69,27.35,27.5,41323565,23.5868768019852,23.7412075117037,23.449693948902,23.5783028736675,48196769.8688416,0.0,1.0
2019-09-03,27.05,27.23,26.61,27.21,50743132,23.1924760993711,23.3468068090896,22.8152232533924,23.3296589524542,59183060.6925675,0.0,1.0
2019-09-04,27.49,27.58,27.16,27.32,40862255,23.5697289453498,23.646894300209,23.2867893108658,23.4239721639489,47658731.7806904,0.0,1.0
2019-09-05,28.12,28.43,27.8,27.85,63410615,24.2642171390832,24.5317102867758,23.9880951801748,24.0312392362542,73487081.1441878,0.18,1.0
2019-09-06,27.73,28.09,27.57,28.02,56033947,23.9276935016635,24.2383307054356,23.7896325222093,24.1779290269243,64938200.1738686,0.0,1.0
2019-09-09,28.63,28.85,27.97,28.0,68622311,24.7042865110936,24.8941203578432,24.1347849708449,24.1606714044926,79526958.3295903,0.0,1.0
2019-09-10,29.35,29.35,28.81,28.89,71051894,25.3255609186377,25.3255609186377,24.8596051129797,24.9286356027068,82342621.9699372,0.0,1.0
2019-09-11,29.46,29.47,28.9,29.37,53899024,25.4204778420125,25.4291066532284,24.9372644139227,25.3428185410695,62464020.4211949,0.0,1.0
2019-09-12,29.67,29.8,28.91,29.22,72897012,25.6016828775462,25.7138574233528,24.9458932251386,25.2133863728312,84480944.334207,0.0,1.0
2019-09-13,30.17,30.32,29.87,30.0,79648562,26.0331234383407,26.1625556065791,25.774259101864,25.8864336476706,92305370.9337447,0.0,1.0
2019-09-16,30.13,30.17,29.64,29.68,43346546,25.9986081934772,26.0331234383407,25.5757964438985,25.6103116887621,50234667.2275968,0.0,1.0
2019-09-17,29.94,30.02,29.59,29.85,48542026,25.8346607803753,25.9036912701024,25.5326523878191,25.7570014794322,56255751.5577678,0.0,1.0
2019-09-18,30.0,30.15,29.55,29.77,66725713,25.8864336476706,26.0158658159089,25.4981371429555,25.6879709897051,77328975.3716279,0.0,1.0
2019-09-19,29.82,30.1,29.75,30.0,44079094,25.7311150457846,25.9727217598295,25.6707133672733,25.8864336476706,51083623.1053787,0.0,1.0
2019-09-20,29.59,30.13,29.57,29.97,167738184,25.5326523878191,25.9986081934772,25.5153947653873,25.8605472140229,194393155.445452,0.0,1.0
2019-09-23,29.52,29.62,29.17,29.31,52185644,25.4722507093079,25.5585388214668,25.1702423167517,25.2910456737742,60478370.3042414,0.0,1.0
2019-09-24,28.94,29.64,28.74,29.6,65030567,24.9717796587862,25.5757964438985,24.7992034344684,25.541281199035,75364456.7866365,0.0,1.0
2019-09-25,29.25,29.41,28.78,28.78,45863281,25.2392728064788,25.3773337859331,24.833718679332,24.833718679332,53151332.0346394,0.0,1.0
2019-09-26,29.13,29.33,29.05,29.21,33242174,25.1357270718881,25.3083032962059,25.066696582161,25.2047575616153,38524627.7480074,0.0,1.0
2019-09-27,29.35,29.71,29.21,29.41,41335603,25.3255609186377,25.6361981224098,25.2047575616153,25.3773337859331,47904168.912491,0.0,1.0
2019-09-30,29.17,29.52,29.08,29.49,39225636,25.1702423167517,25.4722507093079,25.0925830158087,25.4463642756602,45458910.8726413,0.0,1.0
2019-10-01,28.44,29.51,28.41,29.44,49770109,24.5403390979917,25.463621898092,24.5144526643441,25.4032202195807,57678987.0061672,0.0,1.0
2019-10-02,27.84,28.3,27.81,28.2,52763952,24.0226104250383,24.4195357409693,23.9967239913906,24.3332476288104,61148576.1825844,0.0,1.0
2019-10-03,27.81,27.88,27.16,27.76,53665455,23.9967239913906,24.0571256699019,23.4358512623578,23.9535799353112,62193335.3938416,0.0,1.0
2019-10-04,28.37,28.4,27.84,27.85,42837678,24.4799374194805,24.5058238531282,24.0226104250383,24.0312392362542,49644935.9340638,0.0,1.0
2019-10-07,28.31,28.62,28.18,28.33,36800403,24.4281645521851,24.6956576998777,24.3159900063786,24.4454221746169,42648288.4829269,0.0,1.0
2019-10-08,27.63,27.92,27.46,27.87,58442503,23.8414053895046,24.0916409147654,23.6947155988345,24.048496858686,67729495.4516753,0.0,1.0
2019-10-09,27.89,28.07,27.75,27.83,37620213,24.0657544811178,24.2210730830038,23.9449511240953,24.0139816138224,43598373.0073052,0.0,1.0
2019-10-10,28.45,28.75,28.04,28.04,48779123,24.5489679092076,24.8078322456843,24.1951866493561,24.1951866493561,56530525.2132205,0.0,1.0
2019-10-11,28.91,29.34,28.86,28.99,70558345,24.9458932251386,25.3169321074218,24.9027491690591,25.0149237148657,81770643.9909877,0.0,1.0
2019-10-14,29.14,29.16,28.73,28.74,36378793,25.144355883104,25.1616135055358,24.7905746232525,24.7992034344684,42159681.2003576,0.0,1.0
2019-10-15,29.73,30.24,29.11,29.34,78872063,25.6534557448416,26.093525116852,25.1184694494564,25.3169321074218,91405479.882043,0.0,1.0
2019-10-16,30.17,30.72,30.15,30.37,87416465,26.0331234383407,26.5077080552147,26.0158658159089,26.2056996626585,101307657.35032,0.0,1.0
2019-10-17,30.26,30.54,30.0,30.3,55624615,26.1107827392837,26.3523894533287,25.8864336476706,26.1452979841473,64463821.9660731,0.0,1.0
2019-10-18,30.35,30.49,30.1,30.13,48872881,26.1884420402268,26.3092453972492,25.9727217598295,25.9986081934772,56639182.1274281,0.0,1.0
2019-10-21,31.02,31.15,30.63,30.67,61658027,26.7665723916914,26.878746937498,26.4300487542717,26.4645639991352,71455992.5548667,0.0,1.0
2019-10-22,31.2,31.37,30.75,30.97,58905544,26.9218909935774,27.0685807842476,26.5335944888624,26.7234283356119,68266117.4595219,0.0,1.0
2019-10-23,31.42,31.44,31.09,31.13,48063155,27.111724840327,27.1289824627588,26.8269740702026,26.8614893150662,55700784.0332517,0.0,1.0
2019-10-24,31.36,31.52,31.2,31.45,39571919,27.0599519730317,27.1980129524859,26.9218909935774,27.1376112739747,45860221.0778782,0.0,1.0
2019-10-25,31.72,31.85,31.34,31.36,43678882,27.3705891768037,27.4827637226103,27.0426943505999,27.0599519730317,50619814.1402887,0.0,1.0
2019-10-28,31.84,32.23,31.74,31.97,58726340,27.4741349113944,27.8106585488141,27.3878467992355,27.586309457201,68058436.4759931,0.0,1.0
2019-10-29,32.07,32.14,31.81,31.94,47988908,27.6725975693599,27.7329992478711,27.4482484777467,27.5604230235533,55614738.576766,0.0,1.0
2019-10-30,31.62,32.01,31.53,32.01,45233671,27.2843010646448,27.6208247020645,27.2066417637018,27.6208247020645,52421671.8482622,0.0,1.0
2019-10-31,31.27,31.62,30.82,31.41,49424623,26.9822926720887,27.2843010646448,26.5939961673736,27.1030960291111,57278600.4507586,0.0,1.0
2019-11-01,31.8,31.84,31.37,31.7,41972456,27.4396196665308,27.4741349113944,27.0685807842476,27.3533315543719,48642223.0708983,0.0,1.0
2019-11-04,32.4,32.5,32.1,32.24,54188223,27.9573483394842,28.0436364516431,27.6984840030075,27.81928736003,62799175.5112349,0.0,1.0
2019-11-05,32.82,33.09,32.5,32.51,68760448,28.3197584105516,28.5527363133807,28.0436364516431,28.052265262859,79687046.4304234,0.0,1.0
2019-11-06,32.79,33.06,32.67,32.76,47502091,28.293871976904,28.526849879733,28.1903262423133,28.2679855432563,55050562.367761,0.0,1.0
2019-11-07,33.23,33.6,33.01,33.11,68276324,28.6735396704031,28.9928056853911,28.4837058236535,28.5699939358124,79125991.1611779,0.0,1.0
2019-11-08,33.26,33.27,32.93,33.07,38723683,28.6994261040508,28.7080549152667,28.4146753339264,28.5354786909489,44877193.4292516,0.0,1.0
2019-11-11,33.18,33.25,32.97,33.03,27783955,28.6303956143237,28.6907972928349,28.44919057879,28.5009634460853,32199053.0385403,0.0,1.0
2019-11-12,33.09,33.32,32.99,33.13,37268376,28.5527363133807,28.7511989713461,28.4664482012218,28.5872515582442,43190626.2259733,0.0,1.0
2019-11-13,32.79,32.89,32.48,32.72,48980200,28.293871976904,28.3801600890629,28.0263788292114,28.2334702983927,56763554.9956192,0.0,1.0
2019-11-14,32.7,32.86,32.49,32.69,35551966,28.2162126759609,28.3542736554152,28.0350076404273,28.2075838647451,41201464.6172002,0.0,1.0
2019-11-15,32.93,32.96,32.7,32.92,36393276,28.4146753339264,28.4405617675741,28.2162126759609,28.4060465227105,42176465.6676934,0.0,1.0
2019-11-18,32.96,33.03,32.75,32.86,31133698,28.4405617675741,28.5009634460853,28.2593567320404,28.3542736554152,36081097.640271,0.0,1.0
2019-11-19,32.94,33.15,32.82,33.12,33176771,28.4233041451423,28.604509180676,28.3197584105516,28.5786227470283,38448831.6755662,0.0,1.0
2019-11-20,32.69,32.83,32.42,32.79,43611602,28.2075838647451,28.3283872217675,27.974605961916,28.293871976904,50541842.7971723,0.0,1.0
2019-11-21,32.84,33.04,32.63,32.78,42780098,28.3370160329834,28.5095922573012,28.1558109974497,28.2852431656881,49578206.0004039,0.0,1.0
2019-11-22,33.18,33.32,32.94,32.96,38774161,28.6303956143237,28.7511989713461,28.4233041451423,28.4405617675741,44935692.7969362,0.0,1.0
2019-11-25,33.47,33.51,33.26,33.33,50238685,28.8806311395845,28.9151463844481,28.6994261040508,28.759827782562,58222023.570853,0.0,1.0
2019-11-26,33.35,33.4,33.12,33.38,50647502,28.7770854049938,28.8202294610733,28.5786227470283,28.8029718386415,58695804.94093,0.0,1.0
2019-11-27,33.42,33.6,33.31,33.49,32090855,28.837487083505,28.9928056853911,28.7425701601303,28.8978887620163,37190354.7280115,0.0,1.0
2019-11-29,33.32,33.52,33.24,33.37,19503395,28.7511989713461,28.9237751956639,28.682168481619,28.7943430274256,22602644.2252949,0.0,1.0
2019-12-02,33.43,33.75,33.34,33.45,47154808,28.8461158947209,29.1222378536294,28.7684565937779,28.8633735171527,54648093.2543328,0.0,1.0
2019-12-03,32.84,32.9,32.55,32.87,58983447,28.3370160329834,28.3887889002788,28.0867805077226,28.3629024666311,68356399.8843553,0.0,1.0
2019-12-04,33.15,33.3,32.85,33.08,46634936,28.604509180676,28.7339413489144,28.3456448441993,28.5441075021648,54045609.3350617,0.0,1.0
2019-12-05,33.09,33.22,33.0,33.16,38299631,28.7080549152667,28.8208396580586,28.6299731702569,28.7687851613854,44145616.7452168,0.18,1.0
2019-12-06,33.67,33.8,33.57,33.68,50907604,29.2112483831076,29.3240331258995,29.1244908886522,29.2199241325531,58678047.7232604,0.0,1.0
2019-12-09,33.51,33.7,33.44,33.5,32971411,29.072436391979,29.2372756314442,29.0117061458603,29.0637606425335,38004106.9731201,0.0,1.0
2019-12-10,33.53,33.63,33.3,33.4,41960129,29.0897878908701,29.1765453853254,28.8902456536229,28.9770031480782,48364846.4762978,0.0,1.0
2019-12-11,33.64,33.76,33.48,33.48,42973854,29.185221134771,29.2893301281174,29.0464091436425,29.0464091436425,49533304.6093551,0.0,1.0
2019-12-12,34.68,34.81,33.68,33.78,64926215,30.0874990771063,30.2002838198983,29.2199241325531,29.3066816270084,74836433.909965,0.0,1.0
2019-12-13,34.44,34.96,34.35,34.69,48539578,29.8792810904136,30.3304200615813,29.8011993454038,30.0961748265519,55948570.5583574,0.0,1.0
2019-12-16,34.7,35.09,34.7,34.95,50776339,30.1048505759974,30.4432048043732,30.1048505759974,30.3217443121357,58526746.6733349,0.0,1.0
2019-12-17,35.04,35.27,34.74,34.85,50838986,30.3998260571455,30.5993682943928,30.1395535737795,30.2349868176804,58598955.9970288,0.0,1.0
2019-12-18,35.11,35.27,35.05,35.11,47538064,30.4605563032642,30.5993682943928,30.408501806591,30.4605563032642,54794187.2900444,0.0,1.0
2019-12-19,34.95,35.23,34.89,35.15,45409196,30.3217443121357,30.5646652966106,30.2696898154625,30.4952593010464,52340372.765587,0.0,1.0
2019-12-20,34.96,35.24,34.91,35.24,109233992,30.3304200615813,30.5733410460562,30.2870413143536,30.5733410460562,125907269.090453,0.0,1.0
2019-12-23,35.17,35.19,34.95,35.04,33985295,30.5126107999374,30.5299622988285,30.3217443121357,30.3998260571455,39172748.3756471,0.0,1.0
2019-12-24,35.22,35.28,35.12,35.19,13805366,30.5559895471651,30.6080440438383,30.4692320527098,30.5299622988285,15912591.8592648,0.0,1.0
2019-12-26,35.52,35.56,35.29,35.32,26992012,30.8162620305311,30.8509650283132,30.6167197932838,30.6427470416204,31112023.4274396,0.0,1.0
2019-12-27,35.35,35.72,35.26,35.7,28109826,30.668774289957,30.9897770194417,30.5906925449472,30.9724255205507,32400458.5154027,0.0,1.0
2019-12-30,35.15,35.65,35.09,35.57,30704389,30.4952593010464,30.929046773323,30.4432048043732,30.8596407777587,35391050.8743556,0.0,1.0
2019-12-31,35.22,35.26,34.97,35.03,29630070,30.5559895471651,30.5906925449472,30.3390958110268,30.3911503077,34152749.7837758,0.0,1.0
2020-01-02,35.64,35.66,35.29,35.35,37612973,30.9203710238775,30.9377225227685,30.6167197932838,30.668774289957,43354148.5218535,0.0,1.0
2020-01-03,34.9,35.15,34.76,34.98,50356383,30.2783655649081,30.4952593010464,30.1569050726706,30.3477715604723,58042689.3562851,0.0,1.0
2020-01-06,34.85,34.9,34.37,34.41,42111995,30.2349868176804,30.2783655649081,29.8185508442948,29.853253842077,48539893.0252483,0.0,1.0
2020-01-07,34.62,34.92,34.53,34.7,34149499,30.0354445804331,30.2957170637991,29.9573628354234,30.1048505759974,39362016.1743899,0.0,1.0
2020-01-08,34.97,35.19,34.55,34.57,45311480,30.3390958110268,30.5299622988285,29.9747143343144,29.9920658332055,52227741.5737649,0.0,1.0
2020-01-09,35.03,35.33,34.94,35.3,39851679,30.3911503077,30.6514227910659,30.3130685626902,30.6253955427294,45934566.5180796,0.0,1.0
2020-01-10,34.74,35.07,34.66,35.0,39729868,30.1395535737795,30.4258533054821,30.0701475782153,30.3651230593634,45794162.5094522,0.0,1.0
2020-01-13,35.06,35.07,34.66,34.84,37953512,30.4171775560366,30.4258533054821,30.0701475782153,30.2263110682349,43746666.7730293,0.0,1.0
2020-01-14,35.32,35.67,35.11,35.3,66704131,30.6427470416204,30.9463982722141,30.4605563032642,30.6253955427294,76885727.7619394,0.0,1.0
2020-01-15,34.67,34.79,34.34,34.77,74715808,30.0788233276608,30.1829323210072,29.7925235959582,30.1655808221161,86120292.5108391,0.0,1.0
2020-01-16,34.72,34.99,34.6,34.9,50295502,30.1222020748885,30.3564473099178,30.0180930815421,30.2783655649081,57972515.5916067,0.0,1.0
2020-01-17,34.71,34.95,34.6,34.92,53608992,30.1135263254429,30.3217443121357,30.0180930815421,30.2957170637991,61791770.6551636,0.0,1.0
2020-01-21,34.26,34.52,34.22,34.42,50796225,29.723117600394,29.9486870859778,29.6884146026119,29.8619295915225,58549668.0360653,0.0,1.0
2020-01-22,34.36,34.45,34.23,34.37,38877267,29.8098750948493,29.8879568398591,29.6970903520574,29.8185508442948,44811422.0495614,0.0,1.0
2020-01-23,34.12,34.26,33.73,34.09,45691677,29.6016571081565,29.723117600394,29.2633028797808,29.5756298598199,52665971.1496499,0.0,1.0
2020-01-24,33.54,34.14,33.27,34.12,47784041,29.0984636403157,29.6190086070476,28.8642184052863,29.6016571081565,55077709.7701991,0.0,1.0
2020-01-27,32.85,33.13,32.47,32.57,57057585,28.4998369285739,28.7427579130488,28.1701584496437,28.256915944099,65766750.5939582,0.0,1.0
2020-01-28,33.24,33.49,32.95,33.02,38795173,28.8381911569497,29.055084893088,28.5865944230292,28.647324669148,44716797.3712953,0.0,1.0
2020-01-29,33.01,33.44,32.98,33.33,37401500,28.6386489197024,29.0117061458603,28.6126216713658,28.9162729019595,43110396.6692584,0.0,1.0
2020-01-30,33.48,33.52,32.67,32.7,50496557,29.0464091436425,29.0811121414246,28.3436734385543,28.3697006868909,58204259.2597038,0.0,1.0
2020-01-31,32.83,33.17,32.65,33.07,54836964,28.4824854296828,28.777460910831,28.3263219396633,28.6907034163756,63207178.0591112,0.0,1.0
2020-02-03,32.97,33.4,32.92,33.0,48482453,28.6039459219203,28.9770031480782,28.5605671746926,28.6299731702569,55882726.102661,0.0,1.0
2020-02-04,33.62,33.9,33.53,33.56,45028887,29.1678696358799,29.4107906203548,29.0897878908701,29.1158151392067,51902014.0942265,0.0,1.0
2020-02-05,34.71,34.81,34.07,34.1,54563492,30.1135263254429,30.2002838198983,29.5582783609289,29.5843056092655,62891963.7923589,0.0,1.0
2020-02-06,34.67,35.01,34.6,34.94,39492669,30.0788233276608,30.3737988088089,30.0180930815421,30.3130685626902,45520757.8871897,0.0,1.0
2020-02-07,34.61,34.66,34.24,34.32,31258890,30.0267688309876,30.0701475782153,29.7057661015029,29.7751720970672,36030189.8945421,0.0,1.0
2020-02-10,34.69,34.69,34.38,34.44,24348254,30.0961748265519,30.0961748265519,29.8272265937404,29.8792810904136,28064727.0335109,0.0,1.0
2020-02-11,34.77,35.04,34.76,34.85,32506859,30.1655808221161,30.3998260571455,30.1569050726706,30.2349868176804,37468646.6040574,0.0,1.0
2020-02-12,34.92,35.45,34.78,35.08,36621167,30.2957170637991,30.7555317844123,30.1742565715617,30.4345290549276,42210955.0649347,0.0,1.0
2020-02-13,34.91,35.03,34.55,34.76,31768346,30.2870413143536,30.3911503077,29.9747143343144,30.1569050726706,36617408.3281753,0.0,1.0
2020-02-14,34.85,34.96,34.7,34.88,26436954,30.2349868176804,30.3304200615813,30.1048505759974,30.261014066017,30472242.3877902,0.0,1.0
2020-02-18,34.27,34.83,34.01,34.77,40316742,29.7317933498395,30.2176353187893,29.5062238642557,30.1655808221161,46470615.8852493,0.0,1.0
2020-02-19,34.72,34.85,34.41,34.45,29606707,30.1222020748885,30.2349868176804,29.853253842077,29.8879568398591,34125820.6981139,0.0,1.0
2020-02-20,34.85,35.08,34.46,34.46,42570718,30.2349868176804,30.4345290549276,29.8966325893046,29.8966325893046,49068634.6663941,0.0,1.0
2020-02-21,34.36,34.64,34.14,34.53,46667169,29.8098750948493,30.0527960793242,29.6190086070476,29.9573628354234,53790360.4673962,0.0,1.0
2020-02-24,32.73,33.21,32.52,33.18,79024755,28.3957279352275,28.8121639086131,28.2135371968713,28.7861366602765,91086949.3132886,0.0,1.0
2020-02-25,31.08,32.76,30.84,32.69,91496124,26.9642292767147,28.4217551835641,26.7560112900219,28.3610249374454,105461925.306195,0.0,1.0
2020-02-26,30.63,31.6,30.56,31.39,80006860,26.5738205516657,27.4153682478824,26.513090305547,27.2331775095262,92218961.0272803,0.0,1.0
2020-02-27,29.13,30.3,28.91,29.55,121051914,25.2724581348359,26.2875208199632,25.0815916470342,25.6368396115482,139529057.126397,0.0,1.0
2020-02-28,28.5,28.75,27.7,28.0,171190233,24.7258859197673,24.9427796559056,24.0318259641247,24.2920984474907,197320397.591882,0.0,1.0
2020-03-02,29.37,29.38,27.44,28.35,147662172,25.4806761215286,25.4893518709742,23.8062564785409,24.5957496780843,170201056.320315,0.0,1.0
2020-03-03,27.75,29.75,27.62,29.37,138541893,24.0752047113524,25.8103546004589,23.9624199685605,25.4806761215286,159688674.586312,0.0,1.0
2020-03-04,28.39,28.42,27.4,28.25,111160947,24.6304526758665,24.6564799242031,23.7715534807588,24.508992183629,128128350.98326,0.0,1.0
2020-03-05,26.78,27.35,26.4,27.24,110745231,23.3898205051553,23.8876620917102,23.0579261141188,23.791587399568,126796923.709882,0.18,1.0
2020-03-06,25.71,26.21,25.1,25.47,119040662,22.4552757724998,22.8919789186005,21.9224979342569,22.2456582623714,136294715.372328,0.0,1.0
2020-03-09,21.93,23.49,21.51,22.23,144768984,19.1537999879782,20.5163138038125,18.7869693452536,19.4158218756386,165752165.163708,0.0,1.0
2020-03-10,23.61,23.68,21.59,23.25,134776987,20.6211225588767,20.6822609993308,18.8568418486297,20.3066962936841,154311902.952161,0.0,1.0
2020-03-11,22.67,23.96,22.26,22.84,127301986,19.8001206442073,20.9268147611472,19.4420240644047,19.9485997138815,145753456.480292,0.0,1.0
2020-03-12,20.51,22.87,20.15,20.59,138745169,17.9135630530521,19.9748019026476,17.5991367878596,17.9834355564282,158855243.245713,0.0,1.0
2020-03-13,24.16,24.25,21.48,22.19,128214124,21.1014960195875,21.1801025858856,18.7607671564875,19.3808856239506,146797802.05937,0.0,1.0
2020-03-16,20.44,21.73,19.58,19.85,121418567,17.852424612598,18.9791187295379,17.1012952013048,17.3371149001992,139017279.912145,0.0,1.0
2020-03-17,21.98,22.69,20.03,21.06,119989259,19.1974703025883,19.8175887700513,17.4943280327954,18.3939365137629,137380804.410695,0.0,1.0
2020-03-18,20.79,20.97,19.7,20.27,147810138,18.1581168148685,18.3153299474648,17.2061039563689,17.7039455429238,169234111.684079,0.0,1.0
2020-03-19,21.2,21.75,19.0,20.26,122346773,18.5162133946711,18.9965868553819,16.5947195518279,17.6952114800018,140080022.427613,0.0,1.0
2020-03-20,19.67,21.84,19.56,21.76,150801954,17.1799017676029,19.0751934216801,17.0838270754607,19.005320918304,172659569.030463,0.0,1.0
2020-03-23,18.08,19.67,17.95,19.26,181381030,15.7911857630026,17.1799017676029,15.6776429450164,16.8218051878003,207670853.323965,0.0,1.0
2020-03-24,21.03,21.15,19.01,19.42,147475263,18.3677343249969,18.4725430800611,16.6034536147499,16.9615501945525,168850699.058144,0.0,1.0
2020-03-25,21.1,22.1,20.41,21.71,146780467,18.428872765451,19.3022790576525,17.826222423832,18.9616506036939,168055197.575955,0.0,1.0
2020-03-26,22.72,22.95,21.17,21.31,116044233,19.8437909588174,20.0446744060237,18.4900112059051,18.6122880868133,132863976.406105,0.0,1.0
2020-03-27,21.6,22.2,21.1,21.68,91415617,18.8655759115517,19.3896196868726,18.428872765451,18.9354484149278,104665626.772143,0.0,1.0
2020-03-30,22.04,22.35,21.27,21.65,80407124,19.2498746801204,19.5206306307028,18.5773518351252,18.9092462261618,92061535.0701554,0.0,1.0
2020-03-31,21.23,22.49,20.96,21.82,95061997,18.5424155834372,19.642907511611,18.3065958845428,19.057725295836,108840522.273306,0.0,1.0
2020-04-01,19.77,20.35,19.51,19.93,83842866,17.267242396823,17.7738180462999,17.0401567608507,17.4069874035753,95995262.1690755,0.0,1.0
2020-04-02,20.57,20.79,19.59,19.65,69938939,17.9659674305842,18.1581168148685,17.1100292642268,17.1624336417589,80076064.9705363,0.0,1.0
2020-04-03,20.03,20.74,19.68,20.4,68210804,17.4943280327954,18.1144465002585,17.1886358305249,17.81748836091,78097449.731065,0.0,1.0
2020-04-06,21.39,21.6,20.81,21.03,97669471,18.6821605901894,18.8655759115517,18.1755849407126,18.3677343249969,111825930.122187,0.0,1.0
2020-04-07,22.14,22.88,21.85,22.8,94468524,19.3372153093405,19.9835359655696,19.0839274846021,19.9136634621935,108161029.801934,0.0,1.0
2020-04-08,23.45,23.6,22.41,22.41,81104190,20.4813775521244,20.6123884959547,19.5730350082349,19.5730350082349,92859635.5718626,0.0,1.0
2020-04-09,24.86,25.32,24.05,24.07,125257339,21.7128804241285,22.1146473185412,21.0054213274453,21.0228894532894,143412453.194357,0.0,1.0
2020-04-13,23.92,24.85,23.78,24.78,83047229,20.8918785094591,21.7041463612065,20.7696016285509,21.6430079207524,95084303.5383624,0.0,1.0
2020-04-14,23.73,24.65,23.1,24.5,88838643,20.7259313139409,21.5294651027662,20.1756853498539,21.398454158936,101715139.670081,0.0,1.0
2020-04-15,22.19,22.65,21.91,22.16,98885954,19.3808856239506,19.7826525183633,19.1363318621342,19.3546834351845,113218733.232105,0.0,1.0
2020-04-16,21.42,22.21,21.09,22.15,87803035,18.7083627789555,19.3983537497946,18.420138702529,19.3459493722625,100529428.038224,0.0,1.0
2020-04-17,23.28,23.4,22.31,22.34,92710553,20.3328984824502,20.4377072375144,19.4856943790148,19.5118965677808,106148254.057476,0.0,1.0
2020-04-20,22.5,23.13,22.18,22.57,74306555,19.651641574533,20.20188753862,19.3721515610286,19.7127800149871,85076734.234083,0.0,1.0
2020-04-21,21.64,22.37,21.5,21.9,78779529,18.9005121632398,19.5380987565469,18.7782352823316,19.1275977992122,90198032.3515094,0.0,1.0
2020-04-22,21.8,22.23,21.75,22.16,49664938,19.040257169992,19.4158218756386,18.9965868553819,19.3546834351845,56863499.2024351,0.0,1.0
2020-04-23,21.87,22.39,21.85,21.96,50471412,19.1013956104461,19.5555668823909,19.0839274846021,19.1800021767443,57786865.5752228,0.0,1.0
2020-04-24,22.18,22.3,21.67,22.11,47628915,19.3721515610286,19.4769603160928,18.9267143520058,19.3110131205745,54532369.9007808,0.0,1.0
2020-04-27,23.47,23.65,22.45,22.52,66829166,20.4988456779685,20.6560588105647,19.607971259923,19.6691097003771,76515553.6394789,0.0,1.0
2020-04-28,23.89,24.81,23.85,24.45,65397328,20.8656763206931,21.6692101095184,20.830740069005,21.3547838443259,74876181.4334568,0.0,1.0
2020-04-29,24.78,25.11,24.51,24.91,73249039,21.6430079207524,21.9312319971789,21.407188221858,21.7565507387386,83865939.2015276,0.0,1.0
2020-04-30,24.05,24.38,23.85,24.21,55106610,21.0054213274453,21.2936454038718,20.830740069005,21.1451663341976,63093900.8477954,0.0,1.0
2020-05-01,23.08,23.46,22.81,23.38,51666432,20.1582172240099,20.4901116150465,19.9223975251155,20.4202391116703,59155094.7838627,0.0,1.0
2020-05-04,22.93,22.99,22.43,22.7,45807008,20.0272062801797,20.0796106577118,19.5905031340789,19.8263228329733,52446391.1114504,0.0,1.0
2020-05-05,22.66,23.52,22.62,23.48,45628101,19.7913865812853,20.5425159925785,19.7564503295972,20.5075797408905,52241552.8802659,0.0,1.0
2020-05-06,22.35,23.08,22.23,23.0,53742506,19.5206306307028,20.1582172240099,19.4158218756386,20.0883447206338,61532080.1783316,0.0,1.0
2020-05-07,22.84,23.37,22.61,22.66,51822356,19.9485997138815,20.4115050487483,19.7477162666752,19.7913865812853,59333618.8011412,0.0,1.0
2020-05-08,23.57,23.62,23.25,23.47,45177324,20.5861863071886,20.6298566217987,20.3066962936841,20.4988456779685,51725439.1265354,0.0,1.0
2020-05-11,22.58,23.12,22.56,23.11,68687361,19.7215140779092,20.193153475698,19.7040459520651,20.1844194127759,78643080.1029262,0.0,1.0
2020-05-12,21.87,22.82,21.85,22.71,69281042,19.1013956104461,19.9311315880375,19.0839274846021,19.8350568958954,79322810.7223425,0.0,1.0
2020-05-13,20.87,21.75,20.72,21.66,111928778,18.2279893182447,18.9965868553819,18.0969783744144,18.9179802890838,128152016.993005,0.0,1.0
2020-05-14,21.71,21.79,20.1,20.29,88131672,18.9616506036939,19.03152310707,17.5554664732495,17.7214136687678,100905698.512727,0.0,1.0
2020-05-15,21.44,21.7,21.23,21.4,62449646,18.7258309047995,18.9529165407719,18.5424155834372,18.6908946531114,71501254.9801905,0.0,1.0
2020-05-18,22.93,23.06,22.07,22.42,86584869,20.0272062801797,20.1407490981659,19.2760768688864,19.5817690711569,99134697.9900476,0.0,1.0
2020-05-19,22.21,23.0,22.19,22.66,62045658,19.3983537497946,20.0883447206338,19.3808856239506,19.7913865812853,71038711.9419652,0.0,1.0
2020-05-20,22.91,23.0,22.64,22.68,59667724,20.0097381543357,20.0883447206338,19.7739184554413,19.8088547071293,68316114.1988158,0.0,1.0
2020-05-21,22.9,23.27,22.78,22.81,57634675,20.0010040914136,20.3241644195282,19.8961953363495,19.9223975251155,65988389.9562124,0.0,1.0
2020-05-22,22.66,22.95,22.46,22.93,48083035,19.7913865812853,20.0446744060237,19.616705322845,20.0272062801797,55052311.1973513,0.0,1.0
2020-05-26,24.28,24.6,23.7,23.75,119384595,21.2063047746517,21.4857947881561,20.6997291251748,20.7433994397849,136688498.887596,0.0,1.0
2020-05-27,25.98,26.17,24.97,26.07,117473564,22.6910954713942,22.8570426669124,21.8089551162707,22.7697020376923,134500478.241233,0.0,1.0
2020-05-28,24.86,26.14,24.79,26.08,84327068,21.7128804241285,22.8308404781464,21.6517419836744,22.7784361006143,96549645.6264919,0.0,1.0
2020-05-29,24.12,24.91,24.06,24.42,113805249,21.0665597678994,21.7565507387386,21.0141553903673,21.3285816555599,130300468.425923,0.0,1.0
2020-06-01,24.61,24.87,24.05,24.28,58374271,21.4945288510781,21.7216144870505,21.0054213274453,21.2063047746517,66835184.8632376,0.0,1.0
2020-06-02,24.84,25.39,24.56,24.96,70987997,21.6954122982845,22.1757857589953,21.4508585364681,21.8002210533487,81277176.0792686,0.0,1.0
2020-06-03,25.99,26.14,25.39,25.5,86567025,22.6998295343162,22.8308404781464,22.1757857589953,22.2718604511375,99114267.6357448,0.0,1.0
2020-06-04,26.78,26.83,25.57,25.71,94415472,23.5470336377516,23.590997479495,22.4831086675619,22.6062074244434,107378550.481462,0.18,1.0
2020-06-05,28.11,29.01,27.88,28.95,118686441,24.7164718281254,25.5078209795061,24.5142381561058,25.4550643694141,134981880.897482,0.0,1.0
2020-06-08,28.54,28.9,28.14,28.59,79384297,25.0945608671184,25.4111005276707,24.7428501331714,25.1385247088618,90283621.5535722,0.0,1.0
2020-06-09,28.22,28.54,27.55,27.72,77626623,24.8131922799608,25.0945608671184,24.2240768005996,24.373553862527,88284622.0004168,0.0,1.0
2020-06-10,26.6,28.1,26.51,27.97,90001015,23.3887638074754,24.7076790597767,23.3096288923374,24.5933730712439,102357996.288578,0.0,1.0
2020-06-11,23.93,25.69,23.68,24.98,149662157,21.0410946583792,22.588621887746,20.8212754496624,21.9643353349901,170210508.300896,0.0,1.0
2020-06-12,24.78,25.05,24.04,25.03,73676135,21.7884799680166,22.0258847134308,21.1378151102146,22.0082991767335,83791738.9363528,0.0,1.0
2020-06-15,25.15,25.17,23.69,23.76,76340692,22.1138123969176,22.1313979336149,20.830068218011,20.8916175964518,86822134.9326279,0.0,1.0
2020-06-16,25.8,26.24,24.86,26.18,96665514,22.6853423395814,23.0722241469231,21.858822114806,23.0194675368311,109937519.29626,0.0,1.0
2020-06-17,25.0,25.9,24.92,25.9,58198883,21.9819208716874,22.7732700230682,21.9115787248981,22.7732700230682,66189487.4198186,0.0,1.0
2020-06-18,25.04,25.49,24.58,24.7,53235870,22.0170919450822,22.4127665207725,21.6126246010431,21.7181378212272,60545061.451576,0.0,1.0
2020-06-19,25.25,25.49,24.49,25.44,124877103,22.2017400804043,22.4127665207725,21.533489685905,22.3688026790292,142022509.917276,0.0,1.0
2020-06-22,24.62,25.03,24.61,24.89,55325897,21.6477956744378,22.0082991767335,21.6390029060891,21.885200419852,62922045.487912,0.0,1.0
2020-06-23,24.79,25.41,24.76,25.01,45950552,21.7972727363653,22.3424243739831,21.7708944313193,21.9907136400361,52259482.0855532,0.0,1.0
2020-06-24,23.81,24.54,23.68,24.54,75325328,20.9355814381951,21.5774535276484,20.8212754496624,21.5774535276484,85667363.238736,0.0,1.0
2020-06-25,24.72,24.77,23.55,23.7,64677053,21.7357233579245,21.7796871996679,20.7069694611296,20.8388609863597,73557098.7830546,0.0,1.0
2020-06-26,23.15,24.11,23.02,24.09,117996699,20.3552587271826,21.1993644886554,20.2409527386498,21.181778951958,134197438.532293,0.0,1.0
2020-06-29,23.39,23.835,23.1,23.41,66269230,20.5662851675508,20.9575633590668,20.3112948854392,20.5838707042481,75367878.8887761,0.0,1.0
2020-06-30,23.75,23.91,23.1,23.2,61636299,20.8828248281031,21.0235091216819,20.3112948854392,20.399222568926,70098854.5994029,0.0,1.0
2020-07-01,23.26,24.07,23.23,24.03,57266040,20.451979179018,21.1641934152607,20.425600873972,21.129022341866,65128566.7142927,0.0,1.0
2020-07-02,23.29,23.99,23.22,23.84,55921997,20.478357484064,21.0938512684713,20.4168081056233,20.9619597432412,63599988.9709675,0.0,1.0
2020-07-06,23.66,24.08,23.46,23.82,60131543,20.803689912965,21.1729861836093,20.6278345459915,20.9443742065438,68387498.2434417,0.0,1.0
2020-07-07,23.01,23.39,22.9,23.38,60581869,20.2321599703011,20.5662851675508,20.1354395184657,20.5574923992021,68899653.2123235,0.0,1.0
2020-07-08,23.1,23.19,22.7,23.03,52872011,20.3112948854392,20.3904298005773,19.9595841514922,20.2497455069985,60131245.2499303,0.0,1.0
2020-07-09,22.77,23.16,22.39,22.94,79270412,20.0211335299329,20.3640514955313,19.6870083326833,20.1706105918604,90154100.3430913,0.0,1.0
2020-07-10,24.02,24.05,22.68,22.71,81054489,21.1202295735173,21.1466078785633,19.9419986147949,19.9683769198409,92183127.9817743,0.0,1.0
2020-07-13,24.19,24.51,23.86,24.37,73468278,21.2697066354448,21.5510752226024,20.9795452799385,21.4279764657209,83555343.5353169,0.0,1.0
2020-07-14,24.14,24.15,23.45,23.89,67281962,21.2257427937014,21.2345355620501,20.6190417776428,21.0059235849845,76519657.2136909,0.0,1.0
2020-07-15,24.6,24.87,24.28,24.76,57239775,21.6302101377405,21.8676148831547,21.3488415505829,21.7708944313193,65098695.5759224,0.0,1.0
2020-07-16,23.93,24.22,23.54,23.75,77947359,21.0410946583792,21.2960849404908,20.6981766927809,20.8828248281031,88649394.4899007,0.0,1.0
2020-07-17,23.22,23.98,23.2,23.88,66644235,20.4168081056233,21.0850585001226,20.399222568926,20.9971308166359,75794371.4166459,0.0,1.0
2020-07-20,23.58,23.7,23.11,23.19,61049810,20.7333477661756,20.8388609863597,20.3200876537879,20.3904298005773,69431841.6897675,0.0,1.0
2020-07-21,24.42,24.48,23.69,23.71,75504156,21.4719403074643,21.5246969175564,20.830068218011,20.8476537547084,85870744.0090561,0.0,1.0
2020-07-22,24.31,24.33,23.965,24.24,52193708,21.3752198556289,21.3928053923262,21.0718693475996,21.3136704771882,59359812.4393499,0.0,1.0
2020-07-23,24.54,24.64,24.11,24.52,61047616,21.5774535276484,21.6653812111352,21.1993644886554,21.5598679909511,69429346.4574209,0.0,1.0
2020-07-24,24.35,24.83,24.27,24.56,50217643,21.4103909290236,21.83244380976,21.3400487822342,21.5950390643458,57112437.1854599,0.0,1.0
2020-07-27,24.14,24.27,23.875,24.22,54721348,21.2257427937014,21.3400487822342,20.9927344324615,21.2960849404908,62234492.9719958,0.0,1.0
2020-07-28,24.36,24.56,24.075,24.13,48406513,21.4191836973723,21.5950390643458,21.168589799435,21.2169500253527,55052642.2173905,0.0,1.0
2020-07-29,25.27,25.29,24.19,24.36,71393500,22.2193256171017,22.236911153799,21.2697066354448,21.4191836973723,81195702.1598988,0.0,1.0
2020-07-30,24.84,24.95,24.345,24.72,61755886,21.8412365781086,21.9379570299441,21.4059945448492,21.7357233579245,70234860.6844696,0.0,1.0
2020-07-31,24.88,24.95,24.46,24.93,62039245,21.8764076515033,21.9379570299441,21.507111380859,21.9203714932467,70557124.3774995,0.0,1.0
2020-08-03,24.99,25.31,24.69,25.03,58284026,21.9731281033388,22.2544966904964,21.7093450528785,22.0082991767335,66286320.4041796,0.0,1.0
2020-08-04,25.01,25.06,24.86,24.96,37985273,21.9907136400361,22.0346774817795,21.858822114806,21.9467497982927,43200584.2684622,0.0,1.0
2020-08-05,25.39,25.59,25.25,25.32,51695566,22.3248388372858,22.5006942042593,22.2017400804043,22.2632894588451,58793276.4176486,0.0,1.0
2020-08-06,25.47,25.665,25.28,25.45,51999733,22.3951809840752,22.5666399668743,22.2281183854504,22.3775954473778,59139205.0125328,0.0,1.0
2020-08-07,26.11,26.1911,25.26,25.34,63354498,22.9579181583904,23.0292275096981,22.210532848753,22.2808749955424,72052959.3043891,0.0,1.0
2020-08-10,26.56,26.81,26.21,26.31,64051124,23.3535927340807,23.5734119427976,23.0458458418771,23.1337735253639,72845230.8306886,0.0,1.0
2020-08-11,26.92,27.75,26.78,27.28,81440973,23.670132394633,24.3999321675731,23.5470336377516,23.9866720551853,92622675.5561834,0.0,1.0
2020-08-12,26.73,27.57,26.41,27.48,62023958,23.5030697960082,24.2416623372969,23.2217012088506,24.1625274221588,70539738.4992483,0.0,1.0
2020-08-13,26.35,26.67,26.14,26.49,55955478,23.1689445987586,23.4503131859162,22.9842964634364,23.29204335564,63638066.8534639,0.0,1.0
2020-08-14,26.47,26.6601,25.92,26.06,50931874,23.2744578189427,23.441608345251,22.7908555597655,22.913954316647,57924730.847339,0.0,1.0
2020-08-17,25.9,26.41,25.84,26.31,55751094,22.7732700230682,23.2217012088506,22.7205134129761,23.1337735253639,63405621.2892284,0.0,1.0
2020-08-18,25.53,25.985,25.46,25.87,45850127,22.4479375941672,22.8480085540319,22.3863882157265,22.7468917180222,52145268.9094322,0.0,1.0
2020-08-19,25.5,26.08,25.39,25.66,59855953,22.4215592891212,22.9315398533443,22.3248388372858,22.5622435827,68074070.220467,0.0,1.0
2020-08-20,25.1,25.325,25.02,25.16,49403690,22.0698485551742,22.2676858430194,21.9995064083848,22.1226051652663,56186729.8681249,0.0,1.0
2020-08-21,24.98,25.43,24.9,24.98,55010685,21.9643353349901,22.3600099106805,21.8939931882007,21.9643353349901,62563555.4339263,0.0,1.0
2020-08-24,25.69,25.7,25.04,25.22,54579461,22.588621887746,22.5974146560947,22.0170919450822,22.1753617753583,62073125.1360954,0.0,1.0
2020-08-25,26.0,26.19,25.73,26.04,57304734,22.8611977065549,23.0282603051798,22.6237929611407,22.8963687799496,65172573.3325337,0.0,1.0
2020-08-26,25.56,25.94,25.54,25.94,39477979,22.4743158992132,22.8084410964629,22.4567303625159,22.8084410964629,44898236.1805872,0.0,1.0
2020-08-27,26.05,26.22,25.44,25.49,52934791,22.9051615482983,23.0546386102258,22.3688026790292,22.4127665207725,60202644.8336684,0.0,1.0
2020-08-28,26.3,26.47,25.99,26.4,46466386,23.1249807570152,23.2744578189427,22.8524049382063,23.2129084405019,52846139.1877818,0.0,1.0
2020-08-31,25.74,26.14,25.69,26.09,49416216,22.6325857294894,22.9842964634364,22.588621887746,22.940332621693,56200975.6659252,0.0,1.0
2020-09-01,25.71,25.9,25.4,25.58,46152100,22.6062074244434,22.7732700230682,22.3336316056344,22.4919014359106,52488702.2719697,0.0,1.0
2020-09-02,26.02,26.1579,25.485,25.53,57300855,22.8787832432523,23.0000355187805,22.4083701365982,22.4479375941672,65168161.7526463,0.0,1.0
2020-09-03,25.66,26.62,25.46,26.2,86192495,22.7205134129761,23.5705404151763,22.5434244541844,23.1986536017138,97343725.5355708,0.18,1.0
2020-09-04,26.54,26.76,25.8,26.26,99621412,23.4997048316597,23.6945026863305,22.8444756841303,23.2517802893513,112510020.59047,0.0,1.0
2020-09-08,25.48,26.32,25.39,26.14,74978641,22.5611333500636,23.3049069769888,22.4814433186073,23.1455269140762,84679069.2221415,0.0,1.0
2020-09-09,25.51,25.72,25.23,25.64,53822654,22.5876966938824,22.7736401006137,22.339772151574,22.702804517097,60786007.6282972,0.0,1.0
2020-09-10,25.14,25.89,25.08,25.7,56609617,22.2600821201177,22.9241657155866,22.2069554324802,22.7559312047345,63933536.4398231,0.0,1.0
2020-09-11,25.5,25.58,25.09,25.22,47708344,22.5788422459428,22.6496778294595,22.2158098804198,22.3309177036344,53880653.3456606,0.0,1.0
2020-09-14,25.75,25.99,25.54,25.67,47802394,22.8002034444324,23.0127101949825,22.6142600377011,22.7293678609157,53986871.147879,0.0,1.0
2020-09-15,25.28,25.825,25.19,25.77,63820151,22.3840443912719,22.8666118039793,22.3043543598156,22.8179123403116,72076939.6753473,0.0,1.0
2020-09-16,25.6,25.91,25.05,25.28,64623411,22.6673867253386,22.9418746114658,22.1803920886614,22.3840443912719,72984122.1507323,0.0,1.0
2020-09-17,25.35,25.4816,25.1,25.13,48862044,22.446025526849,22.5625500617339,22.2246643283594,22.2512276721781,55183614.3070574,0.0,1.0
2020-09-18,25.21,25.58,25.1,25.15,94055811,22.3220632556948,22.6496778294595,22.2246643283594,22.2689365680573,106224365.021682,0.0,1.0
2020-09-21,24.47,24.78,24.03,24.57,75218582,21.6668341081655,21.9413219942926,21.2772383988237,21.7553785875613,84950052.8019615,0.0,1.0
2020-09-22,23.94,24.595,23.81,24.27,68665345,21.1975483673675,21.7775147074103,21.0824405441528,21.4897451493738,77548984.9491565,0.0,1.0
2020-09-23,23.26,24.26,23.26,24.1,59950325,20.5954459074757,21.4808907014342,20.5954459074757,21.3392195344008,67706451.5021666,0.0,1.0
2020-09-24,23.34,23.82,22.95,23.38,53570650,20.6662814909923,21.0912949920924,20.3209580213485,20.7016992827507,60501400.3871465,0.0,1.0
2020-09-25,23.49,23.55,23.13,23.28,42111339,20.7990982100861,20.8522248977236,20.480338084261,20.6131548033548,47559530.8565017,0.0,1.0
2020-09-28,24.09,24.31,23.79,23.88,47996895,21.3303650864612,21.5251629411321,21.0647316482737,21.1444216797299,54206535.8873717,0.0,1.0
2020-09-29,23.77,23.99,23.525,23.98,45716131,21.0470227523945,21.2418206070654,20.8300887778747,21.2329661591258,51630696.0207172,0.0,1.0
2020-09-30,24.09,24.32,23.77,23.78,56226101,21.3303650864612,21.5340173890717,21.0470227523945,21.0558772003341,63500402.7169567,0.0,1.0
2020-10-01,24.1,24.41,23.863,24.27,44782151,21.3392195344008,21.613707420528,21.1293691182326,21.4897451493738,50575881.5293197,0.0,1.0
2020-10-02,24.21,24.431,23.57,23.64,51682108,21.4366184617363,21.6323017612011,20.8699337936028,20.9319149291799,58368526.5898349,0.0,1.0
2020-10-05,24.62,24.71,24.38,24.52,44396754,21.7996508272593,21.8793408587155,21.5871440767092,21.7111063478634,50140623.4504087,0.0,1.0
2020-10-06,24.37,25.19,24.28,24.92,67541135,21.5782896287696,22.3043543598156,21.4985995973134,22.0652842654468,76279329.2826821,0.0,1.0
2020-10-07,24.88,25.11,24.6,24.63,47647962,22.0298664736885,22.233518776299,21.7819419313801,21.8085052751989,53812459.3708222,0.0,1.0
2020-10-08,25.24,25.3,24.81,24.95,52080647,22.3486265995136,22.4017532871511,21.9678853381114,22.0918476092656,58818626.9266591,0.0,1.0
2020-10-09,25.36,25.49,25.04,25.34,44511466,22.4548799747886,22.5699877980032,22.1715376407219,22.4371710789094,50270176.4172145,0.0,1.0
2020-10-12,25.68,25.83,25.24,25.3,48362917,22.7382223088553,22.8710390279491,22.3486265995136,22.4017532871511,54619912.3084624,0.0,1.0
2020-10-13,24.95,25.68,24.84,25.64,61186942,22.0918476092656,22.7382223088553,21.9944486819301,22.702804517097,69103056.9240265,0.0,1.0
2020-10-14,23.62,24.59,23.59,24.35,127563386,20.9142060333007,21.7730874834405,20.887642689482,21.5605807328905,144067012.274933,0.0,1.0
2020-10-15,24.15,24.2,23.48,23.59,66832398,21.3834917740988,21.4277640137967,20.7902437621465,20.887642689482,75478898.8043101,0.0,1.0
2020-10-16,24.24,24.35,23.94,24.2,58357722,21.463181805555,21.5605807328905,21.1975483673675,21.4277640137967,65907804.0756232,0.0,1.0
2020-10-19,23.72,24.32,23.69,24.3,51377925,21.0027505126966,21.5340173890717,20.9761871688778,21.5163084931925,58024989.6442506,0.0,1.0
2020-10-20,24.14,24.48,23.88,23.89,62476424,21.3746373261592,21.6756885561051,21.1444216797299,21.1532761276695,70559366.8021784,0.0,1.0
2020-10-21,24.05,24.34,24.01,24.22,41564912,21.2949472947029,21.5517262849509,21.2595295029446,21.4454729096758,46942409.3784284,0.0,1.0
2020-10-22,24.87,24.91,24.0,24.05,55401973,22.0210120257489,22.0564298175072,21.250675055005,21.2949472947029,62569652.4255516,0.0,1.0
2020-10-23,24.9,25.26,24.71,25.24,51007411,22.0475753695677,22.3663354953927,21.8793408587155,22.3486265995136,57606540.0666732,0.0,1.0
2020-10-26,24.54,24.58,24.15,24.47,59450201,21.7288152437426,21.7642330355009,21.3834917740988,21.6668341081655,67141623.5158119,0.0,1.0
2020-10-27,23.85,24.39,23.81,24.29,55009290,21.1178583359112,21.5959985246488,21.0824405441528,21.5074540452529,62126165.7139245,0.0,1.0
2020-10-28,23.47,23.66,23.12,23.41,81942517,20.7813893142069,20.9496238250591,20.4714836363215,20.7282626265694,92543902.8600094,0.0,1.0
2020-10-29,23.54,23.75,23.12,23.36,57490448,20.843370449784,21.0293138565153,20.4714836363215,20.6839903868715,64928325.7321766,0.0,1.0
2020-10-30,23.7,23.84,23.24,23.49,66499910,20.9850416168174,21.1090038879716,20.5777370115965,20.7990982100861,75103394.8742306,0.0,1.0
2020-11-02,24.08,24.26,23.47,23.89,59756372,21.3215106385217,21.4808907014342,20.7813893142069,21.1532761276695,67487405.6606604,0.0,1.0
2020-11-03,24.69,24.94,24.51,24.58,65106150,21.8616319628364,22.082993161326,21.7022518999238,21.7642330355009,73529315.9372829,0.0,1.0
2020-11-04,23.68,24.14,23.265,23.89,88845454,20.9673327209382,21.3746373261592,20.5998731314454,21.1532761276695,100339913.460669,0.0,1.0
2020-11-05,24.61,24.7879,23.855,23.9,74722613,21.7907963793197,21.9483170081649,21.122285559881,21.1621305756091,84389917.3724191,0.0,1.0
2020-11-06,24.31,24.96,24.23,24.93,55454491,21.5251629411321,22.1007020572052,21.4543273576154,22.0741387133864,62628964.9884108,0.0,1.0
2020-11-09,27.76,28.27,26.3,26.6003,178378809,24.5799474802891,25.0315243252079,23.2871980811096,23.5530971527354,201456725.723718,0.0,1.0
2020-11-10,27.66,27.76,27.18,27.485,77694587,24.4914030008932,24.5799474802891,24.0663894997931,24.3364501619505,87746393.1462654,0.0,1.0
2020-11-11,27.34,27.77,27.12,27.75,48360931,24.2080606668265,24.5888019282287,24.0132628121556,24.5710930323495,54617669.3679498,0.0,1.0
2020-11-12,26.69,26.9,26.31,26.84,67956935,23.6325215507534,23.8184649574847,23.2960525290492,23.7653382698472,76748923.7767003,0.0,1.0
2020-11-13,27.0,27.21,26.755,26.88,52453266,23.9070094368806,24.0929528436119,23.6900754623607,23.8007560616056,59239453.8404797,0.0,1.0
2020-11-16,27.58,28.0,27.18,27.86,57396669,24.4205674173765,24.7924542308391,24.0663894997931,24.6684919596849,64822413.9908237,0.0,1.0
2020-11-17,27.55,27.6,27.01,27.25,46402309,24.3940040735578,24.4382763132557,23.9158638848202,24.1283706353702,52405648.9084431,0.0,1.0
2020-11-18,26.98,27.93,26.96,27.63,54416692,23.8893005410014,24.730473095262,23.8715916451223,24.4648396570745,61456899.8217499,0.0,1.0
2020-11-19,26.98,27.01,26.65,26.93,46422959,23.8893005410014,23.9158638848202,23.5971037589951,23.8450283013035,52428970.5205198,0.0,1.0
2020-11-20,26.81,26.9459,26.63,26.74,40537950,23.7387749260285,23.8591068735274,23.5793948631159,23.6767937904514,45782583.2582602,0.0,1.0
2020-11-23,27.39,27.52,27.06,27.11,45421204,24.2523329065244,24.367440729739,23.9601361245181,24.004408364216,51297612.5783476,0.0,1.0
2020-11-24,28.98,28.99,27.92,27.93,79535106,25.6601901289185,25.6690445768581,24.7216186473225,24.730473095262,89825030.9253319,0.0,1.0
2020-11-25,29.03,29.04,28.4801,28.71,57249944,25.7044623686164,25.713316816556,25.2175562764186,25.4211200345497,64656706.3137317,0.0,1.0
2020-11-27,28.99,29.1,28.811,28.97,25971555,25.6690445768581,25.7664435041935,25.5105499587395,25.6513356809789,29331647.9776107,0.0,1.0
2020-11-30,28.16,28.86,28.1,28.72,63567899,24.9341253978725,25.5539367536435,24.880998710235,25.4299744824893,71792052.3489762,0.0,1.0
2020-12-01,28.69,29.04,28.67,28.74,49084629,25.4034111386705,25.713316816556,25.3857022427914,25.4476833783685,55434996.4389743,0.0,1.0
2020-12-02,29.06,29.18,28.5325,28.69,45257516,25.7310257124352,25.8372790877102,25.2639535836221,25.4034111386705,51112747.2980761,0.0,1.0
2020-12-03,28.91,29.1,28.63,28.94,54013737,25.7575890562539,25.9268710320647,25.508120881375,25.7843177892767,60624351.6526195,0.18,1.0
2020-12-04,29.29,29.425,29.0,29.2,66188152,26.0961530078754,26.2164323064778,25.8377752553222,26.0159668088072,74288764.765249,0.0,1.0
2020-12-07,29.09,29.15,28.685,28.9,42197775,25.9179614543904,25.9714189204359,25.5571235585833,25.7486794785797,47362261.7623756,0.0,1.0
2020-12-08,28.93,29.15,28.7701,28.86,33869091,25.7754082116024,25.9714189204359,25.6329440645912,25.7130411678827,38014249.6516871,0.0,1.0
2020-12-09,28.8,29.25,28.75,29.25,54886294,25.6595837018372,26.0605146971784,25.615035813466,26.0605146971784,61603698.8584044,0.0,1.0
2020-12-10,29.11,29.13,28.47,28.63,58859564,25.9357806097389,25.9535997650874,25.365567638587,25.508120881375,66063248.059579,0.0,1.0
2020-12-11,28.57,28.745,28.3012,28.68,40538421,25.4546634153295,25.6105810246288,25.2151739674457,25.5526687697462,45499823.3161673,0.0,1.0
2020-12-14,28.22,28.96,28.14,28.92,40267070,25.1428281967308,25.8021369446252,25.0715515753368,25.7664986339282,45195262.3033773,0.0,1.0
2020-12-15,28.64,28.82,28.2474,28.35,43717804,25.5170304590492,25.6774028571857,25.1672404395582,25.258652706496,49068323.548439,0.0,1.0
2020-12-16,28.72,28.82,28.44,28.8,42463172,25.5883070804432,25.6774028571857,25.3388389055642,25.6595837018372,47660140.0790629,0.0,1.0
2020-12-17,28.83,28.92,28.53,28.71,43182677,25.6863124348599,25.7664986339282,25.4190251046325,25.579397502769,48467703.6093519,0.0,1.0
2020-12-18,28.67,29.1,28.565,28.89,82817175,25.543759192072,25.9268710320647,25.4502086264924,25.7397699009054,92952974.9085221,0.0,1.0
2020-12-21,29.74,29.99,28.73,29.1,93397351,26.4970840032166,26.7198234450728,25.5972166581175,25.9268710320647,104828033.847151,0.0,1.0
2020-12-22,29.21,29.78,29.17,29.78,39140378,26.0248763864814,26.5327223139136,25.9892380757844,26.5327223139136,43930677.1106848,0.0,1.0
2020-12-23,30.05,30.35,29.331,29.39,52537153,26.7732809111183,27.0405682413458,26.1326822763398,26.1852487846179,58967051.9982624,0.0,1.0
2020-12-24,29.96,30.27,29.74,30.27,22632273,26.6930947120501,26.9692916199518,26.4970840032166,26.9692916199518,25402183.8379759,0.0,1.0
2020-12-28,30.13,30.545,29.985,30.23,32565257,26.8445575325123,27.2143050059937,26.7153686562357,26.9336533092548,36550842.4648701,0.0,1.0
2020-12-29,30.01,30.25,29.93,30.17,33291878,26.7376426004213,26.9514724646033,26.6663659790273,26.8801958432093,37366392.9057178,0.0,1.0
2020-12-30,29.98,30.22,29.94,30.0,26370147,26.7109138673986,26.9247437315806,26.6752755567016,26.7287330227471,29597527.474525,0.0,1.0
2020-12-31,30.31,30.39,29.9,30.01,28716038,27.0049299306488,27.0762065520428,26.6396372460046,26.7376426004213,32230526.5747856,0.0,1.0
2021-01-04,30.03,30.57,29.75,30.46,51483911,26.7554617557698,27.2365789501793,26.5059935808909,27.1385735957625,57784906.1788886,0.0,1.0
2021-01-05,30.26,30.54,29.91,30.17,48507015,26.9603820422776,27.2098502171565,26.6485468236788,26.8801958432093,54443674.8558775,0.0,1.0
2021-01-06,32.15,32.62,31.355,31.9,107002801,28.6442922227106,29.0630423734003,27.9359807976078,28.4215527808544,120098622.978804,0.0,1.0
2021-01-07,32.86,33.62,32.84,33.31,74358467,29.2768722375823,29.9540001408252,29.2590530822338,29.6778032329235,83459025.4652755,0.0,1.0
2021-01-08,32.53,33.0,32.1131,32.92,44641359,28.9828561743321,29.4016063250218,28.6114158810927,29.3303297036278,50104910.2798946,0.0,1.0
2021-01-11,33.07,33.13,31.9,32.09,51899630,29.4639733687415,29.517430834787,28.4215527808544,28.5908347566651,58251504.0527716,0.0,1.0
2021-01-12,33.66,33.97,33.2,33.42,67870790,29.9896384515222,30.2658353594239,29.5797978785068,29.7758085873403,76177336.885635,0.0,1.0
2021-01-13,33.46,33.68,33.09,33.43,43172781,29.8114468980373,30.0074576068707,29.48179252409,29.7847181650145,48456596.4611099,0.0,1.0
2021-01-14,33.99,34.37,33.42,33.48,48483461,30.2836545147725,30.6222184663939,29.7758085873403,29.8292660533857,54417238.1370327,0.0,1.0
2021-01-15,33.01,33.63,32.7,33.29,57684295,29.410515902696,29.9629097184995,29.1343189947943,29.659984077575,64744140.6417305,0.0,1.0
2021-01-19,32.77,33.6,32.2,32.5,78130237,29.1966860385141,29.9361809854767,28.6888401110819,28.9561274413093,87692413.5538056,0.0,1.0
2021-01-20,32.34,32.79,32.155,32.76,53920025,28.8135741985214,29.2145051938626,28.6487470115478,29.1877764608398,60519170.4606187,0.0,1.0
2021-01-21,31.77,32.48,31.73,32.34,49675883,28.3057282710892,28.9383082859608,28.2700899603922,28.8135741985214,55755597.8703413,0.0,1.0
2021-01-22,31.55,31.75,31.25,31.36,45314482,28.1097175622557,28.2879091157407,27.8424302320282,27.940435586445,50860415.2259321,0.0,1.0
2021-01-25,31.16,31.3,30.57,31.27,48078412,27.76224403296,27.8869781203995,27.2365789501793,27.8602493873767,53962616.1394371,0.0,1.0
2021-01-26,30.94,31.43,30.91,31.4,36373036,27.5662333241265,28.0028026301647,27.5395045911037,27.9760738971419,40824646.6104981,0.0,1.0
2021-01-27,29.83,30.43,29.67,30.31,63809175,26.5772702022849,27.1118448627398,26.4347169594969,27.0049299306488,71618630.3470083,0.0,1.0
2021-01-28,30.32,30.75,29.9174,30.42,51223276,27.0138395083231,27.3969513483158,26.6551399111578,27.1029352850655,57492372.6722181,0.0,1.0
2021-01-29,29.65,30.5,29.59,30.4,64019079,26.4168978041484,27.1742119064595,26.3634403381029,27.085116129717,71854224.0055121,0.0,1.0
2021-02-01,29.96,30.04,29.57,29.87,40985251,26.6930947120501,26.7643713334441,26.3456211827544,26.6129085129818,46001339.79241,0.0,1.0
2021-02-02,31.03,31.2,30.54,30.58,52233871,27.6464195231947,27.797882343657,27.2098502171565,27.2454885278535,58626652.025235,0.0,1.0
2021-02-03,31.58,31.73,30.88,30.91,49404895,28.1364462952784,28.2700899603922,27.512775858081,27.5395045911037,55451444.2842705,0.0,1.0
2021-02-04,32.5,32.531,31.78,31.8,51751926,28.9561274413093,28.9837471320995,28.3146378487634,28.3324570041119,58085722.9064588,0.0,1.0
2021-02-05,32.37,32.905,32.32,32.89,42008834,28.8403029315441,29.3169653371164,28.7957550431729,29.3036009706051,47150196.7163004,0.0,1.0
2021-02-08,33.09,33.28,32.4,32.43,46014138,29.48179252409,29.6510744999008,28.8670316645669,28.8937603975896,51645700.4836411,0.0,1.0
2021-02-09,32.95,33.02,32.585,32.97,35786387,29.3570584366506,29.4194254803703,29.0318588515405,29.374877591999,40166199.0146085,0.0,1.0
2021-02-10,32.98,33.42,32.86,33.12,44818705,29.3837871696733,29.7758085873403,29.2768722375823,29.5085212571128,50303961.2411008,0.0,1.0
2021-02-11,32.88,33.31,32.55,32.97,29479877,29.2946913929308,29.6778032329235,29.0006753296806,29.374877591999,33087850.039407,0.0,1.0
2021-02-12,33.37,33.45,32.91,33.0,37468264,29.731260698969,29.802537320363,29.3214201259536,29.4016063250218,42053916.9979885,0.0,1.0
2021-02-16,34.27,34.56,33.702,33.98,52802553,30.5331226896514,30.7915004422046,30.0270586777541,30.2747449370982,59264933.6821127,0.0,1.0
2021-02-17,34.41,34.56,33.79,34.04,45382971,30.6578567770909,30.7915004422046,30.1054629612875,30.3282024031437,50937286.4340904,0.0,1.0
2021-02-18,34.19,34.65,34.0201,34.06,37541679,30.4618460682574,30.8716866412729,30.3104723435719,30.3460215584922,42136317.0877393,0.0,1.0
2021-02-19,34.54,34.725,34.18,34.2,54514131,30.7736812868561,30.9385084738298,30.4529364905832,30.4707556459317,61185987.7012576,0.0,1.0
2021-02-22,35.15,35.25,34.41,34.45,56588551,31.3171655249853,31.4062613017278,30.6578567770909,30.6934950877879,63514291.1022096,0.0,1.0
2021-02-23,35.52,35.89,35.14,35.42,67440696,31.6468198989326,31.9764742728798,31.3082559473111,31.5577241221901,75694604.6891997,0.0,1.0
2021-02-24,36.38,36.52,35.6,35.74,58139468,32.413043578918,32.5377776663575,31.7180965203265,31.842830607766,65255021.1981854,0.0,1.0
2021-02-25,35.93,37.03,35.76,36.96,74507409,32.0121125835768,32.9921661277442,31.8606497631145,32.9297990840244,83626196.1275061,0.0,1.0
2021-02-26,34.71,36.035,34.68,35.73,70677863,30.9251441073184,32.1056631491564,30.8984153742956,31.8339210300918,79327960.9697743,0.0,1.0
2021-03-01,35.79,36.05,35.24,35.52,45901659,31.8873784961373,32.1190275156677,31.3973517240536,31.6468198989326,51519455.4425038,0.0,1.0
2021-03-02,35.53,35.94,35.5,35.65,41167417,31.6557294766068,32.021022161251,31.6290007435841,31.7626444086978,46205800.6621172,0.0,1.0
2021-03-03,36.42,36.97,35.84,35.97,66046957,32.448681889615,32.9387086616987,31.9319263845085,32.0477508942738,74130289.2401877,0.0,1.0
2021-03-04,36.5,36.87,35.92,36.14,96512823,32.6803309091454,33.0116109758957,32.1610270207261,32.3580043577128,107793218.168247,0.18,1.0
2021-03-05,36.93,37.6,36.17,37.03,74292325,33.0653320678011,33.6652175940786,32.3848649036655,33.1548672209769,82975593.791835,0.0,1.0
2021-03-08,37.13,37.73,36.82,37.38,65335453,33.2444023741526,33.781613293207,32.9668433993078,33.468240257092,72971844.7811874,0.0,1.0
2021-03-09,36.32,37.16,35.81,36.55,63946003,32.5191676334291,33.2712629201053,32.0625383522328,32.7250984857333,71419996.2047151,0.0,1.0
2021-03-10,37.37,37.53,36.37,36.54,53365578,33.4592867417744,33.6025429868556,32.563935210017,32.7161449704157,59602933.7161609,0.0,1.0
2021-03-11,37.24,37.79,36.85,37.27,45833982,33.3428910426459,33.8353343851125,32.9937039452605,33.3697515885986,51191046.6161111,0.0,1.0
2021-03-12,37.94,38.1766,37.58,37.92,46069550,33.9696371148761,34.1814772872899,33.6473105634434,33.951730084241,51454147.7463874,0.0,1.0
2021-03-15,37.75,38.07,37.22,38.03,50194917,33.7995203238422,34.0860328140046,33.3249840120108,34.0502187527343,56061686.6332676,0.0,1.0
2021-03-16,37.64,37.72,36.97,37.42,50300421,33.7010316553489,33.7726597778895,33.1011461290714,33.5040543183623,56179521.9150065,0.0,1.0
2021-03-17,37.95,38.36,37.33,38.0,63795959,33.9785906301937,34.3456847582142,33.4234726805041,34.0233582067815,71252415.09866,0.0,1.0
2021-03-18,38.94,39.9678,38.425,38.51,95439685,34.8649886466335,35.7852309509738,34.4038826077784,34.4799874879778,106594652.06104,0.0,1.0
2021-03-19,38.53,38.92,37.53,38.29,106252691,34.497894518613,34.8470816159984,33.6025429868556,34.2830101509912,118671479.56004,0.0,1.0
2021-03-22,37.66,38.38,37.4,38.08,54701323,33.718938685984,34.3635917888494,33.4861472877271,34.0949863293221,61094800.2653567,0.0,1.0
2021-03-23,36.9,37.82,36.7811,37.36,49838043,33.0384715218484,33.8621949310652,32.9320142247224,33.4503332264568,55663101.2873537,0.0,1.0
2021-03-24,36.9,37.79,36.89,37.21,43896774,33.0384715218484,33.8353343851125,33.0295180065308,33.3160304966932,49027418.2184496,0.0,1.0
2021-03-25,37.66,37.75,36.63,36.87,47517929,33.718938685984,33.7995203238422,32.7967266082739,33.0116109758957,53071812.9299797,0.0,1.0
2021-03-26,38.68,38.76,38.075,38.35,66846032,34.6321972483766,34.7038253709172,34.0905095716634,34.3367312428966,74658979.8855804,0.0,1.0
2021-03-29,38.31,38.625,37.86,38.05,45680016,34.3009171816263,34.5829529141299,33.8980089923355,34.0681257833694,51019085.1076545,0.0,1.0
2021-03-30,38.99,39.46,38.63,38.63,56705930,34.9097562232214,35.3305714431474,34.5874296717887,34.5874296717887,63333705.2416683,0.0,1.0
2021-03-31,38.69,38.99,38.46,38.62,49269961,34.6411507636942,34.9097562232214,34.43521991139,34.5784761564711,55028622.0020109,0.0,1.0
2021-04-01,39.49,39.52,38.72,38.83,65586958,35.3574319891001,35.3842925350528,34.6680113096469,34.7664999781402,73252745.6241293,0.0,1.0
2021-04-05,39.8,40.28,39.6,40.0,50328508,35.6349909639449,36.0647596991884,35.4559206575934,35.8140612702964,56210891.7167031,0.0,1.0
2021-04-06,39.69,40.15,39.455,39.53,42590122,35.5365022954516,35.94836400006,35.3260946854886,35.3932460503704,47568045.0519847,0.0,1.0
2021-04-07,40.05,40.145,39.59,39.77,43136432,35.8588288468842,35.9438872424012,35.4469671422758,35.6081304179922,48178207.6312878,0.0,1.0
2021-04-08,39.7,39.85,39.22,39.8,45285921,35.5454558107691,35.6797585405328,35.1156870755256,35.6349909639449,50578928.380356,0.0,1.0
2021-04-09,39.99,40.18,39.51,39.91,45872878,35.8051077549788,35.9752245460127,35.3753390197352,35.7334796324382,51234488.7710864,0.0,1.0
2021-04-12,40.06,40.375,39.85,39.99,45544583,35.8677823622018,36.1498180947054,35.6797585405328,35.8051077549788,50867822.731709,0.0,1.0
2021-04-13,39.32,39.82,39.2,39.81,46770430,35.2052222287013,35.65289799458,35.0977800448904,35.6439444792625,52236946.4295195,0.0,1.0
2021-04-14,39.88,40.33,38.92,38.98,52023788,35.7066190864855,36.1095272757763,34.8470816159984,34.9008027079038,58104315.6288424,0.0,1.0
2021-04-15,38.74,39.835,38.0503,39.73,118128903,34.685918340282,35.6663282675564,34.0683943888289,35.5723163567219,131935780.316514,0.0,1.0
2021-04-16,39.15,39.42,38.91,39.31,60633444,35.0530124683026,35.2947573818771,34.8381281006808,35.1962687133838,67720266.1182561,0.0,1.0
2021-04-19,39.17,39.43,39.035,39.39,42321105,35.0709194989377,35.3037108971946,34.9500470421505,35.2678968359243,47267585.4107621,0.0,1.0
2021-04-20,38.08,39.0,37.89,39.0,50834128,34.0949863293221,34.918709738539,33.9248695382882,34.918709738539,56775608.4587493,0.0,1.0
2021-04-21,38.72,38.78,37.41,37.75,37851803,34.6680113096469,34.7217324015523,33.4951008030447,33.7995203238422,42275912.4851263,0.0,1.0
2021-04-22,38.36,38.77,38.165,38.75,48093367,34.3456847582142,34.7127788862348,34.1710912095215,34.6948718555996,53714507.982805,0.0,1.0
2021-04-23,39.18,39.34,38.22,38.32,48688095,35.0798730142553,35.2231292593365,34.2203355437682,34.3098706969439,54378747.6461165,0.0,1.0
2021-04-26,39.41,39.845,39.285,39.35,34699774,35.2858038665595,35.675281782874,35.1738849250898,35.2320827746541,38755475.10584,0.0,1.0
2021-04-27,39.88,39.92,39.51,39.67,34304845,35.7066190864855,35.7424331477558,35.3753390197352,35.5185952648164,38314386.9008253,0.0,1.0
2021-04-28,40.03,40.22,39.88,39.93,34084387,35.8409218162491,36.011038607283,35.7066190864855,35.7513866630733,38068161.8236567,0.0,1.0
2021-04-29,41.11,41.13,40.46,40.55,44008650,36.8079014705471,36.8258085011822,36.2259229749048,36.3065046127629,49152370.2579915,0.0,1.0
2021-04-30,40.53,40.9,40.47,40.84,39203386,36.2885975821278,36.619877648878,36.2348764902223,36.5661565569726,43785468.1758918,0.0,1.0
2021-05-03,40.56,41.05,40.42,40.87,41940536,36.3154581280805,36.7541803786416,36.1901089136345,36.5930171029253,46842535.5990384,0.0,1.0
2021-05-04,41.0,41.08,39.78,40.24,53879993,36.7094128020538,36.7810409245944,35.6170839333097,36.0289456379181,60177473.4156578,0.0,1.0
2021-05-05,41.39,41.56,40.76,41.2,37471100,37.0585998994392,37.2108096598379,36.494528434432,36.8884831084053,41850713.0115153,0.0,1.0
2021-05-06,42.01,42.06,41.24,41.48,39044361,37.6137178491288,37.6584854257166,36.9242971696756,37.1391815372973,43607856.3727513,0.0,1.0
2021-05-07,42.18,42.25,41.11,41.13,39249229,37.7659276095275,37.8286022167505,36.8079014705471,36.8258085011822,43836669.2945295,0.0,1.0
2021-05-10,42.05,42.94,42.03,42.5,41271509,37.6495319103991,38.4463947736631,37.6316248797639,38.0524400996899,46095312.8867626,0.0,1.0
2021-05-11,41.57,42.34,41.34,41.55,42964650,37.2197631751555,37.9091838546087,37.0138323228513,37.2018561445203,47986347.7931046,0.0,1.0
2021-05-12,41.18,42.56,41.04,42.38,47532956,36.8705760777701,38.1061611915953,36.7452268633241,37.944997915879,53088596.2820677,0.0,1.0
2021-05-13,41.84,42.09,40.78,40.86,42026130,37.46150808873,37.6853459716694,36.5124354650671,36.5840635876077,46938133.8048425,0.0,1.0
2021-05-14,42.36,42.479,41.92,42.06,30932586,37.9270908852438,38.033637717523,37.5331362112706,37.6584854257166,34547979.0929548,0.0,1.0
2021-05-17,42.74,42.85,42.16,42.24,32656416,38.2673244673117,38.365813135805,37.7480205788924,37.819648701433,36473289.9221175,0.0,1.0
2021-05-18,42.16,42.95,42.14,42.7,37880308,37.7480205788924,38.4553482889807,37.7301135482572,38.2315104060414,42307749.1425607,0.0,1.0
2021-05-19,41.97,42.0,41.31,41.65,42672763,37.5779037878585,37.6047643338112,36.9869717768986,37.2913912976961,47660345.1118704,0.0,1.0
2021-05-20,41.87,42.125,41.46,41.9,36871075,37.4883686346827,37.7166832752809,37.1212745066622,37.5152291806354,41180557.2361382,0.0,1.0
2021-05-21,42.4,42.6,41.89,42.02,40243780,37.9629049465142,38.1419752528656,37.5062756653179,37.6226713644463,44947463.1723797,0.0,1.0
2021-05-24,42.63,42.78,42.25,42.58,31390752,38.1688357988184,38.303138528582,37.8286022167505,38.1240682222305,35059695.4230767,0.0,1.0
2021-05-25,42.01,43.255,41.93,42.69,52657668,37.6137178491288,38.7284305061667,37.5420897265882,38.2225568907238,58812283.3683466,0.0,1.0
2021-05-26,42.04,42.25,41.66,42.02,41332752,37.6405783950815,37.8286022167505,37.3003448130137,37.6226713644463,46163713.9536372,0.0,1.0
2021-05-27,42.55,42.845,42.115,42.48,52981095,38.0972076762778,38.3613363781462,37.7077297599633,38.0345330690547,59173512.4370736,0.0,1.0
2021-05-28,42.39,42.705,42.05,42.66,38509710,37.9539514311966,38.2359871637002,37.6495319103991,38.1956963447711,43010715.4945193,0.0,1.0
2021-06-01,42.92,43.28,42.765,42.95,42890652,38.428487743028,38.7508142944607,38.2897082556056,38.4553482889807,47903700.9249469,0.0,1.0
2021-06-02,42.94,43.17,42.6,43.1,34180477,38.4463947736631,38.6523256259674,38.1419752528656,38.5896510187443,38175482.7993761,0.0,1.0
2021-06-03,43.25,43.49,42.68,42.77,46981200,38.8851170242243,39.1008957082893,38.3726426495698,38.4535596560942,52254874.2423525,0.18,1.0
2021-06-04,43.27,43.39,42.83,43.24,37192604,38.9030985812297,39.0109879232622,38.5075043271104,38.8761262457216,41367501.1444071,0.0,1.0
2021-06-07,43.12,43.39,43.06,43.27,28401875,38.768236903689,39.0109879232622,38.7142922326728,38.9030985812297,31590006.3508811,0.0,1.0
2021-06-08,42.88,43.24,42.425,42.86,41871447,38.552458219624,38.8761262457216,38.1433777977506,38.5344766626186,46571547.7112191,0.0,1.0
2021-06-09,42.32,42.73,42.11,42.47,42366332,38.0489746234722,38.4175965420833,37.8601682749152,38.1838363010128,47121983.9163272,0.0,1.0
2021-06-10,41.69,42.9599,41.615,42.76,40123631,37.4825555778014,38.6242945398606,37.4151247390311,38.4445688775914,44627538.0801588,0.0,1.0
2021-06-11,41.86,41.89,41.51,41.81,31203614,37.6353988123475,37.6623711478556,37.3207215647526,37.5904449198339,34706242.6135754,0.0,1.0
2021-06-14,41.36,41.905,41.06,41.85,36050674,37.1858598872119,37.6758573156097,36.9161365321306,37.6264080338448,40097388.662317,0.0,1.0
2021-06-15,41.39,41.56,40.9,41.28,39247942,37.2128322227201,37.3656754572661,36.7722840760872,37.1139336591902,43653552.3460691,0.0,1.0
2021-06-16,41.62,41.985,40.67,41.28,63559189,37.4196201282824,37.7477835436314,36.5654961705249,37.1139336591902,70693754.6963661,0.0,1.0
2021-06-17,39.8,42.1,39.72,42.02,80728191,35.783298440789,37.8511774964125,35.7113722127674,37.7792512683908,89789989.7941649,0.0,1.0
2021-06-18,38.78,39.3,38.49,39.01,102774160,34.8662390335125,35.3337595156535,34.6055064569339,35.0730269390749,114310635.023444,0.0,1.0
2021-06-21,39.75,39.78,39.03,39.12,48119374,35.7383445482755,35.7653168837836,35.0910084960803,35.1719255026047,53520809.110681,0.0,1.0
2021-06-22,39.97,40.26,39.28,39.88,44113247,35.9361416753351,36.1968742519137,35.3157779586481,35.8552246688107,49064991.4094752,0.0,1.0
2021-06-23,40.2,40.42,40.07,40.16,32039930,36.1429295808975,36.3407267079571,36.0260494603622,36.1069664668866,35636435.6994665,0.0,1.0
2021-06-24,40.83,41.01,40.18,40.44,37161804,36.7093486265683,36.871182639617,36.1249480238921,36.3587082649625,41333243.8217617,0.0,1.0
2021-06-25,41.62,41.83,40.84,41.27,53178846,37.4196201282824,37.6084264768393,36.718339405071,37.1049428806875,59148210.5625959,0.0,1.0
2021-06-28,41.56,41.58,41.1,41.46,34416478,37.3656754572661,37.3836570142716,36.9520996461414,37.275767672239,38279752.9597944,0.0,1.0
2021-06-29,40.89,41.95,40.75,41.63,38519613,36.7632932975845,37.7163158188719,36.6374223985466,37.4286109067851,42843467.8803242,0.0,1.0
2021-06-30,41.23,41.355,40.72,40.76,29159782,37.0689797666767,37.1813644979606,36.6104500630384,36.6464131770493,32432988.9688729,0.0,1.0
2021-07-01,41.54,41.7002,41.205,41.56,28045093,37.3476939002607,37.4917261718742,37.0465028204199,37.3656754572661,31193175.3090615,0.0,1.0
2021-07-02,41.15,41.47,41.1,41.37,28993974,36.997053538655,37.2847584507417,36.9520996461414,37.1948506657146,32248568.8989647,0.0,1.0
2021-07-06,40.07,40.88,39.87,40.81,47578664,36.0260494603622,36.7543025190818,35.846233890308,36.6913670695628,52919404.0156306,0.0,1.0
2021-07-07,39.75,40.0,39.36,39.57,43499868,35.7383445482755,35.9631140108433,35.3877041866698,35.5765105352267,48382760.1657457,0.0,1.0
2021-07-08,38.78,39.235,38.48,38.62,52793075,34.8662390335125,35.2753194553859,34.5965156784312,34.7223865774692,58719136.4842126,0.0,1.0
2021-07-09,40.04,40.24,39.4,39.65,43887235,35.9990771248541,36.1788926949083,35.4236673006806,35.6484367632484,48813609.3963026,0.0,1.0
2021-07-12,40.63,40.81,39.6366,39.79,42624454,36.529533056514,36.6913670695628,35.6363891200548,35.7743076622863,47409080.3006084,0.0,1.0
2021-07-13,39.86,40.48,39.58,40.48,54338086,35.8372431118053,36.3946713789734,35.5855013137294,36.3946713789734,60437576.1049129,0.0,1.0
2021-07-14,38.86,39.55,37.79,39.11,105651706,34.9381652615342,35.5585289782213,33.9761519617442,35.162934724102,117511187.677624,0.0,1.0
2021-07-15,38.83,39.33,38.32,38.39,54697343,34.9111929260261,35.3607318511616,34.4526632223878,34.5155986719068,60837159.9673022,0.0,1.0
2021-07-16,37.92,39.29,37.59,39.22,60469682,34.0930320822794,35.3247687371508,33.79633639169,35.2618332876318,67257448.2640939,0.0,1.0
2021-07-19,36.93,37.25,36.51,36.75,83251487,33.202945010511,33.4906499225978,32.8253323133972,33.0411109974622,92596527.6253874,0.0,1.0
2021-07-20,37.69,38.12,36.61,36.86,59462867,33.8862441767171,34.2728476523336,32.9152400984243,33.1400095609921,66137617.5400954,0.0,1.0
2021-07-21,38.46,38.77,37.98,38.05,49907367,34.5785341214258,34.8572482550098,34.1469767532957,34.2099122028146,55509505.639531,0.0,1.0
2021-07-22,37.96,38.4,37.68,38.36,52715586,34.1289951962903,34.5245894504095,33.8772533982143,34.4886263363987,58632949.2869896,0.0,1.0
2021-07-23,37.7,38.27,37.56,38.2,48659409,33.8952349552198,34.4077093298743,33.7693640561818,34.3447738803553,54121463.4364851,0.0,1.0
2021-07-26,38.13,38.24,37.66,37.66,32258003,34.2818384308363,34.3807369943662,33.8592718412089,33.8592718412089,35878987.5540521,0.0,1.0
2021-07-27,37.98,38.24,37.46,37.72,39121369,34.1469767532957,34.3807369943662,33.6794562711547,33.9132165122252,43512771.4337579,0.0,1.0
2021-07-28,38.13,38.5,37.75,38.19,43331090,34.2818384308363,34.6144972354366,33.9401888477333,34.3357831018526,48195036.7111538,0.0,1.0
2021-07-29,38.68,38.98,38.37,38.55,42804947,34.7763312484854,35.0460546035668,34.4976171149014,34.6594511279502,47609833.7725636,0.0,1.0
2021-07-30,38.36,38.8288,38.05,38.51,46210135,34.4886263363987,34.9101140326058,34.2099122028146,34.6234880139393,51397256.6291864,0.0,1.0
2021-08-02,37.96,38.95,37.91,38.4,49894049,34.1289951962903,35.0190822680586,34.0840413037767,34.5245894504095,55494692.684239,0.0,1.0
2021-08-03,38.55,38.63,37.55,38.06,39680560,34.6594511279502,34.7313773559719,33.7603732776791,34.2189029813174,44134732.0346463,0.0,1.0
2021-08-04,38.27,38.77,37.86,38.03,42289825,34.4077093298743,34.8572482550098,34.0390874112631,34.1919306458092,47036888.9493264,0.0,1.0
2021-08-05,39.02,39.06,38.55,38.57,34754524,35.0820177175776,35.1179808315884,34.6594511279502,34.6774326849556,38655744.8718386,0.0,1.0
2021-08-06,40.15,40.41,39.47,39.47,58022277,36.0979756883839,36.3317359294544,35.4866027501996,35.4866027501996,64535320.2534193,0.0,1.0
2021-08-09,40.67,40.96,39.8013,40.05,56340112,36.5654961705249,36.8262287471035,35.7844672419944,36.0080679033568,62664330.995378,0.0,1.0
2021-08-10,41.43,41.62,40.58,40.71,44987250,37.2487953367309,37.4196201282824,36.4845791640005,36.6014592845357,50037101.8888252,0.0,1.0
2021-08-11,41.95,42.19,41.475,41.6,58458232,37.7163158188719,37.9320945029369,37.2892538399931,37.401638571277,65020211.5226998,0.0,1.0
2021-08-12,42.15,42.285,41.77,42.23,37412913,37.8961313889261,38.0175068987127,37.5544818058231,37.9680576169478,41612539.9916365,0.0,1.0
2021-08-13,41.63,42.23,41.43,42.09,40217694,37.4286109067851,37.9680576169478,37.2487953367309,37.8421867179098,44732159.7210675,0.0,1.0
2021-08-16,41.29,41.3,40.61,41.16,38607213,37.122924437693,37.1319152161957,36.5115514995086,37.0060443171577,42940901.044731,0.0,1.0
2021-08-17,41.09,41.565,40.6221,41.05,43526919,36.9431088676387,37.3701708465175,36.5224303414969,36.9071457536279,48412847.6603847,0.0,1.0
2021-08-18,40.79,41.53,40.66,40.77,50342507,36.6733855125574,37.338703121758,36.5565053920222,36.655403955552,55993490.4244624,0.0,1.0
2021-08-19,40.19,40.665,40.01,40.12,51883938,36.1339388023948,36.5610007812735,35.972104789346,36.0710033528758,57707948.1875306,0.0,1.0
2021-08-20,40.37,40.47,39.91,40.09,40414979,36.2957728154436,36.3856806004707,35.8821970043189,36.0440310173677,44951590.1073688,0.0,1.0
2021-08-23,40.91,41.1,40.6,40.63,35364530,36.7812748545899,36.9520996461414,36.5025607210059,36.529533056514,39334224.4938381,0.0,1.0
2021-08-24,41.48,41.6799,41.04,41.1,35579304,37.2937492292445,37.4734748915137,36.8981549751252,36.9520996461414,39573107.0332479,0.0,1.0
2021-08-25,42.15,42.45,41.535,41.66,51219944,37.8961313889261,38.1658547440074,37.3431985110094,37.4555832422933,56969420.3728371,0.0,1.0
2021-08-26,42.04,42.84,42.02,42.5,41184514,37.7972328253963,38.5164951056131,37.7792512683908,38.210808636521,45807505.97691,0.0,1.0
2021-08-27,42.49,42.645,41.94,42.12,46468554,38.2018178580183,38.3411749248103,37.7073250403692,37.8691590534179,51684683.3519357,0.0,1.0
2021-08-30,41.66,42.63,41.625,42.63,44855624,37.4555832422933,38.3276887570562,37.4241155175338,38.3276887570562,49890700.7735487,0.0,1.0
2021-08-31,41.75,42.0739,41.36,41.67,54654600,37.5365002488177,37.8277115645205,37.1858598872119,37.464574020796,60789619.0341259,0.0,1.0
2021-09-01,41.19,41.78,41.03,41.75,52361938,37.0330166526658,37.5634725843258,36.8891641966225,37.5365002488177,58239604.0389744,0.0,1.0
2021-09-02,41.02,41.485,40.64,41.11,44562366,37.0689797666767,37.4891912633004,36.7255811242745,37.1503110240877,49312073.4594169,0.21,1.0
2021-09-03,41.05,41.19,40.68,41.02,41818455,37.0960901858137,37.2226054751198,36.7617283497905,37.0689797666767,46275701.001139,0.0,1.0
2021-09-07,41.32,41.85,41.18,41.25,43756169,37.3400839580468,37.8190346961341,37.2135686687408,37.2768263133938,48419947.4514137,0.0,1.0
2021-09-08,40.78,41.49,40.68,41.08,36064444,36.8520964135806,37.4937096664899,36.7617283497905,37.1232006049507,39908395.1646784,0.0,1.0
2021-09-09,40.93,41.35,40.56,40.66,36266417,36.9876485092656,37.3671943771838,36.6532866732425,36.7436547370325,40131895.5823362,0.0,1.0
2021-09-10,40.27,41.35,40.24,41.22,40514695,36.3912192882513,37.3671943771838,36.3641088691143,37.2497158942568,44832978.9317262,0.0,1.0
2021-09-13,40.94,40.96,40.345,40.6,42036327,36.9966853156446,37.0147589284027,36.4589953360939,36.6894338987585,46516795.0235872,0.0,1.0
2021-09-14,39.84,41.31,39.66,41.13,53820433,36.0026366139542,37.3310471516678,35.8399740991321,37.1683846368457,59556917.2811341,0.0,1.0
2021-09-15,40.14,40.34,39.67,39.73,52358196,36.2737408053243,36.4544769329044,35.8490109055111,35.9032317437851,57938826.8422405,0.0,1.0
2021-09-16,40.45,40.81,40.195,40.48,42922048,36.5538818030734,36.8792068327176,36.3234432404088,36.5809922222104,47496921.1465258,0.0,1.0
2021-09-17,40.5,40.665,40.08,40.34,92752611,36.5990658349684,36.748173140222,36.2195199670503,36.4544769329044,102638705.655457,0.0,1.0
2021-09-20,39.11,39.46,38.36,39.38,67566156,35.3429497482868,35.659237971552,34.6651892698615,35.5869435205199,74767736.7050579,0.0,1.0
2021-09-21,39.13,39.6,38.935,39.27,38271079,35.3610233610448,35.785753260858,35.1848056366542,35.4875386503509,42350225.7267747,0.0,1.0
2021-09-22,40.14,40.52,39.75,39.75,46261392,36.2737408053243,36.6171394477265,35.9213053565431,35.9213053565431,51192191.2009538,0.0,1.0
2021-09-23,41.69,41.875,40.65,40.76,49779810,37.67444579407,37.8416267120816,36.7346179306535,36.8340228008226,55085621.9689012,0.0,1.0
2021-09-24,42.14,42.34,41.65,41.72,39042262,38.0811020811252,38.2618382087053,37.638298568554,37.701556213207,43203605.7458395,0.0,1.0
2021-09-27,43.26,43.43,42.64,42.68,49755388,39.0932243955737,39.2468501040168,38.5329424000754,38.5690896255914,55058596.9348618,0.0,1.0
2021-09-28,43.16,44.04,43.06,43.43,60781198,39.0028563317837,39.7980952931361,38.9124882679936,39.2468501040168,67259599.7422435,0.0,1.0
2021-09-29,43.07,43.32,42.74,43.18,44260237,38.9215250743726,39.1474452338477,38.6233104638655,39.0209299445417,48977741.8522886,0.0,1.0
2021-09-30,42.45,43.35,42.23,43.35,47410812,38.3612430788743,39.1745556529848,38.1624333385362,39.1745556529848,52464122.8456004,0.0,1.0
2021-10-01,43.08,43.43,42.39,42.48,40987055,38.9305618807516,39.2468501040168,38.3070222406003,38.3883534980113,45355685.7157262,0.0,1.0
2021-10-04,43.34,44.065,43.07,43.11,48273432,39.1655188466057,39.8206873090836,38.9215250743726,38.9576722998886,53418685.7341051,0.0,1.0
2021-10-05,44.22,44.75,43.67,43.77,54070663,39.9607578079581,40.4397085460454,39.4637334571129,39.5541015209029,59833818.2011112,0.0,1.0
2021-10-06,44.24,44.29,43.55,43.85,47031650,39.9788314207162,40.0240154526112,39.3552917805648,39.626395971935,52044547.628319,0.0,1.0
2021-10-07,44.12,44.87,44.03,44.79,46258843,39.8703897441681,40.5481502225934,39.7890584867571,40.4758557715614,51189370.5142055,0.0,1.0
2021-10-08,44.34,44.81,43.92,44.07,39389385,40.0691994845062,40.4939293843194,39.689653616588,39.8252057122731,43587727.0664052,0.0,1.0
2021-10-11,43.78,44.805,43.75,44.6,36283507,39.5631383272819,40.4894109811299,39.5360279081449,40.3041564503603,40150807.1306014,0.0,1.0
2021-10-12,43.54,44.0,43.27,43.67,36898283,39.3462549741858,39.76194806762,39.1022612019527,39.4637334571129,40831109.4124211,0.0,1.0
2021-10-13,43.14,43.635,42.33,43.55,43907977,38.9847827190257,39.4321046347864,38.2528014023263,39.3552917805648,48587936.001387,0.0,1.0
2021-10-14,45.07,45.1,43.48,44.37,82201013,40.7288863501735,40.7559967693105,39.2920341359118,40.0963099036432,90962459.0286451,0.0,1.0
2021-10-15,46.37,46.67,45.36,45.77,64264903,41.9036711794441,42.1747753708143,40.9909537351647,41.3614627967039,71114617.6035245,0.0,1.0
2021-10-18,46.28,46.89,46.0301,46.29,49542471,41.8223399220331,42.3735851111524,41.5965101306218,41.8313767284121,54822986.0441663,0.0,1.0
2021-10-19,46.48,46.625,46.2,46.5,32515486,42.0030760496132,42.1341097421087,41.7500454710011,42.0211496623712,35981169.2718614,0.0,1.0
2021-10-20,47.09,47.24,46.05,46.49,40410994,42.5543212387325,42.6898733344175,41.614493375316,42.0121128559922,44718224.8962287,0.0,1.0
2021-10-21,46.83,47.48,46.61,47.1,36848582,42.3193642728783,42.9067566875136,42.1205545325402,42.5633580451115,40776111.000465,0.0,1.0
2021-10-22,47.57,47.615,46.99,46.99,36225598,42.9880879449247,43.0287535736302,42.4639531749424,42.4639531749424,40086725.8638669,0.0,1.0
2021-10-25,47.51,47.98,47.2,47.8,31679516,42.9338671066506,43.3585970064639,42.6537261089015,43.1959344916418,35056096.8901601,0.0,1.0
2021-10-26,47.96,48.425,47.44,47.66,35674753,43.3405233937059,43.7607348903296,42.8706094619976,43.0694192023357,39477168.7073921,0.0,1.0
2021-10-27,47.04,48.1693,47.025,47.48,45790789,42.5091372068374,43.5296637512184,42.4955819972689,42.9067566875136,50671428.6878902,0.0,1.0
2021-10-28,47.78,48.0,47.3,47.59,37209574,43.1778608788838,43.3766706192219,42.7440941726915,43.0061615576827,41175579.5570102,0.0,1.0
2021-10-29,47.78,48.13,47.52,47.75,31756195,43.1778608788838,43.4941491021489,42.9429039130297,43.1507504597468,35140948.7690031,0.0,1.0
2021-11-01,47.85,48.17,47.28,48.1,36762106,43.2411185235368,43.5302963276649,42.7260205599335,43.4670386830119,40680417.9022916,0.0,1.0
2021-11-02,47.88,48.42,47.35,47.57,36120876,43.2682289426738,43.7562164871401,42.7892782045866,42.9880879449247,39970842.0044503,0.0,1.0
2021-11-03,48.37,48.69,47.61,47.8,42552970,43.711032455245,44.0002102593732,43.0242351704407,43.1959344916418,47088504.738648,0.0,1.0
2021-11-04,47.33,48.15,46.88,48.15,47646283,42.7712045918286,43.5122227149069,42.3645483047734,43.5122227149069,52724691.6683949,0.0,1.0
2021-11-05,46.97,47.82,46.82,47.6,38271181,42.4458795621844,43.2140081043998,42.3103274664993,43.0151983640617,42350338.598508,0.0,1.0
2021-11-08,47.34,47.8,47.2505,47.35,33815457,42.7802413982076,43.1959344916418,42.6993619811155,42.7892782045866,37419698.4883557,0.0,1.0
2021-11-09,46.88,47.36,46.41,46.65,36463203,42.3645483047734,42.7983150109656,41.9398184049601,42.1567017580563,40349656.140377,0.0,1.0
2021-11-10,47.23,47.52,46.65,46.75,39385606,42.6808365280385,42.9429039130297,42.1567017580563,42.2470698218463,43583545.2793429,0.0,1.0
2021-11-11,47.49,47.89,47.01,47.31,31194769,42.9157934938926,43.2772657490528,42.4820267877004,42.7531309790706,34519682.8300711,0.0,1.0
2021-11-12,46.91,47.53,46.76,47.51,43799636,42.3916587239104,42.9519407194087,42.2561066282253,42.9338671066506,48468047.4086075,0.0,1.0
2021-11-15,47.05,47.39,46.9,47.26,35335506,42.5181740132164,42.8254254301026,42.3826219175314,42.7079469471755,39101762.8551785,0.0,1.0
2021-11-16,47.08,47.28,46.69,47.18,35120791,42.5452844323534,42.7260205599335,42.1928489835723,42.6356524961435,38864162.3235362,0.0,1.0
2021-11-17,46.51,47.2,46.45,47.08,32963714,42.0301864687502,42.6537261089015,41.9759656304762,42.5452844323534,36477171.9316521,0.0,1.0
2021-11-18,46.32,46.81,46.2101,46.71,30644334,41.8584871475491,42.3012906601203,41.7591726454438,42.2109225963303,33910579.3737008,0.0,1.0
2021-11-19,45.4,45.77,44.83,45.702,48429479,41.0271009606807,41.3614627967039,40.5120029970774,41.3000125133266,53591365.1005265,0.0,1.0
2021-11-22,46.28,46.865,45.91,46.72,53697126,41.8223399220331,42.3509930952049,41.4879780860099,42.2199594027093,59420467.5279487,0.0,1.0
2021-11-23,47.5,47.65,46.67,46.87,49362882,42.9248303002716,43.0603823959567,42.1747753708143,42.3555114983943,54624255.4390521,0.0,1.0
2021-11-24,47.63,47.98,47.21,47.42,40059953,43.0423087831987,43.3585970064639,42.6627629152805,42.8525358492396,44329767.9731994,0.0,1.0
2021-11-26,45.76,46.035,44.75,45.52,55110129,41.3524259903248,41.6009381657475,40.4397085460454,41.1355426372287,60984076.3303714,0.0,1.0
2021-11-29,45.59,46.7,45.17,46.42,50231117,41.1988002818818,42.2018857899513,40.8192544139636,41.9488552113392,55585031.8058194,0.0,1.0
2021-11-30,44.47,45.22,44.36,44.76,77193560,40.1866779674333,40.8644384458586,40.0872730972642,40.4487453524244,85421283.5403287,0.0,1.0
2021-12-01,43.84,45.7,43.81,45.22,60636844,39.617359165556,41.2982051520508,39.590248746419,40.8644384458586,67099859.68149,0.0,1.0
2021-12-02,44.89,45.5,44.0,44.33,57821426,40.7559967693105,41.3098207396665,39.9479585174797,40.2475682063608,63686427.0019401,0.21,1.0
2021-12-03,43.87,45.07,43.6,45.0,74605310,39.8299304582235,40.919420235973,39.5847952582299,40.8558666656042,82172750.7943528,0.0,1.0
2021-12-06,44.15,44.875,43.96,44.56,48193063,40.0841447396984,40.7423781470887,39.9116421915547,40.4563870804295,53081430.2080581,0.0,1.0
2021-12-07,44.71,44.91,44.43,44.56,40740776,40.5925733026481,40.774154932273,40.3383590211733,40.4563870804295,44873235.3423174,0.0,1.0
2021-12-08,44.16,44.8,44.09,44.68,50560328,40.0932238211796,40.6742850359793,40.0296702508109,40.5653360582044,55688814.0110233,0.0,1.0
2021-12-09,44.49,44.73,43.645,43.91,37316660,40.3928335100607,40.6107314656106,39.6256511248955,39.8662467841485,41101800.9664137,0.0,1.0
2021-12-10,44.52,44.83,44.07,44.71,37700187,40.4200707545045,40.7015222804231,40.0115120878484,40.5925733026481,41524230.2625844,0.0,1.0
2021-12-13,43.58,44.4,43.39,44.27,38653895,39.5666370952674,40.3111217767295,39.3941345471237,40.1930937174733,42574675.7310716,0.0,1.0
2021-12-14,44.13,44.82,43.53,43.59,47099409,40.0659865767359,40.6924431989418,39.5212416878612,39.5757161767486,51876843.5962305,0.0,1.0
2021-12-15,43.94,44.45,43.62,44.37,60057119,39.8934840285922,40.3565171841358,39.6029534211924,40.2838845322858,66148893.06155,0.0,1.0
2021-12-16,45.0,45.359,44.09,44.7,69487169,40.8558666656042,41.181805690781,40.0296702508109,40.5834942211669,76535461.3718793,0.0,1.0
2021-12-17,43.88,44.699,43.62,44.5,124712237,39.8390095397048,40.5825863130188,39.6029534211924,40.401912591542,137362173.979402,0.0,1.0
2021-12-20,43.16,43.36,42.7,43.27,56455216,39.1853156730551,39.36689730268,38.7676779249178,39.2851855693488,62181638.2159575,0.0,1.0
2021-12-21,44.19,44.48,43.54,43.54,47845606,40.1204610656234,40.3837544285795,39.5303207693424,39.5303207693424,52698729.6003835,0.0,1.0
2021-12-22,44.28,44.5756,43.88,44.08,35715710,40.2021727989546,40.4705504475402,39.8390095397048,40.0205911693297,39338461.7967993,0.0,1.0
2021-12-23,44.42,45.065,44.4,44.68,34053478,40.329279939692,40.9148806952323,40.3111217767295,40.5653360582044,37507624.6097627,0.0,1.0
2021-12-27,44.64,44.82,44.31,44.55,33888223,40.5290197322794,40.6924431989418,40.2294100433983,40.4473079989482,37325607.2984946,0.0,1.0
2021-12-28,44.7,45.08,44.423,44.47,32499239,40.5834942211669,40.9284993174542,40.3320036641364,40.3746753470982,35795734.4772525,0.0,1.0
2021-12-29,44.63,45.12,44.6,44.85,25294895,40.5199406507982,40.9648156433792,40.4927034063544,40.7196804433856,27860632.2151107,0.0,1.0
2021-12-30,44.53,45.095,44.48,44.75,23852174,40.4291498359857,40.9421179396761,40.3837544285795,40.6288896285731,26271571.6884702,0.0,1.0
2021-12-31,44.49,44.72,44.28,44.52,23269059,40.3928335100607,40.6016523841294,40.2021727989546,40.4200707545045,25629309.5816651,0.0,1.0
2022-01-03,46.18,46.49,44.98,45.09,58630072,41.9271982803912,42.2086498063098,40.8377085026418,40.9375783989355,64577096.3958324,0.0,1.0
2022-01-04,47.99,48.43,47.04,47.06,74606669,43.5705120284966,43.9699916136714,42.7079992877783,42.7261574507408,82174247.6418068,0.0,1.0
2022-01-05,47.18,48.37,47.16,48.14,57791631,42.8351064285157,43.9155171247839,42.8169482655532,43.7066982507153,63653609.8055513,0.0,1.0
2022-01-06,48.13,48.1587,47.19,47.98,52040852,43.6976191692341,43.7236761330852,42.844185509997,43.5614329470154,57319512.0095579,0.0,1.0
2022-01-07,49.18,49.31,48.06,48.15,59082564,44.6509227247648,44.768950784021,43.6340655988653,43.7157773321965,65075486.0192042,0.0,1.0
2022-01-10,48.93,50.08,48.34,49.91,66839466,44.4239456877337,45.4680400580769,43.8882798803402,45.3136956728957,73619193.8998124,0.0,1.0
2022-01-11,49.21,49.25,48.64,48.99,39499766,44.6781599692086,44.7144762951335,44.1606523247776,44.4784201766212,43506345.9685811,0.0,1.0
2022-01-12,48.86,49.38,48.68,49.165,41377987,44.360392117365,44.8325043543897,44.1969686507025,44.6373041025429,45575080.5689697,0.0,1.0
2022-01-13,48.76,49.49,48.63,48.92,46337483,44.2696013025525,44.9323742506834,44.1515732432963,44.4148666062524,51037633.1523394,0.0,1.0
2022-01-14,47.91,48.23,47.19,47.52,72953325,43.4978793766467,43.7884099840465,42.844185509997,43.1437951988781,80353199.9913199,0.0,1.0
2022-01-18,46.26,47.92,46.05,47.85,64838526,41.9998309322412,43.5069584581279,41.809170221135,43.4434048877592,71415292.5424632,0.0,1.0
2022-01-19,46.44,48.58,46.3512,48.39,83776518,42.1632543989036,44.1061778358901,42.0826321553501,43.9336752877464,92274221.9827597,0.0,1.0
2022-01-20,45.75,47.05,45.66,46.69,46265258,41.5367977766976,42.7170783692595,41.4550860433664,42.3902314359347,50958082.1535416,0.0,1.0
2022-01-21,44.92,46.0166,44.66,45.57,71303560,40.7832340137543,41.7788460889876,40.5471778952419,41.3733743100352,78536094.3695586,0.0,1.0
2022-01-24,44.55,44.69,42.5876,43.9,90782210,40.4473079989482,40.5744151396856,38.6656290490686,39.8571677026673,99990522.3755601,0.0,1.0
2022-01-25,45.43,45.57,43.83,44.29,73555340,41.2462671692978,41.3733743100352,39.7936141322985,40.2112518804358,81016279.1819226,0.0,1.0
2022-01-26,45.9,46.46,45.26,45.775,63735815,41.6729839989163,42.1814125618661,41.0919227841166,41.5594954804008,70200730.251908,0.0,1.0
2022-01-27,45.47,46.75,45.09,46.37,63402378,41.2825834952228,42.4447059248222,40.9375783989355,42.0997008285349,69833471.7349656,0.0,1.0
2022-01-28,45.87,45.89,44.45,45.325,51048296,41.6457467544726,41.6639049174351,40.3565171841358,41.1509368137447,56226278.0716862,0.0,1.0
2022-01-31,46.14,46.27,45.22,45.52,44793662,41.8908819544662,42.0089100137224,41.0556064581916,41.327978902629,49337217.748877,0.0,1.0
2022-02-01,46.94,47.1,45.9,46.205,40326643,42.6172084729658,42.7624737766658,41.6729839989163,41.9498959840943,44417095.5875906,0.0,1.0
2022-02-02,46.89,46.96,46.301,46.72,41125582,42.5718130655596,42.6353666359283,42.0370551663143,42.4174686803784,45297073.3713018,0.0,1.0
2022-02-03,46.43,47.29,46.35,47.22,35879926,42.1541753174223,42.9349763248094,42.0815426655724,42.8714227544407,39519334.7191751,0.0,1.0
2022-02-04,48.28,48.69,46.68,47.08,60297055,43.8338053914527,44.2060477321838,42.3811523544535,42.7443156137033,66413166.4910766,0.0,1.0
2022-02-07,48.51,48.76,47.985,48.56,44824807,44.0426242655214,44.2696013025525,43.565972487756,44.0880196729276,49371521.8798227,0.0,1.0
2022-02-08,49.38,50.02,48.94,49.15,49560540,44.8325043543897,45.4135655691894,44.4330247692149,44.6236854803211,54587614.5096583,0.0,1.0
2022-02-09,49.28,49.79,49.03,49.215,33861086,44.7417135395773,45.2047466951208,44.5147365025461,44.6826995099492,37295717.7110335,0.0,1.0
2022-02-10,49.05,50.11,48.76,49.68,47082839,44.5328946655086,45.4952773025206,44.2696013025525,45.1048767988271,51858592.851335,0.0,1.0
2022-02-11,47.92,49.44,47.5,48.63,61056045,43.5069584581279,44.8869788432772,43.1256370359156,44.1515732432963,67249143.1276646,0.0,1.0
2022-02-14,47.42,48.185,46.9406,48.02,44791948,43.0530043840656,43.7475541173809,42.6177532178547,43.5977492729404,49335329.8927061,0.0,1.0
2022-02-15,47.79,48.37,47.57,48.0,42402240,43.3889303988717,43.9155171247839,43.1891906062843,43.5795911099779,46703226.6288061,0.0,1.0
2022-02-16,47.68,48.24,47.31,47.44,36664598,43.289060502578,43.7974890655278,42.9531344877719,43.0711625470281,40383598.3582016,0.0,1.0
2022-02-17,46.07,47.2911,45.95,47.0,49442407,41.8273283840975,42.9359750237724,41.7183794063226,42.6716829618533,54457498.9244594,0.0,1.0
2022-02-18,45.96,46.535,45.72,46.07,37856547,41.7274584878038,42.2495056729754,41.5095605322539,41.8273283840975,41696450.3272716,0.0,1.0
2022-02-22,45.56,45.98,45.04,45.17,51652725,41.364295228554,41.7456166507663,40.8921829915292,41.0102110507854,56892016.1215634,0.0,1.0
2022-02-23,44.78,46.1099,44.57,45.95,45704865,40.6561268730168,41.8635539192077,40.4654661619107,41.7183794063226,50340846.8074798,0.0,1.0
2022-02-24,43.6,43.675,42.05,43.0,80484789,39.5847952582299,39.6528883693392,38.1775376286369,39.0400503693552,88648603.0181104,0.0,1.0
2022-02-25,45.02,45.35,43.63,43.81,68530688,40.8740248285667,41.1736345174478,39.6120325026736,39.775455969336,75481961.6296688,0.0,1.0
2022-02-28,44.2,44.26,43.4394,43.72,69955301,40.1295401471046,40.1840146359921,39.4389852096411,39.6937442360048,77051077.4074518,0.0,1.0
2022-03-01,42.47,43.74,41.93,43.71,74895594,38.5588590508492,39.7119023989673,38.0685886508619,39.6846651545236,82492479.1728231,0.0,1.0
2022-03-02,43.16,43.535,42.62,42.74,70834634,39.1853156730551,39.5257812286018,38.6950452730678,38.8039942508428,78019603.79618,0.0,1.0
2022-03-03,42.49,43.495,42.21,43.09,48733788,38.7676779249178,39.6846352399223,38.5122072301902,39.3151151279056,53413017.3112346,0.21,1.0
2022-03-04,40.95,41.44,40.32,41.43,75615521,37.3625891039158,37.8096628196892,36.7877800407787,37.8005388663061,82875830.0539048,0.0,1.0
2022-03-07,38.34,40.11,38.21,39.93,109778958,34.981237270919,36.5961770197329,34.8626258769383,36.4319458588366,120319507.772786,0.0,1.0
2022-03-08,38.59,39.66,38.17,39.07,76553809,35.2093361054973,36.1855991174921,34.8261300634058,35.6472858678875,83904208.8285429,0.0,1.0
2022-03-09,41.04,41.605,40.1585,40.31,78207910,37.444704684364,37.9602080505108,36.6404281936411,36.7786560873955,85717130.1911822,0.0,1.0
2022-03-10,40.67,41.475,40.11,40.29,48804380,37.1071184091882,37.8415966565301,36.5961770197329,36.7604081806293,53490387.2812856,0.0,1.0
2022-03-11,40.33,41.38,40.29,41.04,43946613,36.7969039941618,37.7549190993904,36.7604081806293,37.444704684364,48166196.3346483,0.0,1.0
2022-03-14,41.2,42.18,40.895,40.9,54262362,37.5906879384941,38.4848353700408,37.3124073603086,37.3169693370002,59472423.5443072,0.0,1.0
2022-03-15,41.5,41.78,40.87,41.26,41395327,37.864406539988,38.1198772347156,37.2895974768508,37.6454316587929,45369945.7480139,0.0,1.0
2022-03-16,42.8,43.045,41.9203,42.24,59477628,39.0505204797948,39.2740573376815,38.2478863006809,38.5395790903396,65188439.1583755,0.0,1.0
2022-03-17,43.03,43.04,41.83,42.41,50260244,39.2603714076068,39.2694953609899,38.1654970016312,38.6946862978528,55086037.696041,0.0,1.0
2022-03-18,42.9,42.93,42.26,42.76,72308092,39.1417600136261,39.1691318737755,38.5578269971058,39.0140246662623,79250834.5490882,0.0,1.0
2022-03-21,42.84,43.43,42.505,43.345,44510367,39.0870162933273,39.625329542932,38.7813638549925,39.5477759391754,48784079.8072254,0.0,1.0
2022-03-22,44.18,44.63,43.695,43.82,52101884,40.3096260466667,40.7202039489075,39.8671143075849,39.981163724874,57104504.8260959,0.0,1.0
2022-03-23,43.09,44.01,43.03,43.72,48539323,39.3151151279056,40.1545188391535,39.2603714076068,39.8899241910427,53199880.5361612,0.0,1.0
2022-03-24,43.07,43.4325,42.885,43.38,30360801,39.2968672211393,39.6276105312778,39.1280740835514,39.5797097760163,33275927.3585699,0.0,1.0
2022-03-25,43.73,44.26,43.33,43.48,38440418,39.8990481444259,40.3826176737317,39.5340900091007,39.6709493098476,42131317.8463593,0.0,1.0
2022-03-28,43.55,43.75,42.83,43.71,37428599,39.7348169835295,39.9172960511921,39.0778923399442,39.8808002376596,41022347.9102888,0.0,1.0
2022-03-29,43.44,44.3899,43.11,44.25,46355825,39.6344534963151,40.5011378281786,39.3333630346718,40.3734937203486,50806731.5268323,0.0,1.0
2022-03-30,43.0,43.6499,42.75,43.44,36601763,39.2329995474574,39.825965277827,39.0049007128792,39.6344534963151,40116122.3244272,0.0,1.0
2022-03-31,41.22,42.89,41.2,42.84,67902492,37.6089358452603,39.132636060243,37.5906879384941,39.0870162933273,74422225.9240749,0.0,1.0
2022-04-01,40.9,41.74,40.35,41.69,61929179,37.3169693370002,38.0833814211831,36.8151519009281,38.0377616542674,67875378.5771289,0.0,1.0
2022-04-04,40.83,41.1399,40.16,40.48,53789438,37.2531016633183,37.5358529786615,36.6417967866486,36.9337632949087,58954091.2160486,0.0,1.0
2022-04-05,40.14,40.755,40.04,40.44,51454333,36.6235488798823,37.1846720129448,36.532309346051,36.8972674813762,56394778.490583,0.0,1.0
2022-04-06,39.7,40.01,39.35,39.74,54159784,36.2220949310246,36.5049374859016,35.9027565626151,36.2585907445572,59359996.4025929,0.0,1.0
2022-04-07,39.39,39.98,38.845,39.89,54585008,35.9392523761476,36.4775656257523,35.4419969167671,36.3954500453041,59826048.7618545,0.0,1.0
2022-04-08,39.67,40.1,39.315,39.49,41018857,36.1947230708752,36.5870530663498,35.8708227257741,36.0304919099789,44957328.5587416,0.0,1.0
2022-04-11,39.59,40.4,39.39,39.48,34198718,36.1217314438102,36.8607716678437,35.9392523761476,36.0213679565958,37482346.2636647,0.0,1.0
2022-04-12,39.17,40.08,38.8546,39.57,42855311,35.7385254017188,36.5688051595836,35.4507559120149,36.1034835370439,46970111.7491901,0.0,1.0
2022-04-13,38.82,39.01,38.364,38.5,45484230,35.4191870333092,35.5925421475887,35.0031347590385,35.1272205250491,49851449.3553872,0.0,1.0
2022-04-14,37.57,38.97,37.42,38.49,79032031,34.278692860418,35.5560463340562,34.1418335596711,35.118096571666,86620380.0932739,0.0,1.0
2022-04-18,38.85,39.3099,37.22,37.42,80080290,35.4465588934586,35.8661695095487,33.9593544920085,34.1418335596711,87769288.856813,0.0,1.0
2022-04-19,39.57,39.88,39.11,39.21,53714213,36.1034835370439,36.386326091921,35.68378168142,35.7750212152513,58871643.4033066,0.0,1.0
2022-04-20,39.66,40.37,39.61,40.15,43841411,36.1855991174921,36.8333998076943,36.1399793505765,36.6326728332655,48050893.246631,0.0,1.0
2022-04-21,38.91,40.21,38.62,40.0,46245947,35.5013026137574,36.6874165535642,35.2367079656466,36.4958135325185,50686303.4674307,0.0,1.0
2022-04-22,37.56,38.85,37.5,38.81,50409832,34.2695689070349,35.4465588934586,34.2148251867361,35.4100630799261,55249988.5556285,0.0,1.0
2022-04-25,37.29,37.4,35.93,36.89,64301121,34.0232221656904,34.1235856529048,32.7823645055848,33.6582640303652,70475065.2484635,0.0,1.0
2022-04-26,36.45,37.54,36.42,36.88,43739150,33.2568100815075,34.2513210002686,33.2294382213581,33.6491400769821,47938813.5420272,0.0,1.0
2022-04-27,36.25,36.91,36.175,36.27,39824871,33.0743310138449,33.6765119371315,33.0059013634714,33.0925789206112,43648700.6538602,0.0,1.0
2022-04-28,36.81,36.95,36.16,36.73,39567841,33.5852724033002,33.713007750664,32.9922154333967,33.5122807762351,43366991.6301432,0.0,1.0
2022-04-29,35.68,37.13,35.54,36.75,47420201,32.5542656710065,33.8772389115603,32.4265303236427,33.5305286830014,51973304.7822021,0.0,1.0
2022-05-02,36.14,36.28,35.4,36.03,46652228,32.9739675266305,33.1017028739943,32.2987949762789,32.8736040394161,51131593.9933021,0.0,1.0
2022-05-03,37.13,37.63,36.33,36.34,48926008,33.8772389115603,34.3334365807168,33.1473226409099,33.1564465942931,53623693.5301151,0.0,1.0
2022-05-04,38.62,38.75,37.285,37.37,57673834,35.2367079656466,35.3553193596273,34.0186601889988,34.0962137927554,63211451.8544561,0.0,1.0
2022-05-05,37.54,38.21,36.8701,38.05,48860647,34.2513210002686,34.8626258769383,33.6401073631328,34.7166426228082,53552056.8203958,0.0,1.0
2022-05-06,37.45,37.62,36.61,37.37,50440080,34.1692054198205,34.3243126273337,33.4027933356376,34.0962137927554,55283140.8512725,0.0,1.0
2022-05-09,36.37,37.06,36.06,36.87,51241970,33.1838184544425,33.8133712378784,32.9009758995655,33.6400161235989,56162025.2189663,0.0,1.0
2022-05-10,35.76,37.125,35.18,36.75,60235259,32.6272572980716,33.8726769348688,32.09806800185,33.5305286830014,66018814.9485464,0.0,1.0
2022-05-11,35.57,36.92,35.51,35.9,54969264,32.4539021837921,33.6856358905146,32.3991584634933,32.7549926454354,60247199.5326491,0.0,1.0
2022-05-12,35.07,35.43,34.2642,35.01,61231467,31.9977045146356,32.3261668364283,31.262496351023,31.9429607943368,67110674.9769439,0.0,1.0
2022-05-13,35.17,35.73,34.755,35.53,49117857,32.0889440484669,32.5998854379222,31.710299983067,32.4174063702596,53833963.1270145,0.0,1.0
2022-05-16,34.81,35.17,34.413,35.0,39076463,31.7604817266742,32.0889440484669,31.398260777364,31.9338368409537,42828433.4203781,0.0,1.0
2022-05-17,35.99,36.215,35.43,35.62,42635615,32.8371082258835,33.042397177004,32.3261668364283,32.4995219507077,46729321.3913545,0.0,1.0
2022-05-18,34.88,35.69,34.605,35.62,47396915,31.8243494003562,32.5633896243897,31.5734406823201,32.4995219507077,51947782.950796,0.0,1.0
2022-05-19,34.45,34.84,34.25,34.29,47002714,31.4320194048816,31.7878535868236,31.249540337219,31.2860361507515,51515732.2996728,0.0,1.0
2022-05-20,33.86,34.98,32.9561,34.8,62406548,30.8937061552769,31.9155889341874,30.0689920089758,31.7513577732911,68398582.6970477,0.0,1.0
2022-05-23,35.87,36.26,34.66,34.76,69081852,32.727620785286,33.083454967228,31.6236224259273,31.7148619597586,75714823.4971626,0.0,1.0
2022-05-24,35.65,35.96,34.96,35.47,46146669,32.5268938108571,32.8097363657342,31.8973410274212,32.3626626499608,50577493.1789175,0.0,1.0
2022-05-25,35.84,36.27,35.29,35.5,49343427,32.7002489251366,33.0925789206112,32.1984314890645,32.3900345101102,54081191.4835481,0.0,1.0
2022-05-26,36.67,36.84,36.34,36.5,60201240,33.4575370559364,33.6126442634496,33.1564465942931,33.3024298484232,65981529.5761081,0.0,1.0
2022-05-27,37.02,37.05,36.58,36.89,43365604,33.7768754243459,33.8042472844953,33.3754214754882,33.6582640303652,47529401.1038941,0.0,1.0
2022-05-31,37.2,37.53,36.61,36.815,71609155,33.9411065852422,34.2421970468855,33.4027933356376,33.5898343799917,78484788.3291543,0.0,1.0
2022-06-01,36.67,37.47,36.1717,37.46,35237941,33.4575370559364,34.1874533265867,33.002890458855,34.1783293732036,38621351.4255296,0.0,1.0
2022-06-02,36.7,36.71,36.065,36.41,35341881,33.6765119371315,33.6856880984222,33.0938256951675,33.4104032596991,38514886.4324599,0.21,1.0
2022-06-03,36.19,36.68,36.13,36.48,25235197,33.2085277113021,33.6581596145499,33.1534707435575,33.4746363887345,27500821.0953954,0.0,1.0
2022-06-06,36.15,37.21,36.1,36.7,40394048,33.171823066139,34.1444961629608,33.1259422596852,33.6765119371315,44020638.6091147,0.0,1.0
2022-06-07,36.35,36.405,35.74,35.9,29152216,33.3553462919545,33.4058151790537,32.7956004532174,32.9424190338697,31769511.319857,0.0,1.0
2022-06-08,35.89,36.11,35.52,35.92,33590631,32.933242872579,33.1351184209759,32.5937249048204,32.9607713564513,36606408.644737,0.0,1.0
2022-06-09,34.51,35.84,34.5,35.74,49464073,31.6669326144525,32.8873620661251,31.6577564531617,32.7956004532174,53904973.3680533,0.0,1.0
2022-06-10,33.17,34.04,33.02,33.68,49346170,30.4373270014891,31.2356530337862,30.2996845821276,30.9053112273185,53776484.998828,0.0,1.0
2022-06-13,32.02,32.77,31.74,32.39,61216575,29.3820684530504,30.0702805498583,29.1251359369088,29.7215864208089,66712618.7740026,0.0,1.0
2022-06-14,31.46,32.595,31.225,31.92,49349754,28.8682034207672,29.9096977272698,28.6525636304341,29.2903068401427,53780390.7714996,0.0,1.0
2022-06-15,32.05,32.49,31.423,31.98,51540135,29.4095969369227,29.8133480337167,28.8342516239913,29.3453638078873,56167424.8815069,0.0,1.0
2022-06-16,31.85,32.0,30.8591,31.5,61363408,29.2260737111073,29.3637161304689,28.3168078888047,28.9049080659303,66872634.4879239,0.0,1.0
2022-06-17,31.92,32.58,31.635,32.03,80470252,29.2903068401427,29.8959334853336,29.0287862433557,29.3912446143412,87694897.0817776,0.0,1.0
2022-06-21,32.85,33.29,32.62,32.89,53537219,30.1436898401844,30.5474409369784,29.9326381304967,30.1803944853475,58343807.7247427,0.0,1.0
2022-06-22,32.6,32.94,32.32,32.39,38335789,29.9142858079151,30.2262752918014,29.6573532917735,29.7215864208089,41777588.4547217,0.0,1.0
2022-06-23,32.08,32.405,31.26,32.38,44091460,29.437125420795,29.7353506627451,28.6846801949518,29.7124102595182,48050005.4465508,0.0,1.0
2022-06-24,32.31,32.7699,31.23,31.25,79504692,29.6481771304828,30.0701887882453,28.6571517110794,28.675504033661,86642648.7947176,0.0,1.0
2022-06-27,32.35,32.6,31.905,32.415,47900293,29.6848817756459,29.9142858079151,29.2765425982065,29.7445268240359,52200796.6971694,0.0,1.0
2022-06-28,32.26,33.497,32.185,32.83,49915905,29.6022963240289,30.7373874756973,29.5334751143481,30.1253375176029,54397370.9901989,0.0,1.0
2022-06-29,31.86,32.44,31.66,32.23,35149746,29.2352498723981,29.7674672272628,29.0517266465826,29.5747678401566,38305501.4904218,0.0,1.0
2022-06-30,31.13,31.55,30.64,31.17,46312262,28.5653900981717,28.9507888723841,28.1157581949239,28.6020947433348,50470191.7637132,0.0,1.0
2022-07-01,31.56,31.67,30.63,30.98,40236080,28.9599650336749,29.0609028078734,28.1065820336332,28.4277476788102,43848488.1913154,0.0,1.0
2022-07-05,31.24,31.24,30.45,30.8,47442656,28.6663278723702,28.6663278723702,27.9414111303993,28.2625767755763,51702072.9002586,0.0,1.0
2022-07-06,30.98,31.25,30.64,31.01,35933728,28.4277476788102,28.675504033661,28.1157581949239,28.4552761626825,39159869.646296,0.0,1.0
2022-07-07,31.86,32.01,31.47,31.5,40137866,29.2352498723981,29.3728922917596,28.877379582058,28.9049080659303,43741456.5068365,0.0,1.0
2022-07-08,31.79,32.25,31.56,32.01,31153758,29.1710167433626,29.5931201627381,28.9599650336749,29.3728922917596,33950752.4037654,0.0,1.0
2022-07-11,31.46,31.79,31.29,31.55,29342283,28.8682034207672,29.1710167433626,28.7122086788241,28.9507888723841,31976642.5961906,0.0,1.0
2022-07-12,31.36,32.03,30.98,31.02,39527035,28.7764418078595,29.3912446143412,28.4277476788102,28.4644523239732,43075784.9033804,0.0,1.0
2022-07-13,30.84,31.145,30.4,31.07,44153699,28.2992814207394,28.5791543401079,27.8955303239454,28.5103331304271,48117832.2839698,0.0,1.0
2022-07-14,30.13,30.215,29.67,30.09,51707785,27.6477739690946,27.7257713400661,27.2256705497191,27.6110693239315,56350126.5523772,0.0,1.0
2022-07-15,32.25,32.63,30.61,30.65,77801694,29.5931201627381,29.9418142917875,28.0882297110516,28.1249343562147,84786755.0870596,0.0,1.0
2022-07-18,32.26,33.38,32.105,33.08,56382923,29.6022963240289,30.6300263885953,29.4600658240219,30.3547415498722,61444999.9442626,0.0,1.0
2022-07-19,33.35,33.62,32.68,32.9,46874861,30.602497904723,30.8502542595738,29.9876950982413,30.1895706466383,51083301.0827111,0.0,1.0
2022-07-20,33.36,33.45,32.95,33.18,35514908,30.6116740660138,30.6942595176307,30.2354514530921,30.4465031627799,38703447.8521181,0.0,1.0
2022-07-21,33.65,33.665,32.95,33.09,31243966,30.8777827434462,30.8915469853823,30.2354514530921,30.363917711163,34049059.3069915,0.0,1.0
2022-07-22,33.43,33.94,33.09,33.6,27115352,30.6759071950492,31.1438914208785,30.363917711163,30.8319019369923,29549777.0154389,0.0,1.0
2022-07-25,33.73,33.975,33.435,33.78,30380960,30.9511920337723,31.1760079853962,30.6804952756946,30.9970728402262,33108572.351005,0.0,1.0
2022-07-26,33.05,33.78,32.96,33.41,30645743,30.3272130659999,30.9970728402262,30.2446276143829,30.6575548724676,33397127.6538267,0.0,1.0
2022-07-27,33.59,33.77,32.95,33.24,30344780,30.8227257757015,30.9878966789354,30.2354514530921,30.5015601305245,33069144.0989794,0.0,1.0
2022-07-28,33.32,33.75,32.895,33.5,40176465,30.5749694208507,30.9695443563539,30.1849825659929,30.7401403240846,43783520.9374595,0.0,1.0
2022-07-29,33.81,33.94,33.35,33.47,48152531,31.0246013240985,31.1438914208785,30.602497904723,30.7126118402123,52475680.7058602,0.0,1.0
2022-08-01,33.71,33.89,33.22,33.62,32336671,30.9328397111908,31.0980106144247,30.483207807943,30.8502542595738,35239867.7130066,0.0,1.0
2022-08-02,33.04,33.7199,33.0,33.6,37884135,30.3180369047091,30.9419241108686,30.281332259546,30.8319019369923,41285384.8134733,0.0,1.0
2022-08-03,33.64,33.75,33.165,33.42,30065776,30.8686065821554,30.9695443563539,30.4327389208437,30.6667310337584,32765091.030208,0.0,1.0
2022-08-04,33.4,33.67,33.17,33.52,28404453,30.6483787111769,30.8961350660277,30.4373270014891,30.7584926466661,30954613.917441,0.0,1.0
2022-08-05,33.96,34.33,33.235,33.28,35874544,31.1622437434601,31.5017617112186,30.4969720498791,30.5382647756876,39095372.0877586,0.0,1.0
2022-08-08,33.49,34.29,33.45,34.17,33474410,30.7309641627938,31.4650570660555,30.6942595176307,31.3549431305663,36479753.2860122,0.0,1.0
2022-08-09,33.92,33.96,33.41,33.65,40196923,31.125539098297,31.1622437434601,30.6575548724676,30.8777827434462,43805815.6632732,0.0,1.0
2022-08-10,35.07,35.43,34.45,34.5,61415796,32.1807976467357,32.5111394532035,31.6118756467079,31.6577564531617,66929725.8993976,0.0,1.0
2022-08-11,35.91,36.06,35.645,35.77,50420767,32.9515951951605,33.0892376145221,32.7084269209551,32.8231289370897,54947559.6627844,0.0,1.0
2022-08-12,36.3,36.31,35.6933,36.16,31821682,33.3094654855006,33.3186416467914,32.7527477799895,33.1809992274298,34678642.835107,0.0,1.0
2022-08-15,36.25,36.3,35.67,35.84,24907959,33.2635846790467,33.3094654855006,32.731367324182,32.8873620661251,27144203.5626052,0.0,1.0
2022-08-16,36.64,36.94,36.1,36.19,31870170,33.6214549693868,33.89673980811,33.1259422596852,33.2085277113021,34731484.1033275,0.0,1.0
2022-08-17,36.41,36.59,36.08,36.2,27125579,33.4104032596991,33.575574162933,33.1075899371036,33.2177038725929,29560922.1987851,0.0,1.0
2022-08-18,36.28,36.4,36.0,36.25,23138277,33.2911131629191,33.4012270984083,33.0341806467775,33.2635846790467,25215638.9439996,0.0,1.0
2022-08-19,35.48,36.03,35.31,35.96,36485444,32.5570202596573,33.0617091306498,32.4010255177142,32.9974760016144,39761118.886057,0.0,1.0
2022-08-22,34.72,34.815,34.45,34.75,31210313,31.8596320015587,31.946805533821,31.6118756467079,31.887160485431,34012384.929838,0.0,1.0
2022-08-23,34.41,34.97,34.36,34.67,26587950,31.5751710015448,32.089036033828,31.5292901950909,31.8137511951048,28975024.6944107,0.0,1.0
2022-08-24,34.52,34.795,34.05,34.25,31389358,31.6761087757433,31.9284532112395,31.244829195077,31.4283524208924,34207504.6474699,0.0,1.0
2022-08-25,35.14,35.28,34.45,34.6,40576733,32.2450307757711,32.3734970338419,31.6118756467079,31.7495180660694,44219725.1271162,0.0,1.0
2022-08-26,34.03,35.475,34.02,35.44,36152571,31.2264768724955,32.552432179012,31.2173007112047,32.5203156144943,39398360.441156,0.0,1.0
2022-08-29,33.9,34.15,33.61,33.86,34849549,31.1071867757154,31.3365908079847,30.8410780982831,31.0704821305524,37978352.7073007,0.0,1.0
2022-08-30,34.09,34.28,33.54,34.18,48194904,31.2815338402401,31.4558809047648,30.7768449692477,31.364119291857,52521857.9674158,0.0,1.0
2022-08-31,33.61,34.365,33.6,34.14,44917577,30.8410780982831,31.5338782757363,30.8319019369923,31.327414646694,48950291.496264,0.0,1.0
2022-09-01,33.47,33.49,32.6614,33.34,32848894,30.9144873886092,30.9329603419338,30.1676258856983,30.7944131919998,35564312.238446,0.22,1.0
2022-09-02,33.43,34.48,33.27,33.93,44000794,30.8775414819602,31.8473715314983,30.7297578553639,31.3393653150735,47638071.9714807,0.0,1.0
2022-09-06,33.06,33.73,32.61,33.64,40279389,30.5357918454563,31.1546357818282,30.1201503956542,31.0715074918678,43609041.0584242,0.0,1.0
2022-09-07,33.57,33.67,32.63,32.81,40742644,31.0068521552319,31.0992169218546,30.1386233489788,30.3048799288996,44110590.5311713,0.0,1.0
2022-09-08,34.65,34.73,33.27,33.46,44361831,32.0043916347568,32.0782834480549,30.7297578553639,30.905250911947,48028953.7039869,0.0,1.0
2022-09-09,34.94,35.25,34.84,34.98,37308711,32.2722494579626,32.5585802344929,32.1798846913399,32.3091953646116,40392795.1795864,0.0,1.0
2022-09-12,35.27,35.63,35.025,35.2,30533965,32.5770531878174,32.909566347659,32.3507595095918,32.5123978511815,33058022.140343,0.0,1.0
2022-09-13,34.0,34.72,33.81,34.58,40959631,31.4040206517094,32.0690469713927,31.2285275951263,31.9397362981209,44345514.5264718,0.0,1.0
2022-09-14,33.87,34.42,33.54,34.2,32004428,31.2839464550999,31.7919526715247,30.9791427252451,31.5887501849548,34650039.3713367,0.0,1.0
2022-09-15,34.51,34.895,33.7,33.79,44863253,31.8750809614851,32.2306853129824,31.1269263518414,31.2100546418018,48571825.2104438,0.0,1.0
2022-09-16,34.12,34.23,33.66,34.19,54281841,31.5148583716566,31.6164596149416,31.0899804451923,31.5795137082925,58768990.5846352,0.0,1.0
2022-09-19,34.69,34.87,33.63,33.72,29781993,32.0413375414059,32.2075941213267,31.0622710152055,31.1453993051659,32243889.1895481,0.0,1.0
2022-09-20,34.17,34.7786,33.88,34.5,33591050,31.561040754968,32.1231727246336,31.2931829317622,31.8658444848228,36367817.7602342,0.0,1.0
2022-09-21,33.15,34.4,33.12,34.31,51667806,30.6189201354167,31.7734797182001,30.5912107054299,31.6903514282397,55938869.2130533,0.0,1.0
2022-09-22,32.5,33.42,32.39,33.31,46959166,30.0185491523693,30.8683050052979,29.9169479090844,30.766703762013,50840994.5881593,0.0,1.0
2022-09-23,31.73,32.09,31.21,31.93,55316073,29.3073404493747,29.6398536092163,28.8270436629368,29.4920699826201,59888716.2525676,0.0,1.0
2022-09-26,31.03,31.82,30.6814,31.32,40360232,28.660787083016,29.3904687393351,28.3388035065693,28.9286449062217,43696566.8574448,0.0,1.0
2022-09-27,30.57,31.3679,30.295,31.27,43396576,28.2359091565517,28.972887629434,27.9819060483393,28.8824625229104,46983906.945039,0.0,1.0
2022-09-28,31.07,31.31,30.39,30.53,38372850,28.697732989665,28.9194084295595,28.0696525766309,28.1989632499026,41544900.0772767,0.0,1.0
2022-09-29,30.66,30.8984,30.21,30.69,35220878,28.3190374465121,28.5392350501405,27.90339599671,28.3467468764989,38132373.7263182,0.0,1.0
2022-09-30,30.2,31.19,30.165,30.76,42294080,27.8941595200478,28.8085707096123,27.8618318517298,28.4114022131348,45790274.3074946,0.0,1.0
2022-10-03,31.09,31.28,30.2,30.59,34591712,28.7162059429896,28.8916989995727,27.8941595200478,28.2543821098762,37451198.4004819,0.0,1.0
2022-10-04,32.38,32.52,31.66,31.72,39758744,29.9077114324221,30.0370221056938,29.2426851127388,29.2981039727124,43045357.5034959,0.0,1.0
2022-10-05,31.92,32.03,31.45,31.54,35791137,29.4828335059578,29.5844347492427,29.0487191028312,29.1318473927916,38749772.5688115,0.0,1.0
2022-10-06,31.46,31.88,31.3619,31.6,40891904,29.0579555794935,29.4458875993087,28.9673457434366,29.1872662527652,44272188.9473831,0.0,1.0
2022-10-07,30.75,31.24,30.525,31.17,52304648,28.4021657364725,28.8547530929236,28.1943450115715,28.7900977562877,56628355.0671146,0.0,1.0
2022-10-10,30.66,31.045,30.35,30.9,37669106,28.3190374465121,28.6746417980094,28.0327066699818,28.5407128864065,40782981.841858,0.0,1.0
2022-10-11,29.77,30.47,29.57,30.37,58123991,27.4969910235703,28.143544389929,27.3122614903249,28.0511796233063,62928747.7523177,0.0,1.0
2022-10-12,29.86,30.3099,29.48,29.64,36137903,27.5801193135307,27.9956683985661,27.2291332003645,27.3769168269608,39125203.6045619,0.0,1.0
2022-10-13,31.69,31.77,29.31,29.41,67671021,29.2703945427256,29.3442863560238,27.072113097106,27.1644778637286,73264972.6453024,0.0,1.0
2022-10-14,31.7,32.63,31.57,31.81,58172786,29.2796310193879,30.1386233489788,29.1595568227784,29.3812322626728,62981576.3381348,0.0,1.0
2022-10-17,33.62,33.87,32.87,33.36,88896788,31.0530345385433,31.2839464550999,30.3602987888732,30.8128861453243,96245344.6812223,0.0,1.0
2022-10-18,34.88,35.3599,34.28,34.98,81937931,32.216830597989,32.6600891130112,31.6626419982529,32.3091953646116,88711241.305605,0.0,1.0
2022-10-19,33.92,34.83,33.77,34.58,43139852,31.3301288384113,32.1706482146776,31.1915816884773,31.9397362981209,46705961.1336792,0.0,1.0
2022-10-20,33.7,34.625,33.59,33.98,39549112,31.1269263518414,31.9813004431011,31.0253251085565,31.3855476983849,42818396.5013029,0.0,1.0
2022-10-21,34.95,35.04,33.56,33.56,54870269,32.2814859346248,32.3646142245852,30.9976156785697,30.9976156785697,59406060.3478317,0.0,1.0
2022-10-24,35.07,35.26,34.705,35.11,33765556,32.392323654572,32.5678167111551,32.0551922563993,32.4292695612211,36556749.109688,0.0,1.0
2022-10-25,35.39,35.58,34.53,34.74,37132262,32.6878909077646,32.8633839643477,31.8935539148096,32.0875199247172,40201760.2141425,0.0,1.0
2022-10-26,35.7,36.09,35.35,35.42,41113536,32.9742216842949,33.3344442741233,32.6509450011155,32.7156003377514,44512141.9165768,0.0,1.0
2022-10-27,35.87,36.37,35.77,36.15,35261850,33.1312417875534,33.5930656206668,33.0388770209308,33.3898631340969,38176732.6323147,0.0,1.0
2022-10-28,36.18,36.3,35.64,36.04,31659107,33.4175725640837,33.5284102840309,32.9188028243213,33.288261890812,34276172.7849459,0.0,1.0
2022-10-31,36.04,36.33,35.81,36.0,32565539,33.288261890812,33.5561197140177,33.0758229275798,33.2513159841629,35257534.0043196,0.0,1.0
2022-11-01,36.2,36.76,36.11,36.44,29913153,33.4360455174083,33.9532882104952,33.3529172274479,33.6577209573027,32385891.388867,0.0,1.0
2022-11-02,36.09,37.275,35.95,36.07,57380608,33.3344442741233,34.428966758602,33.2051336008516,33.3159713207988,62123913.8019038,0.0,1.0
2022-11-03,35.89,36.14,35.41,35.7,30046473,33.149714740878,33.3806266574347,32.7063638610891,32.9742216842949,32530232.1422461,0.0,1.0
2022-11-04,36.79,37.0,36.22,36.5,39369359,33.980997640482,34.1749636503897,33.4545184707328,33.7131398172763,42623784.4142782,0.0,1.0
2022-11-07,37.01,37.34,36.73,37.01,37533674,34.1842001270519,34.4890038569068,33.9255787805084,34.1842001270519,40636354.5022868,0.0,1.0
2022-11-08,37.11,37.425,36.75,37.09,32664337,34.2765648936746,34.567513908536,33.944051733833,34.2580919403501,35364499.0339652,0.0,1.0
2022-11-09,36.52,36.9619,36.39,36.88,30164384,33.7316127706008,34.1397726743064,33.6115385739913,34.0641259304425,32657890.1273323,0.0,1.0
2022-11-10,38.13,38.22,37.14,37.3,45702792,35.2186855132259,35.3018138031863,34.3042743236614,34.4520579502577,49480763.7924355,0.0,1.0
2022-11-11,38.41,38.6,37.965,38.19,35688704,35.4773068597694,35.6527999163525,35.0662836482985,35.2741043731995,38638872.0558286,0.0,1.0
2022-11-14,37.76,38.26,37.75,38.09,35541395,34.876935876722,35.3387597098354,34.8676994000597,35.1817396065768,38479385.9169183,0.0,1.0
2022-11-15,37.7,38.3,37.295,38.19,46082834,34.8215170167484,35.3757056164844,34.4474397119266,35.2741043731995,49892221.5526792,0.0,1.0
2022-11-16,37.36,37.735,37.2,37.61,23813033,34.5074768102313,34.8538446850663,34.359693183635,34.738388726788,25781511.5771148,0.0,1.0
2022-11-17,37.17,37.2,36.56,36.88,23693419,34.3319837536482,34.359693183635,33.7685586772499,34.0641259304425,25652009.8153785,0.0,1.0
2022-11-18,37.19,37.85,36.92,37.79,32041751,34.3504567069727,34.9600641666824,34.1010718370915,34.9046453067088,34690447.636701,0.0,1.0
2022-11-21,37.31,37.52,37.06,37.09,27935743,34.46129442692,34.6552604368276,34.2303825103633,34.2580919403501,30245020.9332765,0.0,1.0
2022-11-22,37.49,37.8,37.43,37.59,23499319,34.6275510068408,34.9138817833711,34.5721321468672,34.7199157734634,25441864.7491403,0.0,1.0
2022-11-23,37.61,37.66,37.37,37.49,18934684,34.738388726788,34.7845711100993,34.5167132868936,34.6275510068408,20499899.1415756,0.0,1.0
2022-11-25,37.7,37.865,37.56,37.72,16118501,34.8215170167484,34.9739188816758,34.6922063434766,34.8399899700729,17450919.4245536,0.0,1.0
2022-11-28,36.86,37.66,36.83,37.4,35446544,34.0456529771179,34.7845711100993,34.0179435471311,34.5444227168804,38376694.1617521,0.0,1.0
2022-11-29,37.0,37.15,36.72,36.98,27048797,34.1749636503897,34.3135108003237,33.9163423038462,34.1564906970651,29284756.5029842,0.0,1.0
2022-11-30,37.85,37.85,36.2,36.9,51747855,34.9600641666824,34.9600641666824,33.4360455174083,34.082598883767,56025535.3769241,0.0,1.0
2022-12-01,36.55,37.69,36.4,37.5,46213201,33.9625246871575,35.0218209427898,33.8231436008901,34.8452715668511,49734008.6495015,0.22,1.0
2022-12-02,36.08,36.29,35.81,36.06,42295326,33.5257972835196,33.720930804294,33.2749113282383,33.507213138684,45517645.6856449,0.0,1.0
2022-12-05,34.47,35.89,34.14,35.81,71386649,32.0297736242495,33.3492479075809,31.7231352344612,33.2749113282383,76825325.7077978,0.0,1.0
2022-12-06,33.0,34.68,32.405,34.57,84085689,30.6638389788289,32.2249071450239,30.1109606699682,32.1226943484278,90491857.1649105,0.0,1.0
2022-12-07,32.74,32.92,32.35,32.59,49234137,30.4222450959654,30.5895023994863,30.0598542716702,30.282864009698,52985098.2494968,0.0,1.0
2022-12-08,32.44,32.99,32.18,32.965,45491146,30.1434829234306,30.6545469064111,29.9018890405671,30.6313167253665,48956943.0310559,0.0,1.0
2022-12-09,32.38,32.6014,32.08,32.11,36985545,30.0877304889237,30.2934569722544,29.8089683163889,29.8368445336423,39803332.7086891,0.0,1.0
2022-12-12,32.73,32.78,32.06,32.31,41060489,30.4129530235476,30.4594133856367,29.7903841715532,30.0226859819989,44188731.1610109,0.0,1.0
2022-12-13,32.75,33.67,32.565,33.55,54804802,30.4315371683833,31.2864078308233,30.2596338286535,31.1749029618094,58980170.9840921,0.0,1.0
2022-12-14,32.28,33.0,32.1634,32.8,48819481,29.9948097647454,30.6638389788289,29.8864642003535,30.4779975304724,52538851.189256,0.0,1.0
2022-12-15,31.77,31.99,31.49,31.75,49027584,29.5209140714362,29.7253396646284,29.2607360437371,29.5023299266006,52762808.7636726,0.0,1.0
2022-12-16,31.7,31.93,31.35,31.62,61795197,29.4558695645114,29.6695872301215,29.1306470298875,29.3815329851688,66503137.5362995,0.0,1.0
2022-12-19,32.06,32.23,31.73,31.76,38374105,29.7903841715532,29.9483494026563,29.4837457817649,29.5116219990184,41297681.8028009,0.0,1.0
2022-12-20,32.19,32.58,32.14,32.4,35561072,29.911181112985,30.2735719372802,29.8647207508958,30.1063146337593,38270334.5399844,0.0,1.0
2022-12-21,32.68,32.87,32.41,32.52,32543963,30.3664926614585,30.5430420373972,30.1156067061771,30.2178195027732,35023363.5045332,0.0,1.0
2022-12-22,32.39,32.58,31.8715,32.52,30234425,30.0970225613415,30.2735719372802,29.6152286064772,30.2178195027732,32537870.6067711,0.0,1.0
2022-12-23,32.47,32.58,32.19,32.4,21378584,30.1713591406841,30.2735719372802,29.911181112985,30.1063146337593,23007336.8336916,0.0,1.0
2022-12-27,32.53,32.67,32.275,32.5,22776092,30.2271115751911,30.3572005890407,29.9901637285365,30.1992353579376,24511315.6418193,0.0,1.0
2022-12-28,32.77,32.97,32.535,32.57,30541004,30.4501213132189,30.6359627615755,30.2317576114,30.2642798648624,32867806.6923012,0.0,1.0
2022-12-29,33.14,33.16,32.75,32.89,22252908,30.7939279926785,30.8125121375142,30.4315371683833,30.5616261822328,23948272.2468968,0.0,1.0
2022-12-30,33.12,33.3,32.86,33.1,28198915,30.7753438478429,30.9426011513637,30.5337499649794,30.7567597030072,30347282.8579123,0.0,1.0
2023-01-03,33.51,34.09,33.21,33.23,35221501,31.1377346721381,31.6766748723721,30.8589724996033,30.877556644439,37904892.9197185,0.0,1.0
2023-01-04,34.14,34.8199,33.83,33.9,41998548,31.7231352344612,32.3549032381493,31.4350809895086,31.5001254964334,45198257.3009497,0.0,1.0
2023-01-05,34.07,34.14,33.58,33.92,34177048,31.6580907275364,31.7231352344612,31.2027791790629,31.518709641269,36780867.0264245,0.0,1.0
2023-01-06,34.41,34.58,33.54,34.09,34068731,31.9740211897425,32.1319864208456,31.1656108893916,31.6766748723721,36664297.7670286,0.0,1.0
2023-01-09,33.89,34.7601,33.71,34.75,43818820,31.4908334240155,32.2993366450907,31.3235761204947,32.2899516519487,47157208.8869358,0.0,1.0
2023-01-10,34.12,34.265,33.64,33.74,35096022,31.7045510896256,31.839286139684,31.2585316135699,31.3514523377481,37769854.1529528,0.0,1.0
2023-01-11,34.38,34.44,34.0,34.12,36783730,31.9461449724891,32.001897406996,31.5930462206116,31.7045510896256,39586142.1930268,0.0,1.0
2023-01-12,34.47,34.87,34.36,34.6,44230396,32.0297736242495,32.4014565209626,31.9275608276534,32.1505705656812,47600141.2937156,0.0,1.0
2023-01-13,35.23,35.39,33.09,34.2,89667817,32.7359711280043,32.8846442866896,30.7474676305894,31.7788876689682,96499266.2217864,0.0,1.0
2023-01-17,34.52,34.83,34.15,34.69,56458394,32.0762339863386,32.3642882312913,31.732427306879,32.2341992174417,60759743.8561542,0.0,1.0
2023-01-18,33.72,34.34,33.51,34.33,54517763,31.3328681929125,31.9089766828178,31.1377346721381,31.8996846103999,58671263.5766882,0.0,1.0
2023-01-19,33.23,33.55,32.89,33.285,42707120,30.877556644439,31.1749029618094,30.5616261822328,30.928663042737,45960812.7010136,0.0,1.0
2023-01-20,33.85,33.89,33.085,33.3,45004365,31.4536651343442,31.4908334240155,30.7428215943805,30.9426011513637,48433076.0419588,0.0,1.0
2023-01-23,34.32,34.51,33.75,33.81,33683307,31.8903925379821,32.0669419139208,31.360744410166,31.4164968446729,36249509.7814543,0.0,1.0
2023-01-24,34.57,34.79,33.95,34.22,26716730,32.1226943484278,32.32711994162,31.5465858585225,31.7974718138038,28752175.8318883,0.0,1.0
2023-01-25,34.87,34.96,34.25,34.3,28859718,32.4014565209626,32.485085172723,31.8253480310573,31.8718083931464,31058429.9199307,0.0,1.0
2023-01-26,35.34,35.35,34.79,35.05,30035463,32.8381839246005,32.8474759970183,32.32711994162,32.5687138244835,32323750.4503049,0.0,1.0
2023-01-27,35.45,35.775,35.265,35.44,29964907,32.9403967211965,33.2423890747759,32.7684933814667,32.9311046487787,32247819.0575786,0.0,1.0
2023-01-30,35.3,35.56,35.18,35.21,27353495,32.8010156349291,33.0426095177926,32.6895107659152,32.7173869831687,29437453.530304,0.0,1.0
2023-01-31,35.48,35.48,35.0,35.17,38917437,32.96827293845,32.96827293845,32.5222534623943,32.6802186934974,41882408.1970524,0.0,1.0
2023-02-01,35.92,36.26,35.11,35.2,44438726,33.3771241248344,33.6930545870405,32.6244662589904,32.7080949107509,47824343.162397,0.0,1.0
2023-02-02,36.13,36.3786,35.435,36.1,33729056,33.5722576456088,33.803258565916,32.9264586125698,33.5443814283553,36298744.2233988,0.0,1.0
2023-02-03,36.43,36.76,35.9,36.02,37411682,33.8510198181436,34.1576582079319,33.3585399799988,33.4700448490127,40261935.4625619,0.0,1.0
2023-02-06,36.37,36.44,35.98,36.25,29463202,33.7952673836366,33.8603118905614,33.4328765593414,33.6837625146227,31707891.065802,0.0,1.0
2023-02-07,36.77,37.0,36.13,36.17,44100247,34.1669502803497,34.3806679459597,33.5722576456088,33.6094259352801,47460076.737449,0.0,1.0
2023-02-08,36.5,36.84,36.34,36.41,28032757,33.9160643250684,34.2319947872745,33.7673911663831,33.8324356733079,30168465.9131786,0.0,1.0
2023-02-09,35.72,36.35,35.56,36.27,35257061,33.1912826764779,33.776683238801,33.0426095177926,33.7023466594584,37943162.1005868,0.0,1.0
2023-02-10,35.58,35.59,35.03,35.55,32898903,33.0611936626283,33.0704857350461,32.5501296796478,33.0333174453748,35405345.0303326,0.0,1.0
2023-02-13,35.65,35.78,35.39,35.48,29163863,33.1262381695531,33.2470351109848,32.8846442866896,32.96827293845,31385746.5682777,0.0,1.0
2023-02-14,35.62,35.99,35.46,35.63,33625202,33.0983619522996,33.4421686317592,32.9496887936144,33.1076540247174,36186977.9829628,0.0,1.0
2023-02-15,35.56,35.61,35.16,35.32,23516510,33.0426095177926,33.0890698798818,32.6709266210796,32.8195997797648,25308143.2672472,0.0,1.0
2023-02-16,35.28,35.6601,35.22,35.42,22681070,32.7824314900935,33.1356231626951,32.7266790555865,32.9125205039431,24409054.2778015,0.0,1.0
2023-02-17,35.35,35.39,34.745,35.08,28562699,32.8474759970183,32.8846442866896,32.2853056157397,32.5965900417369,30738782.1743641,0.0,1.0
2023-02-21,34.52,35.05,34.27,34.91,37068852,32.0762339863386,32.5687138244835,31.843932175893,32.4386248106339,39892986.5515071,0.0,1.0
2023-02-22,34.29,34.55,34.07,34.36,38550421,31.8625163207286,32.1041102035921,31.6580907275364,31.9275608276534,41487430.6468389,0.0,1.0
2023-02-23,34.26,34.6,33.8594,34.4,28487971,31.8346401034751,32.1505705656812,31.462399682417,31.9647291173247,30658360.9328588,0.0,1.0
2023-02-24,34.21,34.2897,33.84,33.86,27046643,31.788179741386,31.8622375585561,31.4443730619264,31.4629572067621,29107223.6459444,0.0,1.0
2023-02-27,34.21,34.69,34.165,34.45,30137549,31.788179741386,32.2341992174417,31.7463654155058,32.0111894794139,32433613.9935594,0.0,1.0
2023-02-28,34.3,34.4885,34.18,34.35,32620619,31.8718083931464,32.0469639582225,31.7603035241325,31.9182687552356,35105859.6330104,0.0,1.0
2023-03-01,34.14,34.49,33.98,34.15,29281552,31.7231352344612,32.0483577690852,31.574462075776,31.732427306879,31512401.8446337,0.0,1.0
2023-03-02,33.49,33.7,33.0,33.66,44623368,31.3235761204946,31.5199914977805,30.8652735734943,31.4825790449642,47709641.7270891,0.22,1.0
2023-03-03,34.16,34.29,33.65,33.65,39109090,31.9502347051686,32.0718251768218,31.4732259317601,31.4732259317601,41813981.2345066,0.0,1.0
2023-03-06,34.09,34.56,33.985,34.24,36646675,31.88476291274,32.3243592333322,31.7865552240971,32.0250596108013,39181258.9031619,0.0,1.0
2023-03-07,33.0,33.9,32.8,33.85,52855294,30.8652735734943,31.7070537618623,30.6782113094125,31.6602881958419,56510910.1607919,0.0,1.0
2023-03-08,32.56,32.97,32.44,32.66,40045598,30.4537365925144,30.837214233882,30.3414992340653,30.5472677245552,42815260.6797189,0.0,1.0
2023-03-09,30.54,32.39,30.31,32.285,112457859,28.5644077252883,30.2947336680448,28.3492861215943,30.1965259794019,120235750.969884,0.0,1.0
2023-03-10,30.27,31.04,28.92,30.32,165330889,28.3118736687779,29.0320633854928,27.0492033862259,28.3586392347984,176765623.800766,0.0,1.0
2023-03-13,28.51,29.715,27.87,28.92,218403265,26.6657257448582,27.792775885951,26.0671264997965,27.0492033862259,233508629.944214,0.0,1.0
2023-03-14,28.76,30.09,28.47,29.99,154255805,26.8995535749605,28.1435176311043,26.6283132920419,28.0499864990634,164924556.812334,0.0,1.0
2023-03-15,28.49,28.56,27.68,27.88,131104413,26.6470195184501,26.7124913108787,25.8894173489188,26.0764796130006,140171951.455352,0.0,1.0
2023-03-16,28.97,29.47,28.1134,28.38,108449495,27.0959689522463,27.5636246124508,26.2947812751841,26.5441352732051,115950157.593074,0.0,1.0
2023-03-17,27.82,28.66,27.62,28.655,130665529,26.0203609337761,26.8060224429196,25.8332986696943,26.8013458863175,139702713.041977,0.0,1.0
2023-03-20,27.75,28.43,27.65,28.24,81441225,25.9548891413475,26.5909008392255,25.8613580093066,26.4131916883478,87073922.0438322,0.0,1.0
2023-03-21,28.59,28.98,28.51,28.63,84854840,26.740550650491,27.1053220654504,26.6657257448582,26.7779631033073,90723631.9591442,0.0,1.0
2023-03-22,27.64,28.74,27.64,28.71,76925884,25.8520048961025,26.8808473485523,25.8520048961025,26.85278800894,82246287.7562179,0.0,1.0
2023-03-23,26.97,28.09,26.79,28.0,105335937,25.2253463114285,26.2728949902865,25.0569902737549,26.1887169714497,112621257.437521,0.0,1.0
2023-03-24,27.14,27.29,26.32,26.6,96978311,25.384349235898,25.5246459339594,24.6173939531627,24.8792811228772,103685595.249292,0.0,1.0
2023-03-27,28.49,28.645,27.91,27.93,102469809,26.6470195184501,26.7919927731134,26.1045389526129,26.1232451790211,109556900.215,0.0,1.0
2023-03-28,28.12,28.65,27.9801,28.38,63416517,26.3009543298988,26.7966693297155,26.1701042761736,26.5441352732051,67802576.1222202,0.0,1.0
2023-03-29,28.67,28.765,28.24,28.49,62666372,26.8153755561237,26.9042301315625,26.4131916883478,26.6470195184501,67000549.0499166,0.0,1.0
2023-03-30,28.3,29.06,28.11,28.92,67427125,26.4693103675724,27.1801469710831,26.2916012166947,27.0492033862259,72090568.7001851,0.0,1.0
2023-03-31,28.6,28.68,28.2625,28.62,56482080,26.749903763695,26.8247286693278,26.434236193057,26.7686099901032,60388534.5633432,0.0,1.0
2023-04-03,28.59,28.98,28.325,28.64,51996802,26.740550650491,27.1053220654504,26.4926931505826,26.7873162165114,55593042.5147286,0.0,1.0
2023-04-04,27.98,28.65,27.66,28.55,56233295,26.1700107450415,26.7966693297155,25.8707111225107,26.7031381976746,60122542.9148178,0.0,1.0
2023-04-05,27.64,27.91,27.46,27.66,47799353,25.8520048961025,26.1045389526129,25.6836488584289,25.8707111225107,51105286.5040724,0.0,1.0
2023-04-06,27.84,28.01,27.62,27.72,41216577,26.0390671601843,26.1980700846538,25.8332986696943,25.9268298017352,44067227.778212,0.0,1.0
2023-04-10,27.94,28.1,27.645,27.67,40572740,26.1325982922252,26.2822481034906,25.8566814527045,25.8800642357148,43378861.2568717,0.0,1.0
2023-04-11,28.71,28.75,27.9577,28.02,58761187,26.85278800894,26.8902004617564,26.1491533025964,26.2074231978579,62825270.8139036,0.0,1.0
2023-04-12,28.48,29.01,28.37,28.68,44313339,26.637666405246,27.1333814050627,26.534782160001,26.8247286693278,47378170.2766371,0.0,1.0
2023-04-13,28.56,28.64,28.24,28.56,52261420,26.7124913108787,26.7873162165114,26.4131916883478,26.7124913108787,55875962.2166781,0.0,1.0
2023-04-14,29.52,29.87,29.2499,29.3,81110834,27.6103901784712,27.9377491406144,27.3577625908288,27.4046216879813,86720680.3019753,0.0,1.0
2023-04-17,30.37,30.41,29.4,29.77,81880214,28.4054048008188,28.4428172536352,27.4981528200222,27.8442180085735,87543272.7192932,0.0,1.0
2023-04-18,30.56,30.93,29.8,30.8,114498760,28.5831139516965,28.9291791402478,27.8722773481857,28.8075886685947,122417806.244386,0.0,1.0
2023-04-19,30.06,30.2,29.79,30.13,65594193,28.1154582914921,28.2464018763493,27.8629242349817,28.1809300839207,70130866.1284268,0.0,1.0
2023-04-20,29.9,30.23,29.77,29.84,43193780,27.9658084802266,28.2744612159616,27.8442180085735,27.9096898010021,46181179.5254608,0.0,1.0
2023-04-21,29.87,29.975,29.405,29.75,44759015,27.9377491406144,28.0359568292573,27.5028293766242,27.8255117821653,47854670.4432395,0.0,1.0
2023-04-24,29.76,29.9,29.59,29.79,28020283,27.8348648953694,27.9658084802266,27.6758619708999,27.8629242349817,29958242.1260009,0.0,1.0
2023-04-25,28.84,29.533,28.815,29.45,49718810,26.9743784805932,27.6225492256366,26.950995697583,27.5449183860426,53157498.3806065,0.0,1.0
2023-04-26,28.44,28.94,28.3,28.76,45312225,26.6002539524296,27.0679096126341,26.4693103675724,26.8995535749605,48446141.9543062,0.0,1.0
2023-04-27,28.89,29.08,28.52,28.52,33060075,27.0211440466136,27.1988531974913,26.6750788580623,26.6750788580623,35346599.8738753,0.0,1.0
2023-04-28,29.28,29.43,28.51,28.53,45592453,27.3859154615731,27.5262121596344,26.6657257448582,26.6844319712664,48745751.286392,0.0,1.0
2023-05-01,29.04,29.54,29.0,29.5,34076802,27.161440744675,27.6290964048794,27.1240282918586,27.5916839520631,36433646.4837201,0.0,1.0
2023-05-02,28.16,28.855,27.71,28.85,70797721,26.3383667827151,26.9884081503993,25.9174766885311,26.9837315937973,75694284.3042329,0.0,1.0
2023-05-03,27.86,28.5,27.81,28.16,51139533,26.0577733865924,26.6563726316542,26.011007820572,26.3383667827151,54676482.4546782,0.0,1.0
2023-05-04,26.99,27.8101,26.8328,27.58,82173808,25.2440525378367,26.011101351704,25.0970215982684,25.7958862168779,87857172.4803604,0.0,1.0
2023-05-05,27.71,27.89,27.47,27.62,50087053,25.9174766885311,26.0858327262047,25.693001971633,25.8332986696943,53551210.0699284,0.0,1.0
2023-05-08,27.69,28.15,27.66,28.08,34245451,25.8987704621229,26.329013669511,25.8707111225107,26.2635418770824,36613959.7081194,0.0,1.0
2023-05-09,27.66,27.83,27.24,27.42,32188824,25.8707111225107,26.0297140469802,25.4778803679389,25.6462364056125,34415090.7806045,0.0,1.0
2023-05-10,27.32,28.0,27.02,27.96,44446442,25.5527052735716,26.1887169714497,25.272111877449,26.1513045186333,47520479.0428155,0.0,1.0
2023-05-11,27.39,27.49,26.88,27.01,34897272,25.6181770660003,25.7117081980411,25.1411682925917,25.2627587642449,37310862.4246554,0.0,1.0
2023-05-12,27.09,27.55,26.88,27.52,38142001,25.3375836698776,25.7678268772657,25.1411682925917,25.7397675376534,40780005.7240025,0.0,1.0
2023-05-15,27.65,27.815,27.03,27.1,38722801,25.8613580093066,26.015684377174,25.281464990653,25.3469367830817,41400975.4346503,0.0,1.0
2023-05-16,27.36,27.9,27.33,27.78,33347548,25.590117726388,26.0951858394088,25.5620583867757,25.9829484809597,35653955.2899033,0.0,1.0
2023-05-17,28.57,28.665,27.73,27.735,61750414,26.7218444240828,26.8106989995216,25.9361829149393,25.9408594715413,66021240.8987017,0.0,1.0
2023-05-18,28.47,28.5,28.0,28.44,51146054,26.6283132920419,26.6563726316542,26.1887169714497,26.6002539524296,54683454.4648074,0.0,1.0
2023-05-19,28.11,28.67,28.03,28.455,50062477,26.2916012166947,26.8153755561237,26.216776311062,26.6142836222357,53524934.3268,0.0,1.0
2023-05-22,28.34,28.4473,28.01,28.3,36473656,26.5067228203887,26.6070817250686,26.1980700846538,26.4693103675724,38996273.4376547,0.0,1.0
2023-05-23,28.58,29.08,28.3,28.32,51400415,26.7311975372869,27.1988531974913,26.4693103675724,26.4880165939805,54955407.7646871,0.0,1.0
2023-05-24,28.1,28.51,28.0,28.33,50606887,26.2822481034906,26.6657257448582,26.1887169714497,26.4973697071846,54106997.2058872,0.0,1.0
2023-05-25,28.17,28.24,27.875,27.99,40517781,26.3477198959192,26.4131916883478,26.0718030563986,26.1793638582456,43320101.1426716,0.0,1.0
2023-05-26,28.31,28.4,27.79,28.2,57879079,26.4786634807765,26.5628414996133,25.9923015941638,26.3757792355315,61882153.820928,0.0,1.0
2023-05-30,28.26,28.49,27.95,28.32,41819575,26.431897914756,26.6470195184501,26.1419514054292,26.4880165939805,44711930.7630282,0.0,1.0
2023-05-31,27.79,28.16,27.48,28.1,59888222,25.9923015941638,26.3383667827151,25.7023550848371,26.2822481034906,64030254.6256117,0.0,1.0
2023-06-01,27.78,27.98,27.34,27.76,57426132,26.1887169714497,26.3772606501498,25.7739208783094,26.1698626035797,60915467.8596571,0.22,1.0
2023-06-02,28.71,28.95,28.12,28.16,66578060,27.0654450774053,27.2916974918455,26.5092412252399,26.54694996098,70623486.7792999,0.0,1.0
2023-06-05,28.54,28.82,28.3,28.82,34757800,26.9051829505102,27.1691441006904,26.6789305360701,27.1691441006904,36869759.0283878,0.0,1.0
2023-06-06,29.23,29.43,28.45,28.46,46297873,27.5556586420257,27.7442023207259,26.8203382950952,26.8297654790302,49111031.7982411,0.0,1.0
2023-06-07,29.48,29.65,29.01,29.3,44502592,27.7913382404009,27.951600367296,27.3482605954556,27.6216489295708,47206665.6456582,0.0,1.0
2023-06-08,29.23,29.38,28.99,29.28,41483100,27.5556586420257,27.6970664010508,27.3294062275855,27.6027945617008,44003702.7875906,0.0,1.0
2023-06-09,29.27,29.4,29.08,29.2,32692011,27.5933673777657,27.7159207689208,27.4142508830006,27.5273770902207,34678448.2252446,0.0,1.0
2023-06-12,29.13,29.56,28.91,29.3,41062818,27.4613868026756,27.8667557118809,27.2539887561055,27.6216489295708,43557883.5451768,0.0,1.0
2023-06-13,29.4,29.8,29.03,29.13,42718764,27.7159207689208,28.0930081263211,27.3671149633256,27.4613868026756,45314448.4021017,0.0,1.0
2023-06-14,29.12,29.73,28.99,29.57,38322767,27.4519596187406,28.0270178387761,27.3294062275855,27.876182895816,40651341.126051,0.0,1.0
2023-06-15,29.37,29.47,28.69,28.9,42044889,27.6876392171158,27.7819110564659,27.0465907095353,27.2445615721705,44599627.3010753,0.0,1.0
2023-06-16,29.19,29.675,29.16,29.53,53050203,27.5179499062857,27.9751683271335,27.4896683544807,27.8384741600759,56273647.9586468,0.0,1.0
2023-06-20,28.87,29.04,28.58,29.01,39040906,27.2162800203655,27.3765421472606,26.9428916862503,27.3482605954556,41413115.8033574,0.0,1.0
2023-06-21,28.57,29.0,28.54,28.78,39553443,26.9334645023152,27.3388334115206,26.9051829505102,27.1314353649504,41956795.6589046,0.0,1.0
2023-06-22,27.96,28.53,27.9,28.5,50742895,26.3584062822798,26.8957557665752,26.3018431786698,26.8674742147702,53826142.939219,0.0,1.0
2023-06-23,27.75,27.89,27.59,27.74,55181057,26.1604354196447,26.2924159947348,26.0096004766846,26.1510082357097,58533977.2517745,0.0,1.0
2023-06-26,28.09,28.28,27.79,27.8,47519250,26.4809596734349,26.6600761682,26.1981441553847,26.2075713393197,50406622.3037625,0.0,1.0
2023-06-27,28.24,28.4,27.95,28.1,39081782,26.62236743246,26.7732023754201,26.3489790983448,26.4903868573699,41456475.5174374,0.0,1.0
2023-06-28,28.07,28.27,27.9,28.25,37803818,26.4621053055649,26.650648984265,26.3018431786698,26.631794616395,40100859.6635296,0.0,1.0
2023-06-29,28.66,29.0,28.4,28.5,68376444,27.0183091577303,27.3388334115206,26.7732023754201,26.8674742147702,72531144.4768672,0.0,1.0
2023-06-30,28.69,29.105,28.67,28.94,50478950,27.0465907095353,27.4378188428381,27.0277363416653,27.2822703079105,53546160.0707191,0.0,1.0
2023-07-03,29.2,29.3499,28.65,28.7,30995831,27.5273770902207,27.6686905774065,27.0088819737953,27.0560178934703,32879204.663547,0.0,1.0
2023-07-05,29.08,29.42,28.945,29.14,37491978,27.4142508830006,27.7347751367909,27.286983899878,27.4708139866107,39770071.591344,0.0,1.0
2023-07-06,28.28,28.82,28.1,28.8,52162501,26.6600761682,27.1691441006904,26.4903868573699,27.1502897328204,55332007.2670894,0.0,1.0
2023-07-07,28.53,28.82,28.29,28.3,34287956,26.8957557665752,27.1691441006904,26.669503352135,26.6789305360701,36371366.2917666,0.0,1.0
2023-07-10,28.66,28.85,28.47,28.59,36086003,27.0183091577303,27.1974256524954,26.8391926629652,26.9523188701853,38278666.5124858,0.0,1.0
2023-07-11,29.02,29.08,28.42,28.66,40978715,27.3576877793906,27.4142508830006,26.7920567432901,27.0183091577303,43468670.2651773,0.0,1.0
2023-07-12,29.36,29.89,29.27,29.51,41855487,27.6782120331808,28.1778527817362,27.5933673777657,27.8196197922059,44398716.8263187,0.0,1.0
2023-07-13,29.67,29.87,29.405,29.52,39588951,27.970454735166,28.1589984138662,27.7206343608883,27.8290469761409,41994461.2017059,0.0,1.0
2023-07-14,29.11,30.1,29.05,30.0,58720333,27.4425324348056,28.3758236443713,27.3859693311956,28.2815518050213,62288307.3087678,0.0,1.0
2023-07-17,29.4,29.555,29.12,29.15,49477157,27.7159207689208,27.8620421199134,27.4519596187406,27.4802411705457,52483495.9634877,0.0,1.0
2023-07-18,30.7,30.86,29.92,30.0,98253845,28.9414546804718,29.0922896234319,28.2061343335412,28.2815518050213,104223960.917048,0.0,1.0
2023-07-19,31.53,31.7,30.685,30.89,70619789,29.7239109470773,29.8841730739725,28.9273139045692,29.1205711752369,74910799.9662118,0.0,1.0
2023-07-20,31.69,31.8,31.26,31.33,42128768,29.8747458900375,29.9784449133225,29.4693769808322,29.5353672683772,44688602.9703506,0.0,1.0
2023-07-21,31.98,32.11,31.42,31.87,70872359,30.1481342241527,30.2706876153078,29.6202119237923,30.0444352008676,75178716.6651338,0.0,1.0
2023-07-24,32.65,32.85,31.98,32.0,64548640,30.7797555477981,30.9682992264983,30.1481342241527,30.1669885920227,68470754.8351782,0.0,1.0
2023-07-25,32.15,32.79,32.07,32.76,51208837,30.3083963510478,30.9117361228882,30.2329788795677,30.8834545710832,54320396.5818892,0.0,1.0
2023-07-26,32.41,32.54,32.15,32.24,41814601,30.553503133358,30.6760565245131,30.3083963510478,30.3932410064629,44355346.5046172,0.0,1.0
2023-07-27,31.95,32.74,31.82,32.43,45529457,30.1198526723476,30.8646002032132,29.9972992811926,30.572357501228,48295925.1817821,0.0,1.0
2023-07-28,31.9,32.16,31.71,32.15,33296547,30.0727167526726,30.3178235349828,29.8936002579075,30.3083963510478,35319717.1388117,0.0,1.0
2023-07-31,32.0,32.25,31.78,31.9,29093388,30.1669885920227,30.4026681903979,29.9595905454525,30.0727167526726,30861165.1163016,0.0,1.0
2023-08-01,31.62,31.94,31.42,31.84,32735030,29.8087556024924,30.1104254884126,29.6202119237923,30.0161536490626,34724081.1526347,0.0,1.0
2023-08-02,31.19,31.28,30.78,31.16,38855118,29.4033866932871,29.4882313487022,29.0168721519518,29.3751051414821,41216038.9230496,0.0,1.0
2023-08-03,31.41,31.55,30.88,30.94,27952590,29.6107847398573,29.7427653149474,29.1111439913019,29.1677070949119,29651049.7649253,0.0,1.0
2023-08-04,31.3,31.67,31.17,31.36,30768124,29.5070857165722,29.8558915221674,29.3845323254171,29.5636488201822,32637661.6942256,0.0,1.0
2023-08-07,31.88,31.9,31.405,31.41,31745211,30.0538623848026,30.0727167526726,29.6060711478898,29.6107847398573,33674118.6115153,0.0,1.0
2023-08-08,31.27,31.31,30.48,31.3,45951795,29.4788041647672,29.5165129005072,28.7340566339016,29.5070857165722,48743925.3511981,0.0,1.0
2023-08-09,30.86,31.28,30.83,31.22,30732077,29.0922896234319,29.4882313487022,29.0640080716268,29.4316682450921,32599424.4006197,0.0,1.0
2023-08-10,30.94,31.32,30.8,31.01,26062601,29.1677070949119,29.5259400844422,29.0357265198218,29.233697382457,27646220.9496291,0.0,1.0
2023-08-11,31.29,31.4,30.75,30.8,35720658,29.4976585326372,29.6013575559223,28.9885906001468,29.0357265198218,37891122.3608931,0.0,1.0
2023-08-14,30.93,31.105,30.75,31.05,32563693,29.1582799109769,29.3232556298395,28.9885906001468,29.271406118197,34542333.3463107,0.0,1.0
2023-08-15,29.94,30.55,29.84,30.5,43406068,28.2249887014112,28.8000469214467,28.1307168620611,28.7529110017716,46043514.4781838,0.0,1.0
2023-08-16,29.29,29.84,29.21,29.75,47220396,27.6122217456358,28.1307168620611,27.5368042741557,28.0458722066461,50089609.2889954,0.0,1.0
2023-08-17,29.28,29.54,29.11,29.44,37202231,27.6027945617008,27.8479013440109,27.4425324348056,27.7536295046609,39462718.9375742,0.0,1.0
2023-08-18,29.11,29.35,28.98,29.04,31430361,27.4425324348056,27.6687848492458,27.3199790436505,27.3765421472606,33340137.6452261,0.0,1.0
2023-08-21,29.15,29.3,28.8,29.22,34958958,27.4802411705457,27.6216489295708,27.1502897328204,27.5462314580907,37083139.8231053,0.0,1.0
2023-08-22,28.44,29.24,28.42,29.13,37586413,26.8109111111602,27.5650858259607,26.7920567432901,27.4613868026756,39870244.6659875,0.0,1.0
2023-08-23,28.45,28.51,28.18,28.45,44686637,26.8203382950952,26.8769013987052,26.56580432885,26.8203382950952,47401893.61752,0.0,1.0
2023-08-24,28.62,28.79,28.37,28.4,31934783,26.9806004219903,27.1408625488854,26.7449208236151,26.7732023754201,33875209.4158392,0.0,1.0
2023-08-25,28.5,28.79,28.3,28.64,34253196,26.8674742147702,27.1408625488854,26.6789305360701,26.9994547898603,36334494.1990614,0.0,1.0
2023-08-28,28.76,29.0,28.565,28.69,33075190,27.1125809970804,27.3388334115206,26.9287509103477,27.0465907095353,35084910.0092106,0.0,1.0
2023-08-29,29.17,29.26,28.715,28.89,30428198,27.4990955384157,27.5839401938307,27.0701586693729,27.2351343882355,32277081.0559952,0.0,1.0
2023-08-30,29.04,29.2675,28.93,29.22,33366353,27.3765421472606,27.591010581782,27.2728431239755,27.5462314580907,35393764.7021999,0.0,1.0
2023-08-31,28.67,28.97,28.53,28.93,37242989,27.2539887561055,27.5391717566926,27.1209033558315,27.5011473566143,39177989.841608,0.24,1.0
2023-09-01,28.98,29.13,28.76,28.76,35228576,27.5486778567121,27.6912693570057,27.3395436562816,27.3395436562816,37058915.7777406,0.0,1.0
2023-09-05,28.65,29.115,28.495,28.94,46543637,27.2349765560663,27.6770102069763,27.087632005763,27.5106534566339,48961863.3342639,0.0,1.0
2023-09-06,28.39,28.56,28.12,28.4,45022587,26.9878179555575,27.1494216558902,26.7311532550292,26.9973240555771,47361785.4928055,0.0,1.0
2023-09-07,28.13,28.545,28.06,28.41,35023567,26.7406593550487,27.1351625058609,26.6741166549117,27.0068301555967,36843255.3075394,0.0,1.0
2023-09-08,28.36,28.38,27.96,28.12,36534554,26.9592996554988,26.978311855538,26.5790556547161,26.7311532550292,38432747.3146605,0.0,1.0
2023-09-11,28.48,28.7589,28.4,28.51,34168305,27.0733728557337,27.3384979852795,26.9973240555771,27.1018911557924,35943557.2207956,0.0,1.0
2023-09-12,28.97,29.14,28.4,28.46,42283962,27.5391717566926,27.7007754570252,26.9973240555771,27.0543606556945,44480872.1904393,0.0,1.0
2023-09-13,28.88,29.19,28.7,29.12,37215740,27.4536168565164,27.7483059571231,27.2825070561642,27.6817632569861,39149325.0895605,0.0,1.0
2023-09-14,29.2,29.44,29.1,29.17,44634811,27.7578120571427,27.9859584576123,27.662751056947,27.729293757084,46953862.1602066,0.0,1.0
2023-09-15,28.84,29.09,28.75,28.95,61661118,27.4155924564382,27.6532449569274,27.330037556262,27.5201595566534,64864789.8434304,0.0,1.0
2023-09-18,28.76,28.8,28.49,28.8,25752313,27.3395436562816,27.3775680563599,27.0828789557532,27.3775680563599,27090303.0127875,0.0,1.0
2023-09-19,28.65,28.94,28.51,28.76,34888054,27.2349765560663,27.5106534566339,27.1018911557924,27.3395436562816,36700701.5791744,0.0,1.0
2023-09-20,28.55,28.97,28.53,28.81,26641101,27.1399155558707,27.5391717566926,27.1209033558315,27.3870741563795,28025268.9800824,0.0,1.0
2023-09-21,28.05,28.585,28.02,28.36,39906011,26.6646105548922,27.1731869059391,26.6360922548335,26.9592996554988,41979372.1061727,0.0,1.0
2023-09-22,27.64,28.185,27.6,28.07,41284443,26.2748604540898,26.7929429051564,26.2368360540116,26.6836227549313,43429422.071103,0.0,1.0
2023-09-25,27.6,27.62,27.35,27.5,32749158,26.2368360540116,26.2558482540507,25.9991835535223,26.1417750538159,34450676.8628376,0.0,1.0
2023-09-26,27.17,27.5,27.01,27.34,42237433,25.8280737531701,26.1417750538159,25.675976152857,25.9896774535028,44431925.7245867,0.0,1.0
2023-09-27,27.27,27.61,27.065,27.23,38296345,25.9231347533658,26.2463421540311,25.7282597029646,25.8851103532875,40286074.1220506,0.0,1.0
2023-09-28,27.56,27.64,27.17,27.17,36734311,26.1988116539333,26.2748604540898,25.8280737531701,25.8280737531701,38642882.9113707,0.0,1.0
2023-09-29,27.38,27.99,27.27,27.89,40645852,26.027701853581,26.6075739547748,25.9231347533658,26.5125129545791,42757652.3667181,0.0,1.0
2023-10-02,26.7,27.355,26.58,27.27,50388610,25.3812870522503,26.0039366035321,25.2672138520155,25.9231347533658,53006606.1752656,0.0,1.0
2023-10-03,25.91,26.52,25.82,26.49,62144482,24.6303051507043,25.2101772518981,24.5447502505282,25.1816589518394,65373267.5566936,0.0,1.0
2023-10-04,25.94,26.01,25.58,25.88,55696415,24.658823450763,24.7253661509,24.3166038500585,24.6017868506456,58590184.0769007,0.0,1.0
2023-10-05,26.06,26.09,25.56,25.78,49044081,24.7728966509979,24.8014149510566,24.2975916500194,24.5067258504499,51592220.6783403,0.0,1.0
2023-10-06,26.07,26.23,25.465,25.77,58177262,24.7824027510174,24.9345003513306,24.2072836998335,24.4972197504304,61199926.2370851,0.0,1.0
2023-10-09,26.31,26.36,25.72,25.76,39953748,25.0105491514871,25.058079651585,24.4496892503325,24.4877136504108,42029589.3350066,0.0,1.0
2023-10-10,27.01,27.3,26.57,26.61,51960103,25.675976152857,25.9516530534245,25.2577077519959,25.2957321520742,54659747.838792,0.0,1.0
2023-10-11,27.02,27.435,26.9,27.17,38508202,25.6854822528765,26.0799854036887,25.5714090526417,25.8280737531701,40508938.3876947,0.0,1.0
2023-10-12,26.9,27.075,26.61,26.97,44249794,25.5714090526417,25.7377658029842,25.2957321520742,25.6379517527787,46548841.174516,0.0,1.0
2023-10-13,26.76,27.72,26.52,27.43,55118405,25.4383236523677,26.3509092542464,25.2101772518981,26.0752323536789,57982142.9256293,0.0,1.0
2023-10-16,26.99,27.18,26.7722,27.16,56817509,25.6569639528178,25.8375798531896,25.4499210943916,25.8185676531505,59769525.7603377,0.0,1.0
2023-10-17,27.62,27.87,26.72,27.05,95344213,26.2558482540507,26.4935007545399,25.4002992522895,25.7140005529352,100297927.439984,0.0,1.0
2023-10-18,27.31,28.04,27.21,27.54,68371128,25.961159153444,26.6551044548726,25.8660981532484,26.1797994538941,71923425.8626043,0.0,1.0
2023-10-19,26.96,27.78,26.88,27.25,58610976,25.6284456527591,26.4079458543638,25.5523968526026,25.9041225533266,61656174.3294754,0.0,1.0
2023-10-20,26.31,26.94,26.24,26.8,62058406,25.0105491514871,25.60943345272,24.9440064513501,25.476348052446,65282719.3825497,0.0,1.0
2023-10-23,25.57,26.21,25.52,26.13,59857215,24.307097750039,24.9154881512914,24.2595672499411,24.8394393511349,62967163.0603265,0.0,1.0
2023-10-24,25.47,25.87,25.4,25.74,55975712,24.2120367498433,24.5922807506261,24.1454940497063,24.4687014503717,58883992.2626182,0.0,1.0
2023-10-25,25.55,25.65,25.18,25.38,45522414,24.2880855499998,24.3831465501955,23.9363598492758,24.1264818496672,47887581.5595112,0.0,1.0
2023-10-26,26.12,26.36,25.4442,25.49,60921022,24.8299332511153,25.058079651585,24.1875110117928,24.2310489498824,64086241.3340771,0.0,1.0
2023-10-27,25.17,26.07,24.96,26.07,64709332,23.9268537492562,24.7824027510174,23.7272256488452,24.7824027510174,68071377.1860051,0.0,1.0
2023-10-30,25.69,25.78,25.2808,25.32,41891934,24.4211709502738,24.5067258504499,24.032181337473,24.0694452495497,44068475.9404599,0.0,1.0
2023-10-31,26.34,26.38,25.715,25.74,50106665,25.0390674515458,25.0770918516241,24.4449362003227,24.4687014503717,52710012.4097681,0.0,1.0
2023-11-01,26.4,26.615,26.15,26.44,44046276,25.0961040516632,25.300485202084,24.858451551174,25.1341284517415,46334749.1708752,0.0,1.0
2023-11-02,27.62,27.66,26.59,26.71,63278272,26.2558482540507,26.293872654129,25.276719952035,25.3907931522699,66565964.874906,0.0,1.0
2023-11-03,28.42,28.93,28.13,28.16,62613627,27.0163362556163,27.5011473566143,26.7406593550487,26.7691776551074,65866787.5060251,0.0,1.0
2023-11-06,28.33,28.77,28.02,28.56,45547977,26.9307813554401,27.3490497563012,26.6360922548335,27.1494216558902,47914472.7135568,0.0,1.0
2023-11-07,28.16,28.255,27.95,28.05,33081860,26.7691776551074,26.8594856052934,26.5695495546965,26.6646105548922,34800664.7646219,0.0,1.0
2023-11-08,27.89,28.2,27.6741,28.16,31895999,26.5125129545791,26.8072020551857,26.3072762551566,26.7691776551074,33553191.0397938,0.0,1.0
2023-11-09,27.53,28.08,27.4,28.07,32267867,26.1702933538746,26.6931288549509,26.0467140536202,26.6836227549313,33944379.8545911,0.0,1.0
2023-11-10,27.68,27.77,27.34,27.76,32870678,26.3128848541681,26.3984397543442,25.9896774535028,26.3889336543247,34578510.5693522,0.0,1.0
2023-11-13,27.7,27.85,27.42,27.54,28521771,26.3318970542073,26.4744885545008,26.0657262536593,26.1797994538941,30003651.2779001,0.0,1.0
2023-11-14,29.22,29.41,28.47,28.5,66676271,27.7768242571818,27.9574401575536,27.0638667557141,27.0923850557728,70140510.6854958,0.0,1.0
2023-11-15,29.62,29.73,29.2,29.2,46968929,28.1570682579646,28.2616353581798,27.7578120571427,27.7578120571427,49409251.8522938,0.0,1.0
2023-11-16,29.54,29.7,29.22,29.43,36952821,28.081019457808,28.2331170581211,27.7768242571818,27.9764523575928,38872745.8410162,0.0,1.0
2023-11-17,29.98,30.0,29.55,29.71,38524430,28.4992878586691,28.5183000587082,28.0905255578276,28.2426231581407,40526009.5314514,0.0,1.0
2023-11-20,30.01,30.25,29.75,29.98,47050278,28.5278061587278,28.7559525591975,28.280647558219,28.4992878586691,49494827.4299045,0.0,1.0
2023-11-21,29.66,29.99,29.55,29.99,41611853,28.1950926580429,28.5087939586886,28.0905255578276,28.5087939586886,43773843.0211518,0.0,1.0
2023-11-22,29.63,29.79,29.52,29.74,41427991,28.1665743579841,28.3186719582973,28.0620072577689,28.2711414581994,43580428.2668137,0.0,1.0
2023-11-24,29.73,29.89,29.48,29.48,15815605,28.2616353581798,28.413732958493,28.0239828576906,28.0239828576906,16637322.3166617,0.0,1.0
2023-11-27,29.56,29.69,29.51,29.6,42039467,28.1000316578472,28.2236109581016,28.0525011577493,28.1380560579254,44223674.1812698,0.0,1.0
2023-11-28,29.53,29.65,29.3245,29.53,29705783,28.0715133577885,28.1855865580233,27.8761630023863,28.0715133577885,31249179.9358803,0.0,1.0
2023-11-29,30.31,30.605,29.81,29.88,57954857,28.8129891593149,29.0934191098922,28.3376841583364,28.4042268584734,60965965.9383903,0.0,1.0
2023-11-30,30.49,30.55,30.04,30.21,52547732,29.2122453601368,29.2697309200452,28.7811036608235,28.9439794138974,54846189.6347874,0.24,1.0
2023-12-01,30.96,31.05,30.35,30.4,46133342,29.6625489127529,29.7487772526155,29.0781123870171,29.1260170202741,48151231.7947138,0.0,1.0
2023-12-04,30.82,31.0,30.52,30.53,37811345,29.5284159396332,29.7008726193585,29.240988140091,29.2505690667424,39465227.5043263,0.0,1.0
2023-12-05,30.58,30.79,30.33,30.68,45723114,29.2984736999994,29.499673159679,29.0589505337143,29.3942829665135,47723060.2671302,0.0,1.0
2023-12-06,30.53,31.515,30.44,30.78,49652295,29.2505690667424,30.1942903419059,29.1643407268798,29.4900922330276,51824105.1273613,0.0,1.0
2023-12-07,30.66,30.93,30.54,30.59,32699643,29.3751211132107,29.6338061327986,29.2601499933938,29.3080546266508,34129937.7291459,0.0,1.0
2023-12-08,30.96,31.14,30.61,30.67,34794305,29.6625489127529,29.8350055924782,29.3272164799537,29.3847020398621,36316221.0357743,0.0,1.0
2023-12-11,30.85,31.08,30.71,30.92,32253970,29.5571587195874,29.7775200325697,29.4230257464677,29.6242252061472,33664770.8238815,0.0,1.0
2023-12-12,30.74,30.86,30.45,30.77,34566689,29.4517685264219,29.5667396462388,29.1739216535312,29.4805113063761,36078649.0260078,0.0,1.0
2023-12-13,32.04,32.13,30.625,30.75,60311081,30.6972889911047,30.7835173309674,29.3415878699308,29.4613494530733,62949110.4507617,0.0,1.0
2023-12-14,33.94,34.0694,32.57,32.62,107190007,32.5176650548718,32.641642245741,31.2050781036292,31.2529827368862,111878538.371098,0.0,1.0
2023-12-15,33.6,34.02,33.29,33.82,83771808,32.191913548724,32.5943124680831,31.8949048225305,32.402693935055,87436018.5063173,0.0,1.0
2023-12-18,33.43,33.79,33.405,33.71,40694709,32.0290377956501,32.3739511551007,32.0050854790216,32.2973037418895,42474710.9341749,0.0,1.0
2023-12-19,33.51,33.67,32.8,33.03,44450090,32.1056852088614,32.2589800352839,31.4254394166116,31.6458007295939,46394353.7167953,0.0,1.0
2023-12-20,32.98,33.705,32.95,33.38,44711427,31.5978960963369,32.2925132785638,31.5691533163827,31.9811331623931,46667121.6958317,0.0,1.0
2023-12-21,33.2,33.45,32.89,33.24,32325654,31.8086764826678,32.048199648953,31.5116677564742,31.8470001892734,33739590.3091027,0.0,1.0
2023-12-22,33.43,33.67,33.2,33.21,37265860,32.0290377956501,32.2589800352839,31.8086764826678,31.8182574093192,38895882.7845023,0.0,1.0
2023-12-26,33.86,33.96,33.3715,33.45,24845437,32.4410176416606,32.5368269081747,31.9729893747394,32.048199648953,25932185.7936925,0.0,1.0
2023-12-27,33.84,33.95,33.66,33.8,24388697,32.4218557883578,32.5272459815233,32.2493991086325,32.3835320817522,25455467.8136702,0.0,1.0
2023-12-28,33.88,33.97,33.77,33.82,21799559,32.4601794949634,32.5464078348261,32.3547893017979,32.402693935055,22753079.940134,0.0,1.0
2023-12-29,33.67,33.995,33.55,33.94,28060739,32.2589800352839,32.5703601514546,32.144008915467,32.5176650548718,29288126.3169697,0.0,1.0
2024-01-02,33.9,34.07,33.27,33.39,36668634,32.4793413482662,32.6422171013401,31.8757429692276,31.9907140890445,38272533.8938056,0.0,1.0
2024-01-03,33.53,33.77,33.24,33.65,45988748,32.1248470621642,32.3547893017979,31.8470001892734,32.2398181819811,48000313.1985687,0.0,1.0
2024-01-04,33.8,34.31,33.54,33.57,39834607,32.3835320817522,32.8721593409739,32.1344279888156,32.1631707687698,41576987.7480007,0.0,1.0
2024-01-05,34.43,34.69,33.71,33.8,48864361,32.9871304607907,33.2362345537273,32.2973037418895,32.3835320817522,51001706.5967511,0.0,1.0
2024-01-08,34.16,34.3,33.64,34.3,40253887,32.7284454412028,32.8625784143224,32.2302372553297,32.8625784143224,42014607.2134816,0.0,1.0
2024-01-09,33.63,33.84,33.51,33.82,39268843,32.2206563286783,32.4218557883578,32.1056852088614,32.402693935055,40986477.0170612,0.0,1.0
2024-01-10,33.6,33.63,33.24,33.5,34904016,32.191913548724,32.2206563286783,31.8470001892734,32.09610428221,36430730.836331,0.0,1.0
2024-01-11,33.15,33.5,32.78,33.36,48790555,31.7607718494108,32.09610428221,31.4062775633087,31.9619713090903,50924672.2944488,0.0,1.0
2024-01-12,32.8,33.19,31.96,32.25,74344294,31.4254394166116,31.7990955560164,30.6206415778935,30.8984884507842,77596141.4850099,0.0,1.0
2024-01-16,32.12,32.51,31.8239,32.41,58420786,30.773936404316,31.1475925437208,30.4902451661678,31.0517832772067,60976133.233863,0.0,1.0
2024-01-17,31.8,31.99,31.27,31.72,48811264,30.467346751471,30.6493843578477,29.9595576389464,30.3906993382597,50946287.1139266,0.0,1.0
2024-01-18,31.73,31.77,31.4,31.75,35484422,30.4002802649111,30.4386039715167,30.0841096854147,30.4194421182139,37036524.013878,0.0,1.0
2024-01-19,32.22,32.23,31.57,31.8,49493617,30.86974567083,30.8793265974814,30.2469854384886,30.467346751471,51658486.4917393,0.0,1.0
2024-01-22,32.55,32.99,32.32,32.36,43903361,31.1859162503264,31.6074770229883,30.9655549373441,31.0038786439497,45823710.5839417,0.0,1.0
2024-01-23,32.77,32.82,32.39,32.54,30003405,31.3966966366573,31.4446012699144,31.0326214239039,31.176335323675,31315765.2611787,0.0,1.0
2024-01-24,32.98,33.34,32.91,33.03,36215184,31.5978960963369,31.9428094557875,31.530829609777,31.6458007295939,37799249.8196253,0.0,1.0
2024-01-25,33.39,33.45,32.83,33.21,46203967,31.9907140890445,32.048199648953,31.4541821965658,31.8182574093192,48224945.9588752,0.0,1.0
2024-01-26,33.43,33.675,33.3241,33.4,30839827,32.0290377956501,32.2637704986096,31.9275757824117,32.0002950156959,32188772.6752134,0.0,1.0
2024-01-29,33.61,33.65,33.235,33.4,30269262,32.2014944753754,32.2398181819811,31.8422097259477,32.0002950156959,31593250.9467215,0.0,1.0
2024-01-30,34.79,34.89,33.84,33.9,60315745,33.3320438202413,33.4278530867554,32.4218557883578,32.4793413482662,62953978.4558824,0.0,1.0
2024-01-31,34.01,35.1,34.0,34.57,54715969,32.5847315414317,33.6290525464349,32.5751506147803,33.1212634339104,57109266.1396908,0.0,1.0
2024-02-01,33.55,34.25,32.93,33.93,57084761,32.144008915467,32.8146737810654,31.5499914630798,32.5080841282204,59581669.9960051,0.0,1.0
2024-02-02,33.47,33.71,33.17,33.37,40416033,32.0673615022558,32.2973037418895,31.7799337027136,31.9715522357417,42183845.5407328,0.0,1.0
2024-02-05,32.99,33.29,32.86,33.11,43573022,31.6074770229883,31.8949048225305,31.48292497652,31.7224481428051,45478922.4313765,0.0,1.0
2024-02-06,33.04,33.36,32.88,32.92,27194182,31.6553816562453,31.9619713090903,31.5020868298228,31.5404105364284,28383665.7866589,0.0,1.0
2024-02-07,33.18,33.26,32.63,33.06,29660099,31.789514629365,31.8661620425762,31.2625636635377,31.6745435095481,30957442.9271385,0.0,1.0
2024-02-08,33.12,33.275,32.8,33.05,36852163,31.7320290694565,31.8805334325533,31.4254394166116,31.6649625828967,38464090.521549,0.0,1.0
2024-02-09,33.07,33.25,32.835,33.1,36175985,31.6841244361995,31.8565811159248,31.4589726598915,31.7128672161537,37758336.2405674,0.0,1.0
2024-02-12,33.62,33.97,32.98,33.0,34160430,32.2110754020269,32.5464078348261,31.5978960963369,31.6170579496397,35654620.1039824,0.0,1.0
2024-02-13,32.75,33.31,32.35,33.12,43801475,31.3775347833545,31.9140666758333,30.9942977172983,31.7320290694565,45717368.0518391,0.0,1.0
2024-02-14,33.13,33.18,32.865,32.98,27833900,31.741609996108,31.789514629365,31.4877154398457,31.5978960963369,29051365.2934765,0.0,1.0
2024-02-15,34.07,34.24,33.32,33.32,41683111,32.6422171013401,32.805092854414,31.9236476024847,31.9236476024847,43506346.010783,0.0,1.0
2024-02-16,34.09,34.15,32.49,33.92,33290656,32.6613789546429,32.7188645145514,31.128430690418,32.498503201569,34746801.8608772,0.0,1.0
2024-02-20,33.96,34.09,33.774,33.78,30372877,32.5368269081747,32.6613789546429,32.3586216724585,32.3643702284493,31701398.1059367,0.0,1.0
2024-02-21,33.7,33.74,33.175,33.36,37878888,32.2877228152381,32.3260465218437,31.7847241660393,31.9619713090903,39535724.8606443,0.0,1.0
2024-02-22,33.61,34.07,33.37,33.37,42756850,32.2014944753754,32.6422171013401,31.9715522357417,31.9715522357417,44627050.7599864,0.0,1.0
2024-02-23,33.92,34.05,33.49,33.73,30586039,32.498503201569,32.6230552480373,32.0865233555586,32.3164655951923,31923883.8922868,0.0,1.0
2024-02-26,33.61,34.22,33.53,33.79,31129153,32.2014944753754,32.7859310011112,32.1248470621642,32.3739511551007,32490753.9036759,0.0,1.0
2024-02-27,34.28,34.43,33.71,33.73,40536282,32.8434165610196,32.9871304607907,32.2973037418895,32.3164655951923,42309354.2773877,0.0,1.0
2024-02-28,34.31,34.6,34.1113,34.22,39548560,32.8721593409739,33.1500062138646,32.6817863284104,32.7859310011112,41278428.9442362,0.0,1.0
2024-02-29,34.52,34.65,34.15,34.33,43863401,33.3033010402871,33.428719033776,32.9463421357418,33.1199978190341,45465901.4338642,0.24,1.0
2024-03-01,34.35,34.65,34.035,34.53,38432319,33.1392928949555,33.428719033776,32.8353954491939,33.3129485782478,39836400.9103814,0.0,1.0
2024-03-04,35.15,35.42,34.25,34.29,49136382,33.9110959318103,34.1715794567488,33.0428175153486,33.0814076671914,50931524.9136449,0.0,1.0
2024-03-05,35.39,35.715,34.87,34.93,47591604,34.1426368428668,34.4561818265891,33.6409648689111,33.6988500966752,49330310.1723346,0.0,1.0
2024-03-06,35.42,35.79,35.07,35.65,49149715,34.1715794567488,34.5285383612942,33.8339156281248,34.3934728298446,50945345.0199294,0.0,1.0
2024-03-07,35.63,35.9,35.25,35.6,35900672,34.3741777539232,34.6346612788618,34.0075713114172,34.3452351400412,37212263.0108297,0.0,1.0
2024-03-08,35.6,36.13,35.5,35.87,42769944,34.3452351400412,34.8565546519575,34.2487597604343,34.6057186649797,44332496.2019222,0.0,1.0
2024-03-11,35.89,35.93,35.27,35.39,33613186,34.6250137409011,34.6636038927438,34.0268663873386,34.1426368428668,34841206.2610955,0.0,1.0
2024-03-12,35.96,36.15,35.775,35.9,28355780,34.6925465066259,34.8758497278789,34.5140670543532,34.6346612788618,29391726.7965686,0.0,1.0
2024-03-13,36.08,36.445,35.96,35.96,38227421,34.8083169621541,35.1604520977191,34.6925465066259,34.6925465066259,39624017.190478,0.0,1.0
2024-03-14,35.69,36.22,35.48,35.92,40016184,34.4320629816874,34.9433824936037,34.229464684513,34.6539563547831,41478130.6516421,0.0,1.0
2024-03-15,35.41,36.01,35.24,35.28,69646394,34.1619319187882,34.7407841964293,33.9979237734565,34.0365139252992,72190847.3268651,0.0,1.0
2024-03-18,36.01,36.085,35.39,35.66,50617856,34.7407841964293,34.8131407311344,34.1426368428668,34.4031203678053,52467122.9139193,0.0,1.0
2024-03-19,36.03,36.39,35.8533,35.89,46113767,34.7600792723507,35.1073906389354,34.5896072765854,34.6250137409011,47798482.0457989,0.0,1.0
2024-03-20,36.75,36.88,35.73,35.84,40518959,35.45470200552,35.580119999009,34.4706531335301,34.5767760510976,41999273.9755129,0.0,1.0
2024-03-21,37.51,37.6,36.88,36.93,43219490,36.1879148905322,36.2747427321783,35.580119999009,35.6283576888124,44798465.8636451,0.0,1.0
2024-03-22,37.05,37.61,37.0,37.41,29001054,35.7441281443406,36.284390270139,35.6958904545372,36.0914395109253,30060575.1624725,0.0,1.0
2024-03-25,36.86,37.275,36.84,37.1,30480245,35.5608249230876,35.961197748456,35.5415298471662,35.792365834144,31593806.7558881,0.0,1.0
2024-03-26,37.09,37.235,36.8,37.0,33673447,35.7827182961834,35.9226075966133,35.5029396953235,35.6958904545372,34903668.8295202,0.0,1.0
2024-03-27,37.81,37.845,37.24,37.25,36350234,36.4773410293527,36.5111074122151,35.9274313655936,35.9370789035543,37678249.2570947,0.0,1.0
2024-03-28,37.92,38.0,37.415,37.72,42262527,36.5834639469203,36.6606442506058,36.0962632799056,36.3905131877066,43806541.2877588,0.0,1.0
2024-04-01,37.52,38.35,37.44,37.94,33765309,36.1975624284929,36.9983080792298,36.1203821248074,36.6027590228416,34998886.9052348,0.0,1.0
2024-04-02,37.3,37.575,37.1625,37.19,33961769,35.9853165933578,36.2506238872766,35.8526629463983,35.8791936757902,35202524.3522193,0.0,1.0
2024-04-03,37.44,38.015,37.27,37.4,32800590,36.1203821248074,36.6751155575468,35.9563739794757,36.0817919729646,33998922.972539,0.0,1.0
2024-04-04,36.92,37.96,36.87,37.7,41996889,35.6187101508517,36.622054098763,35.5704724610483,36.3712181117852,43531198.4996999,0.0,1.0
2024-04-05,37.11,37.34,36.73,36.81,29673121,35.8020133721047,36.0239067452005,35.4354069295987,35.5125872332842,30757195.3807486,0.0,1.0
2024-04-08,37.5,37.58,37.13,37.2,29315504,36.1782673525715,36.255447656257,35.8213084480261,35.8888412137509,30386513.2425105,0.0,1.0
2024-04-09,37.73,37.77,37.2,37.51,29589906,36.4001607256672,36.43875087751,35.8888412137509,36.1879148905322,30670940.2135349,0.0,1.0
2024-04-10,36.65,37.23,36.55,37.18,37610659,35.3582266259132,35.917783827633,35.2617512463063,35.8695461378295,38984722.4786941,0.0,1.0
2024-04-11,36.35,36.75,36.05,36.75,38604029,35.0688004870926,35.45470200552,34.779374348272,35.45470200552,40014384.14372,0.0,1.0
2024-04-12,35.79,36.09,35.53,35.81,47126090,34.5285383612942,34.8179645001148,34.2777023743164,34.5478334372156,48847789.1375412,0.0,1.0
2024-04-15,35.95,36.76,35.755,36.33,44391988,34.6828989686652,35.4643495434807,34.4947719784318,35.0495054111712,46013799.7703662,0.0,1.0
2024-04-16,34.68,36.17,34.15,36.095,95566094,33.4576616476581,34.8951448038003,32.9463421357418,34.8227882690951,99057494.6576394,0.0,1.0
2024-04-17,35.23,35.75,34.75,34.89,65951375,33.9882762354958,34.4899482094515,33.5251944133829,33.6602599448325,68360834.928824,0.0,1.0
2024-04-18,35.77,35.99,35.18,35.54,44506200,34.5092432853728,34.7214891205079,33.9400385456924,34.2873499122771,46132184.3784035,0.0,1.0
2024-04-19,36.97,37.12,36.06,36.1,56273683,35.6669478406551,35.8116609100654,34.7890218862327,34.8276120380755,58329579.2453148,0.0,1.0
2024-04-22,37.73,37.91,36.87,37.0,43867084,36.4001607256672,36.5738164089596,35.5704724610483,35.6958904545372,45469718.9881615,0.0,1.0
2024-04-23,38.37,38.42,37.83,37.94,39180332,37.0176031551511,37.0658408449546,36.4966361052741,36.6027590228416,40611741.7310636,0.0,1.0
2024-04-24,38.32,38.495,38.0,38.02,28670551,36.9693654653477,37.1381973796597,36.6606442506058,36.6799393265271,29717997.6039837,0.0,1.0
2024-04-25,37.91,38.27,37.375,37.93,41115959,36.5738164089596,36.9211277755443,36.0576731280629,36.593111484881,42618084.7046675,0.0,1.0
2024-04-26,37.83,38.31,37.78,37.93,28668680,36.4966361052741,36.959717927387,36.4483984154707,36.593111484881,29716058.2490854,0.0,1.0
2024-04-29,37.55,38.06,37.45,37.84,26563913,36.2265050423749,36.7185294783699,36.130029662768,36.5062836432348,27534395.9342264,0.0,1.0
2024-04-30,37.01,37.67,36.981,37.345,30283845,35.7055379924979,36.3422754979031,35.6775601324119,36.0287305141808,31390231.5009367,0.0,1.0
2024-05-01,36.95,37.505,36.77,37.21,32277502,35.6476527647338,36.1830911215518,35.4739970814414,35.8984887517116,33456724.5358688,0.0,1.0
2024-05-02,36.88,37.49,36.65,37.37,34860256,35.580119999009,36.1686198146108,35.3582266259132,36.0528493590826,36133836.572665,0.0,1.0
2024-05-03,37.25,37.53,37.08,37.25,34082662,35.9370789035543,36.2072099664535,35.7730707582227,35.9370789035543,35327834.0431402,0.0,1.0
2024-05-06,37.69,37.79,37.36,37.66,28422334,36.3615705738245,36.4580459534314,36.0432018211219,36.3326279599424,29460712.2727297,0.0,1.0
2024-05-07,37.84,38.145,37.695,37.695,29119475,36.5062836432348,36.8005335510357,36.3663943428048,36.3663943428048,30183322.5416303,0.0,1.0
2024-05-08,37.71,37.82,37.515,37.7,32803303,36.3808656497459,36.4869885673134,36.1927386595125,36.3712181117852,34001735.0889681,0.0,1.0
2024-05-09,38.28,38.42,37.46,37.53,26855355,36.930775313505,37.0658408449546,36.1396772007287,36.2072099664535,27836485.4426457,0.0,1.0
2024-05-10,38.45,38.78,38.325,38.48,27359138,37.0947834588366,37.4131522115392,36.9741892343281,37.1237260727187,28358673.5926721,0.0,1.0
2024-05-13,38.21,38.78,38.18,38.62,24060648,36.8632425477802,37.4131522115392,36.8342999338981,37.2587916041683,24939676.9393896,0.0,1.0
2024-05-14,38.49,38.79,38.37,38.4,27594832,37.1333736106794,37.4227997494999,37.0176031551511,37.0465457690332,28602978.4100882,0.0,1.0
2024-05-15,38.91,39.24,38.775,38.8,34084387,37.5385702050282,37.8569389577308,37.4083284425589,37.4324472874606,35329622.0640912,0.0,1.0
2024-05-16,39.22,39.36,38.7082,38.92,32554172,37.8376438818094,37.972709413259,37.3438828889815,37.5482177429888,33743502.3657436,0.0,1.0
2024-05-17,39.29,39.49,39.16,39.45,25537347,37.9051766475342,38.0981274067479,37.7797586540453,38.0595372549052,26470325.4903647,0.0,1.0
2024-05-20,38.82,39.47,38.79,39.26,28369830,37.451742363382,38.0788323308266,37.4227997494999,37.8762340336522,29406290.0976484,0.0,1.0
2024-05-21,39.65,39.75,38.77,38.77,31799161,38.2524880141189,38.3489633937258,37.4035046735786,37.4035046735786,32960907.8809365,0.0,1.0
2024-05-22,39.76,39.81,39.335,39.41,42837576,38.3586109316864,38.4068486214899,37.9485905683573,38.0209471030624,44402599.061611,0.0,1.0
2024-05-23,39.17,39.84,38.94,39.77,39033934,37.789406192006,38.4357912353719,37.5675128189102,38.3682584696471,40459995.2434139,0.0,1.0
2024-05-24,39.7,39.78,39.07,39.16,22166306,38.3007257039223,38.3779060076078,37.6929308123991,37.7797586540453,22976127.2672147,0.0,1.0
2024-05-28,39.32,39.74,39.11,39.65,31217890,37.9341192614163,38.3393158557651,37.7315209642419,38.2524880141189,32358400.7932539,0.0,1.0
2024-05-29,38.72,38.9,38.5599,38.84,26677534,37.3552669837751,37.5289226670675,37.2008099010246,37.4710374393034,27652167.9507378,0.0,1.0
2024-05-30,38.63,39.12,37.59,38.73,51008626,37.268439142129,37.7411685022026,36.2650951942177,37.3649145217358,52872169.2600361,0.0,1.0
2024-05-31,39.99,40.08,38.66,38.7,58188352,38.5805043047822,38.6673321464284,37.297381756011,37.3359719078538,60314198.5417636,0.0,1.0
2024-06-03,39.88,40.19,39.36,40.04,31898567,38.4743813872147,38.7734550639959,37.972709413259,38.6287419945856,33063945.5682771,0.0,1.0
2024-06-04,39.68,40.135,39.42,39.62,26974159,38.281430628001,38.7203936052122,38.0305946410231,38.2235454002368,27959629.8142814,0.0,1.0
2024-06-05,39.96,39.99,39.52,39.82,34140346,38.5515616909002,38.5805043047822,38.12707002063,38.4164961594506,35387625.4637441,0.0,1.0
2024-06-06,39.7,40.0,39.42,39.91,38676404,38.3007257039223,38.5901518427429,38.0305946410231,38.5033240010967,40089403.2836239,0.0,1.0
2024-06-07,39.78,39.96,39.28,39.28,25928688,38.6094469186643,38.7841502983867,38.1241597527685,38.1241597527685,26714788.502743,0.24,1.0
2024-06-10,39.67,39.84,39.21,39.58,37182712,38.5026837421672,38.6676813785718,38.0562195495431,38.415332052306,38310009.6325123,0.0,1.0
2024-06-11,38.86,39.35,38.46,39.33,44629048,37.7165185334161,38.1920999559939,37.3282888006995,38.1726884693581,45982102.0793172,0.0,1.0
2024-06-12,39.41,39.88,39.105,39.8,38964693,38.2503344159014,38.7065043518434,37.954309244705,38.6288584053001,40146016.3572223,0.0,1.0
2024-06-13,39.26,39.35,38.93,39.29,40018719,38.1047482661327,38.1920999559939,37.7844587366415,38.1338654960865,41231998.0955344,0.0,1.0
2024-06-14,39.24,39.48,38.905,39.1,32347866,38.0853367794969,38.3182746191268,37.7601943783467,37.9494563730461,33328581.789602,0.0,1.0
2024-06-17,39.51,39.53,38.98,39.09,26135368,38.3473918490806,38.3668033357164,37.8329874532311,37.9397506297282,26927734.5834605,0.0,1.0
2024-06-18,39.99,40.02,39.46,39.56,30804467,38.8132675283405,38.8423847582942,38.298863132491,38.3959205656702,31738390.3437276,0.0,1.0
2024-06-20,39.99,40.31,39.75,39.78,29383287,38.8132675283405,39.1238513145138,38.5803296887105,38.6094469186643,30274123.3077585,0.0,1.0
2024-06-21,39.49,39.905,39.37,39.855,72251511,38.3279803624447,38.7307687101382,38.2115114426298,38.6822399935486,74442017.0958367,0.0,1.0
2024-06-24,40.02,40.34,39.65,39.77,31064888,38.8423847582942,39.1529685444675,38.4832722555314,38.5997411753464,32006706.7327665,0.0,1.0
2024-06-25,39.38,40.07,39.355,39.78,30928600,38.2212171859477,38.8909134748838,38.1969528276529,38.6094469186643,31866286.7818818,0.0,1.0
2024-06-26,39.0,39.35,38.47,39.17,44310220,37.8523989398669,38.1920999559939,37.3379945440175,38.0173965762715,45653607.9191518,0.0,1.0
2024-06-27,39.25,39.35,38.335,38.7,29464194,38.0950425228148,38.1920999559939,37.2069670092256,37.5612266403295,30357483.2291472,0.0,1.0
2024-06-28,39.77,40.055,39.315,39.74,52028200,38.5997411753464,38.8763548599069,38.1581298543812,38.5706239453926,53605580.0115461,0.0,1.0
2024-07-01,40.01,40.34,39.675,39.91,26770473,38.8326790149763,39.1529685444675,38.5075366138262,38.7356215817972,27582094.5631107,0.0,1.0
2024-07-02,40.93,40.96,39.96,40.0,35626092,39.7256074002245,39.7547246301782,38.7841502983867,38.8229732716584,36706196.355144,0.0,1.0
2024-07-03,40.9,41.2,40.75,41.02,17100666,39.6964901702707,39.9876624698081,39.550904020502,39.8129590900857,17619120.3907444,0.0,1.0
2024-07-05,40.41,40.955,40.29,40.93,23488968,39.2209087476929,39.7498717585192,39.1044398278779,39.7256074002245,24201101.5855372,0.0,1.0
2024-07-08,40.62,41.04,40.43,40.6,26728504,39.4247293573691,39.8323705767215,39.2403202343287,39.4053178707333,27538853.1558065,0.0,1.0
2024-07-09,41.42,41.83,40.6,40.76,34721692,40.2011888228023,40.5991242988368,39.4053178707333,39.5606097638199,35774376.9463917,0.0,1.0
2024-07-10,41.74,41.76,41.07,41.28,25333392,40.5117726089755,40.5311840956114,39.8614878066753,40.0653084163515,26101444.443972,0.0,1.0
2024-07-11,41.81,41.9,41.39,41.77,33824582,40.5797128122009,40.6670645020622,40.1720715928485,40.5408898389293,34850068.5543245,0.0,1.0
2024-07-12,41.59,41.915,41.09,41.49,31856592,40.3661864592068,40.681623117039,39.8808992933111,40.2691290260277,32822413.4479221,0.0,1.0
2024-07-15,41.89,42.23,41.7,41.85,36648097,40.6573587587443,40.9873540315533,40.4729496357039,40.6185357854726,37759186.287521,0.0,1.0
2024-07-16,44.13,44.4,42.22,42.52,75953347,42.8314452619571,43.0935003315408,40.9776482882354,41.2688205877729,78256084.5801551,0.0,1.0
2024-07-17,43.98,44.44,43.65,43.65,65713648,42.6858591121884,43.1323233048125,42.3655695826972,42.3655695826972,67705940.5421402,0.0,1.0
2024-07-18,43.01,44.24,42.93,43.62,48549222,41.7444020103507,42.9382084384542,41.6667560638074,42.3364523527435,50021127.0891423,0.0,1.0
2024-07-19,42.9,43.56,42.69,42.86,43902967,41.6376388338536,42.278217892836,41.4338182241774,41.598815860582,45234007.9084568,0.0,1.0
2024-07-22,42.3,42.87,41.955,42.64,42838322,41.0552942347787,41.6085216038999,40.7204460903107,41.3852895075878,44137085.2255388,0.0,1.0
2024-07-23,42.41,42.78,42.15,42.22,36705129,41.1620574112758,41.5211699140387,40.90970808501,40.9776482882354,37817947.3716873,0.0,1.0
2024-07-24,42.19,42.75,42.07,42.28,36567178,40.9485310582817,41.4920526840849,40.8320621384667,41.0358827481429,37675814.0023189,0.0,1.0
2024-07-25,41.68,42.295,41.66,42.02,41593856,40.453538149068,41.0504413631198,40.4341266624322,40.7835334218771,42854889.7674094,0.0,1.0
2024-07-26,41.67,41.96,41.41,41.58,52049329,40.4438324057501,40.7252989619697,40.1914830794843,40.3564807158889,53627349.5961188,0.0,1.0
2024-07-29,41.09,41.878,40.981,41.78,37133078,39.8808992933111,40.6457118667628,39.7751066911458,40.5505955822472,38258870.8393522,0.0,1.0
2024-07-30,41.28,41.89,40.81,41.05,44163172,40.0653084163515,40.6573587587443,39.6091384804095,39.8420763200394,45502101.7488529,0.0,1.0
2024-07-31,40.31,41.38,40.22,41.23,50851579,39.1238513145138,40.1623658495306,39.0364996246525,40.0167796997619,52393286.4638399,0.0,1.0
2024-08-01,39.5,40.45,38.98,40.44,60107845,38.3376861057627,39.2597317209646,37.8329874532311,39.2500259776466,61930181.9872513,0.0,1.0
2024-08-02,37.58,38.53,37.18,38.0,76727990,36.4741833887231,37.396229003925,36.0859536560065,36.8818246080755,79054213.0435054,0.0,1.0
2024-08-05,36.65,36.955,35.14,35.65,76075189,35.571549260157,35.8675744313534,34.1059820191519,34.6009749283655,78381620.5602537,0.0,1.0
2024-08-06,36.92,37.31,36.54,36.65,40614118,35.8336043297407,36.2121283191394,35.4647860836599,35.571549260157,41845448.2770377,0.0,1.0
2024-08-07,37.3,38.585,37.27,38.1,44952353,36.2024225758215,37.4496105921735,36.1733053458677,36.9788820412546,46315208.9722259,0.0,1.0
2024-08-08,38.21,38.415,37.66,37.82,36557830,37.0856452177517,37.2846129557689,36.5518293352664,36.707121228353,37666182.5916234,0.0,1.0
2024-08-09,38.28,38.45,37.905,38.16,26411232,37.1535854209771,37.3185830573816,36.7896200465553,37.0371165011621,27211962.1701213,0.0,1.0
2024-08-12,38.17,38.7299,38.01,38.5,33040638,37.04682224448,37.5902468128501,36.8915303513934,37.3671117739712,34042357.1052147,0.0,1.0
2024-08-13,38.46,38.48,38.12,38.37,21553473,37.3282888006995,37.3477002873354,36.9982935278904,37.2409371108383,22206926.6557021,0.0,1.0
2024-08-14,38.81,38.915,38.43,38.52,25658857,37.6679898168266,37.7699001216647,37.2991715707458,37.386523260607,26436776.8233058,0.0,1.0
2024-08-15,39.03,39.68,38.965,39.43,37379822,37.8815161698207,38.5123894854851,37.8184288382542,38.2697459025373,38513095.571985,0.0,1.0
2024-08-16,39.34,39.42,38.99,39.0,26886616,38.182394212676,38.2600401592194,37.842693196549,37.8523989398669,27701758.7621274,0.0,1.0
2024-08-19,39.67,39.745,39.45,39.48,27268922,38.5026837421672,38.5754768170516,38.2891573891731,38.3182746191268,28095655.4349297,0.0,1.0
2024-08-20,38.69,39.24,38.34,39.12,44440757,37.5515208970116,38.0853367794969,37.2118198808846,37.9688678596819,45788102.5124293,0.0,1.0
2024-08-21,38.75,38.995,38.385,38.87,33751073,37.6097553569191,37.847546068208,37.2554957258152,37.726224276734,34774330.9239419,0.0,1.0
2024-08-22,39.24,39.29,38.565,38.78,35421638,38.0853367794969,38.1338654960865,37.4301991055376,37.6388725868728,36495543.7618257,0.0,1.0
2024-08-23,39.77,40.17,39.27,39.27,45616647,38.5997411753464,38.9879709080629,38.1144540094506,38.1144540094506,46999642.8978314,0.0,1.0
2024-08-26,39.92,40.2,39.66,40.0,44659531,38.7453273251151,39.0170881380167,38.4929779988493,38.8229732716584,46013509.2564921,0.0,1.0
2024-08-27,39.67,40.125,39.61,40.0,32323906,38.5026837421672,38.9442950631323,38.4444492822597,38.8229732716584,33303895.3753675,0.0,1.0
2024-08-28,39.95,40.27,39.33,39.34,40700528,38.7744445550688,39.0850283412421,38.1726884693581,38.182394212676,41934478.0372216,0.0,1.0
2024-08-29,40.17,40.34,39.53,40.05,34810840,38.9879709080629,39.1529685444675,38.3668033357164,38.871501988248,35866227.7166831,0.0,1.0
2024-08-30,40.75,40.86,40.13,40.17,49098180,39.550904020502,39.657667196999,38.9491479347913,38.9879709080629,50586728.2821872,0.0,1.0
2024-09-03,40.7,40.9,40.23,40.58,48489317,39.5023753039124,39.6964901702707,39.0462053679704,39.3859063840974,49959405.9019671,0.0,1.0
2024-09-04,40.5,40.95,40.28,40.66,37732036,39.3082604375541,39.7450188868603,39.09473408456,39.4635523306408,38875987.9218681,0.0,1.0
2024-09-05,40.14,40.94,40.01,40.8,34214544,38.9588536781092,39.7353131435424,38.8326790149763,39.5994327370916,35251853.3401226,0.0,1.0
2024-09-06,38.76,39.875,38.56,39.77,47007588,37.8718104265028,38.9612600814447,37.6763934480378,38.8586661677506,48110034.6236669,0.26,1.0
2024-09-09,39.47,39.705,39.1001,39.25,37610209,38.5655407000532,38.7951556497495,38.2041169983824,38.3505820237418,38492263.3595528,0.0,1.0
2024-09-10,39.28,39.84,38.325,39.84,53983875,38.3798945705116,38.9270621102134,37.4467784983416,38.9270621102134,55249933.1675922,0.0,1.0
2024-09-11,39.0,39.03,38.01,38.99,41190035,38.1063108006607,38.1356233474304,37.1389967572593,38.0965399517374,42156045.3176209,0.0,1.0
2024-09-12,38.78,39.33,38.535,39.05,39948814,37.8913521243493,38.4287488151278,37.6519663257297,38.1551650452769,40885714.551328,0.0,1.0
2024-09-13,38.65,39.09,38.44,38.88,31887313,37.764331088347,38.1942484409699,37.5591432609589,37.9890606135817,32635150.9991474,0.0,1.0
2024-09-16,39.1,39.21,38.79,38.81,26336364,38.2040192898931,38.3114986280488,37.9011229732725,37.920664671119,26954018.2300249,0.0,1.0
2024-09-17,39.55,39.8,39.21,39.28,27769380,38.6437074914392,38.8879787145204,38.3114986280488,38.3798945705116,28420642.0733131,0.0,1.0
2024-09-18,39.62,40.12,39.415,39.62,42527830,38.7121034339019,39.2006458800643,38.5118010309754,38.7121034339019,43525214.9880446,0.0,1.0
2024-09-19,40.87,41.045,40.01,40.04,57977753,39.9334595493077,40.1044494054645,39.0931665419086,39.1224790886783,59337477.6904617,0.0,1.0
2024-09-20,40.27,40.73,40.24,40.62,70725043,39.347208613913,39.7966676643823,39.3178960671432,39.6891883262266,72383723.8254031,0.0,1.0
2024-09-23,39.87,40.44,39.75,40.21,31714848,38.9563746569831,39.5133130456081,38.8391244699041,39.2885835203735,32458641.2594566,0.0,1.0
2024-09-24,39.45,39.98,39.25,39.85,32534876,38.5459990022068,39.0638539951388,38.3505820237418,38.9368329591366,33297900.9864686,0.0,1.0
2024-09-25,39.25,39.41,38.94,39.25,28866008,38.3505820237418,38.5069156065138,38.0476857071212,38.3505820237418,29542988.7686866,0.0,1.0
2024-09-26,39.52,39.715,39.11,39.39,39601424,38.6143949446695,38.8049264986728,38.2137901388164,38.4873739086673,40530177.3787354,0.0,1.0
2024-09-27,39.4,39.9,39.352,39.65,27861084,38.4971447575905,38.9856872037528,38.4502446827589,38.7414159806717,28514496.7636479,0.0,1.0
2024-09-30,39.68,39.79,39.02,39.23,35058346,38.7707285274414,38.8782078655971,38.1258524985072,38.3310403258953,35880552.7292423,0.0,1.0
2024-10-01,39.22,39.56,38.94,39.51,26291185,38.3212694769721,38.6534783403625,38.0476857071212,38.6046240957462,26907779.6684066,0.0,1.0
2024-10-02,39.23,39.54,39.045,39.25,23302745,38.3310403258953,38.633936642516,38.1502796208153,38.3505820237418,23849253.2051737,0.0,1.0
2024-10-03,39.25,39.27,38.725,38.98,26030228,38.3505820237418,38.3701237215883,37.8376124552714,38.0867691028142,26640702.5678907,0.0,1.0
2024-10-04,40.11,40.25,39.615,39.93,34255929,39.190875031141,39.3276669160665,38.7072180094403,39.0149997505226,35059317.0246446,0.0,1.0
2024-10-07,39.96,40.435,39.71,40.21,27177530,39.0443122972923,39.5084276211465,38.8000410742112,39.2885835203735,27814911.6965063,0.0,1.0
2024-10-08,39.93,40.145,39.805,40.05,26023649,39.0149997505226,39.2250730023724,38.892864138982,39.1322499376015,26633969.2737299,0.0,1.0
2024-10-09,40.19,40.385,39.72,39.87,27420997,39.269041822527,39.4595733765303,38.8098119231344,38.9563746569831,28064088.6123633,0.0,1.0
2024-10-10,39.97,40.13,39.77,40.01,26182261,39.0540831462156,39.2104167289875,38.8586661677506,39.0931665419086,26796301.1255945,0.0,1.0
2024-10-11,41.95,42.17,40.4,40.5,50660740,40.9887112330183,41.2036699093298,39.4742296499152,39.5719381391476,51848862.2615692,0.0,1.0
2024-10-14,41.91,42.1799,41.72,41.96,28098947,40.9496278373254,41.2133430497638,40.7639817077837,40.9984820819416,28757938.2515559,0.0,1.0
2024-10-15,42.14,43.3615,42.05,43.225,61489989,41.17435736256,42.3678665585346,41.0864197222508,42.2344944707322,62932084.4923782,0.0,1.0
2024-10-16,42.8,43.1,42.145,42.21,42437818,41.8192333914943,42.1123588591917,41.1792427870216,41.2427533050227,43433091.9793816,0.0,1.0
2024-10-17,42.6,43.0,42.465,42.83,31708564,41.6238164130294,42.0146503699592,41.4919099525655,41.848545938264,32452209.8837906,0.0,1.0
2024-10-18,42.32,42.645,42.11,42.43,30593526,41.3502326431785,41.667785233184,41.1450448157903,41.4577119813342,31311021.4274354,0.0,1.0
2024-10-21,41.76,42.41,41.74,42.25,26589499,40.8030651034767,41.4381702834877,40.7835234056302,41.2818367007157,27213089.8848917,0.0,1.0
2024-10-22,42.3,42.405,41.57,41.65,37104409,41.330690945332,41.433284859026,40.617418973935,40.6955857653209,37974601.0725055,0.0,1.0
2024-10-23,42.34,42.47,42.0199,42.2,28569350,41.369774341025,41.4967953770271,41.0570094669918,41.2329824560995,29239373.3895825,0.0,1.0
2024-10-24,42.65,42.66,41.97,42.32,28392010,41.6726706576456,41.6824415065688,41.0082529308648,41.3502326431785,29057874.3188333,0.0,1.0
2024-10-25,41.89,42.98,41.785,42.92,27466909,40.9300861394789,41.9951086721127,40.8274922257848,41.9364835785732,28111077.3646822,0.0,1.0
2024-10-28,42.62,42.745,42.005,42.07,24527603,41.6433581108758,41.7654937224164,41.0424509020962,41.1059614200973,25102837.2178032,0.0,1.0
2024-10-29,42.53,42.81,42.47,42.59,22313522,41.5554204705666,41.8290042404175,41.4967953770271,41.6140455641061,22836830.4282269,0.0,1.0
2024-10-30,42.31,42.9,41.64,41.71,38100539,41.3404617942552,41.9169418807267,40.6858149163977,40.7542108588604,38994092.8360412,0.0,1.0
2024-10-31,41.82,42.55,41.8,42.29,28138240,40.8616901970161,41.5749621684131,40.8421484991696,41.3209200964087,28798152.7716132,0.0,1.0
2024-11-01,41.76,42.43,41.75,42.15,31220003,40.8030651034767,41.4577119813342,40.7932942545534,41.1841282114833,31952190.8948186,0.0,1.0
2024-11-04,41.33,42.02,41.11,41.61,31110086,40.3829185997771,41.0571071754811,40.1679599234656,40.656502369628,31839696.0636495,0.0,1.0
2024-11-05,41.88,42.01,41.375,41.51,30851406,40.9203152905556,41.0473363265578,40.4268874199317,40.5587938803955,31574949.3645325,0.0,1.0
2024-11-06,45.41,45.55,44.0,44.8,110086715,44.3694249604616,44.506216845387,42.9917352622838,43.7734031761435,112668526.414411,0.0,1.0
2024-11-07,44.77,45.23,44.505,45.04,48339732,43.7440906293738,44.1935496798431,43.4851631329078,44.0079035503015,49473420.7638729,0.0,1.0
2024-11-08,45.13,45.5,44.945,45.14,38331814,44.0958411906107,44.4573626007708,43.9150804855306,44.1056120395339,39230791.8187158,0.0,1.0
2024-11-11,46.08,46.5175,45.58,45.6,43293527,45.0240718383191,45.4515464787111,44.5355293921568,44.5550710900033,44308869.5159313,0.0,1.0
2024-11-12,45.86,46.45,45.84,46.14,38155885,44.8091131620077,45.3855932484792,44.7895714641612,45.0826969318585,39050736.8394791,0.0,1.0
2024-11-13,45.87,46.48,45.83,46.2,36903859,44.8188840109309,45.4149057952489,44.7798006152379,45.141322025398,37769347.6686556,0.0,1.0
2024-11-14,45.9,46.16,45.73,45.95,35733066,44.8481965577006,45.102238629705,44.6820921260055,44.8970508023169,36571096.6167798,0.0,1.0
2024-11-15,46.75,46.84,45.62,45.62,40488863,45.6787187161766,45.7666563564858,44.5746127878497,44.5746127878497,41438429.0638973,0.0,1.0
2024-11-18,46.72,47.02,46.485,46.75,32371771,45.6494061694068,45.9425316371042,45.4197912197105,45.6787187161766,33130970.7624101,0.0,1.0
2024-11-19,46.41,46.615,45.95,45.99,28534097,45.3465098527862,45.5468122557128,44.8970508023169,44.9361341980099,29203293.6177256,0.0,1.0
2024-11-20,46.06,46.64,45.92,46.57,28021049,45.0045301404726,45.5712393780209,44.8677382555471,45.5028434355581,28678213.3467786,0.0,1.0
2024-11-21,46.46,47.05,46.3,46.39,45336463,45.3953640974024,45.971844183874,45.2390305146305,45.3269681549397,46399717.5231496,0.0,1.0
2024-11-22,47.0,47.22,46.28,46.37,37996162,45.9229899392577,46.1379486155692,45.219488816784,45.3074264570932,38887267.9318595,0.0,1.0
2024-11-25,47.5,47.74,47.16,47.26,42718557,46.4115323854201,46.646032759578,46.0793235220297,46.1770320112621,43720415.0177433,0.0,1.0
2024-11-26,47.75,47.84,47.21,47.505,30301526,46.6558036085012,46.7437412488104,46.1281777666459,46.4164178098817,31012173.2901919,0.0,1.0
2024-11-27,47.77,47.98,47.65,47.82,23278393,46.6753453063477,46.8805331337359,46.5580951192687,46.7241995509639,23824330.0892896,0.0,1.0
2024-11-29,47.51,48.08,47.5,47.8,23262009,46.4213032343433,46.9782416229683,46.4115323854201,46.7046578531174,23807561.8431231,0.0,1.0
2024-12-02,47.04,47.82,46.85,47.74,35891499,45.9620733349507,46.7241995509639,45.776427205409,46.646032759578,36733245.2706425,0.0,1.0
2024-12-03,46.82,47.4778,46.65,47.37,38123774,45.7471146586393,46.3898411008104,45.5810102269441,46.2845113494178,39017872.755455,0.0,1.0
2024-12-04,46.37,46.78,46.13,46.69,24941282,45.3074264570932,45.7080312629463,45.0729260829353,45.6200936226371,25526218.0348126,0.0,1.0
2024-12-05,47.0,47.24,46.5,46.56,31572096,45.9229899392577,46.1574903134157,45.4344474930954,45.4930725866349,32312541.3646354,0.0,1.0
2024-12-06,46.75,47.06,46.4,47.06,28931688,45.932760788181,46.2373416618566,45.5888791566117,46.2373416618566,29446442.8175201,0.26,1.0
2024-12-09,45.91,46.745,45.895,46.56,34660938,45.1074448724147,45.9278481934443,45.0927070882046,45.7460821881862,35277628.0740553,0.0,1.0
2024-12-10,45.75,46.29,45.585,45.91,35665762,44.9502418408402,45.4808020724042,44.788126214529,45.1074448724147,36300329.9799265,0.0,1.0
2024-12-11,46.08,46.16,45.47,46.0,36790464,45.2744730934627,45.3530746092499,44.6751365355848,45.1958715776754,37445042.7643914,0.0,1.0
2024-12-12,46.08,46.47,45.92,46.14,24017311,45.2744730934627,45.6576554829256,45.1172700618881,45.3334242303031,24444628.8440583,0.0,1.0
2024-12-13,45.67,46.1,45.38,46.09,32902264,44.871640325053,45.2941234724095,44.5867098303241,45.2842982829361,33487663.6110188,0.0,1.0
2024-12-16,45.47,45.68,45.16,45.59,27330402,44.6751365355848,44.8814655145264,44.3705556619092,44.7930388092657,27816666.6138815,0.0,1.0
2024-12-17,45.05,45.19,44.62,45.19,33054645,44.2624785777017,44.4000312303294,43.8399954303451,44.4000312303294,33642755.7854877,0.0,1.0
2024-12-18,43.5,45.43,43.35,45.14,41771890,42.7395742093235,44.6358357776912,42.5921963672224,44.3509052829623,42515098.6788168,0.0,1.0
2024-12-19,43.38,44.48,43.3103,43.97,38583594,42.6216719356426,43.7024427777174,42.5531903650129,43.2013581145736,39270076.2712293,0.0,1.0
2024-12-20,44.17,44.395,43.1024,43.2,74222240,43.3978619040418,43.6189286671935,42.3489246758608,42.4448185251213,75542807.8011989,0.0,1.0
2024-12-23,43.89,44.11,42.78,43.9,35374791,43.1227565987864,43.3389107672014,42.0321605672381,43.1325817882598,36004182.0015211,0.0,1.0
2024-12-24,44.38,44.415,43.93,43.93,12054354,43.6041908829834,43.6385790461403,43.16205735668,43.16205735668,12268825.993255,0.0,1.0
2024-12-26,44.55,44.58,44.105,44.21,16079707,43.7712191040313,43.8006946724515,43.3339981724646,43.4371626619354,16365798.3833497,0.0,1.0
2024-12-27,44.34,44.78,44.06,44.24,17972488,43.5648901250897,43.9971984619197,43.2897848198343,43.4666382303557,18292255.888442,0.0,1.0
2024-12-30,43.91,44.14,43.55,43.89,16109771,43.1424069777332,43.3683863356216,42.7887001566905,43.1227565987864,16396397.2843494,0.0,1.0
2024-12-31,43.95,44.23,43.705,44.04,16110352,43.1817077356268,43.4568130408822,42.9409905935283,43.2701344408875,16396988.6215461,0.0,1.0
2025-01-02,44.29,44.5868,43.8,44.14,25610575,43.5157641777227,43.8073758012934,43.0343298935257,43.3683863356216,26066240.3196561,0.0,1.0
2025-01-03,44.81,44.85,44.15,44.75,23455711,44.0266740303399,44.0659747882335,43.378211525095,43.9677228934994,23873036.8136756,0.0,1.0
2025-01-06,45.4,46.15,45.0999,45.155,30518458,44.6063602092709,45.3432494197765,44.311506273174,44.3656430671725,31061444.7513705,0.0,1.0
2025-01-07,46.08,46.65,45.65,46.28,41111204,45.2744730934627,45.8345088934469,44.8519899461061,45.4709768829308,41842657.7027031,0.0,1.0
2025-01-08,46.21,46.26,45.69,45.9,40246008,45.402200556617,45.451326503984,44.8912907039998,45.0976196829413,40962068.0689442,0.0,1.0
2025-01-10,45.11,46.05,44.735,46.0,40741349,44.3214297145421,45.2449975250424,43.9529851092893,45.1958715776754,41466222.2141041,0.0,1.0
2025-01-13,45.06,45.34,44.69,45.1,34353617,44.2723037671751,44.5474090724305,43.908771756659,44.3116045250687,34964839.1951927,0.0,1.0
2025-01-14,45.78,45.92,45.23,45.6,36379011,44.9797174092604,45.1172700618881,44.439331988223,44.8028639987391,37026269.1609779,0.0,1.0
2025-01-15,47.1,47.46,46.84,47.12,57154814,46.2766424197503,46.6303492407929,46.0211874934417,46.2962927986971,58171716.8454531,0.0,1.0
2025-01-16,46.64,47.51,45.82,47.0,56339293,45.8246837039735,46.67947518816,45.0190181671541,46.1783905250162,57341686.0331139,0.0,1.0
2025-01-17,46.53,46.88,46.08,46.61,44486094,45.716606619766,46.0604882513353,45.2744730934627,45.7952081355533,45277594.0050862,0.0,1.0
2025-01-21,46.66,47.15,46.54,46.62,52089087,45.8443340829203,46.3257683671173,45.7264318092394,45.8050333250267,53015860.0411538,0.0,1.0
2025-01-22,45.79,46.73,45.76,46.6,40296223,44.9895425987338,45.9131104092342,44.9600670303136,45.7853829460799,41013176.4980854,0.0,1.0
2025-01-23,46.39,46.89,46.045,46.05,35324065,45.5790539671383,46.0703134408087,45.2400849303057,45.2449975250424,35952553.4806287,0.0,1.0
2025-01-24,46.52,46.86,46.15,46.23,24655102,45.7067814302926,46.0408378723885,45.3432494197765,45.4218509355638,25093767.4705715,0.0,1.0
2025-01-27,47.09,47.14,46.38,46.55,44260048,46.2668172302768,46.3159431776439,45.5692287776649,45.7362569987128,45047526.177273,0.0,1.0
2025-01-28,46.84,47.4358,46.71,47.08,27156644,46.0211874934417,46.6065722822673,45.8934600302874,46.2569920408034,27639817.0981848,0.0,1.0
2025-01-29,46.75,47.39,46.64,46.75,23681527,45.932760788181,46.5615729144791,45.8246837039735,45.932760788181,24102870.5493111,0.0,1.0
2025-01-30,46.72,47.165,46.4,47.11,31199866,45.9032852197608,46.3405061513274,45.5888791566117,46.2864676092237,31754976.4149015,0.0,1.0
2025-01-31,46.3,46.83,46.16,46.7,30392921,45.4906272618776,46.0113623039682,45.3530746092499,45.8836348408139,30933674.1874137,0.0,1.0
2025-02-03,46.21,46.48,45.11,45.42,36497705,45.402200556617,45.667480672399,44.3214297145421,44.6260105882178,37147074.9737525,0.0,1.0
2025-02-04,46.71,47.13,46.27,46.35,32893992,45.8934600302874,46.3061179881705,45.4611516934574,45.5397532092447,33479244.4349587,0.0,1.0
2025-02-05,47.11,47.13,46.6448,46.98,27696614,46.2864676092237,46.3061179881705,45.8293997949207,46.1587401460694,28189394.2859444,0.0,1.0
2025-02-06,47.74,47.98,47.17,47.44,39793386,46.9054545460483,47.1412590934101,46.3454187460641,46.6106988618461,40501392.9835171,0.0,1.0
2025-02-07,47.4,47.97,47.38,47.84,26504696,46.5713981039525,47.1314339039367,46.5517477250057,47.0037064407824,26976269.5892391,0.0,1.0
2025-02-10,46.67,47.555,46.4,47.48,26725206,45.8541592723937,46.7236885407903,45.5888791566117,46.6499996197397,27200702.9201146,0.0,1.0
2025-02-11,46.79,46.93,46.275,46.55,20314881,45.9720615460746,46.1096141987023,45.4660642881941,45.7362569987128,20676324.92481,0.0,1.0
2025-02-12,46.21,46.58,45.935,46.57,29777070,45.402200556617,45.765732567133,45.1320078460983,45.7559073776596,30306865.9190674,0.0,1.0
2025-02-13,46.33,46.57,45.97,46.52,26815396,45.5201028302979,45.7559073776596,45.1663960092552,45.7067814302926,27292497.5875295,0.0,1.0
2025-02-14,46.96,47.09,46.48,46.48,25960495,46.1390897671225,46.2668172302768,45.667480672399,45.667480672399,26422386.1232022,0.0,1.0
2025-02-18,46.53,46.65,46.16,46.56,37824104,45.716606619766,45.8345088934469,45.3530746092499,45.7460821881862,38497073.3667504,0.0,1.0
2025-02-19,46.01,46.055,45.4201,45.88,38967823,45.2056967671488,45.2499101197792,44.6261088401125,45.0779693039945,39661141.5031416,0.0,1.0
2025-02-20,45.3,46.19,45.04,45.9,40001086,44.5081083145369,45.3825501776702,44.2526533882283,45.0976196829413,40712788.3978875,0.0,1.0
2025-02-21,44.81,45.51,44.535,45.25,43485874,44.0266740303399,44.7144372934784,43.7564813198212,44.4589823671698,44259578.0139369,0.0,1.0
2025-02-24,44.46,45.39,44.435,45.03,35512204,43.6827923987706,44.5965350197975,43.6582294250871,44.2428281987549,36144039.8641831,0.0,1.0
2025-02-25,43.94,44.835,43.35,44.53,38119007,43.1718825461534,44.0512370040234,42.5921963672224,43.7515687250845,38797223.3036022,0.0,1.0
2025-02-26,43.94,44.5453,43.86,44.04,32251699,43.1718825461534,43.7666012649788,43.0932810303662,43.2701344408875,32825523.7085154,0.0,1.0
2025-02-27,44.12,44.7756,43.935,44.09,28477725,43.3487359566748,43.9928753785514,43.1669699514167,43.3192603882545,28984402.8729178,0.0,1.0
2025-02-28,46.1,46.2,44.199,44.32,62621148,45.2941234724095,45.3923753671436,43.4263549535147,43.5452397461429,63735308.2803002,0.0,1.0
2025-03-03,45.56,46.96,45.22,46.21,46946021,44.7635632408455,46.1390897671225,44.4295067987496,45.402200556617,47781288.2154196,0.0,1.0
2025-03-04,42.67,44.84,42.03,44.73,78278115,41.9240834830306,44.0561495987601,41.2952713567326,43.9480725145526,79670845.2410645,0.0,1.0
2025-03-05,42.29,42.73,41.705,42.65,52588903,41.5507262830412,41.9830346198711,40.9759526988468,41.9044331040838,53524568.8058577,0.0,1.0
2025-03-06,41.46,41.89,40.9556,41.59,58103505,40.7352355567483,41.1577187041048,40.2396529997096,40.8629630199026,59137287.0286723,0.0,1.0
2025-03-07,41.4,41.73,40.61,41.31,50651434,40.9317393462165,41.2580068337588,40.1506747548273,40.8427573041595,51230888.3300321,0.26,1.0
2025-03-10,39.83,40.62,39.18,40.4,76339995,39.379497057,40.1605616483892,38.7368489754773,39.9430499900277,77213327.4441987,0.0,1.0
2025-03-11,39.61,40.66,39.27,39.7,50608382,39.1619853986385,40.2001092226367,38.8258310175343,39.2509674406955,51187343.8135159,0.0,1.0
2025-03-12,39.91,40.5,39.2,40.31,42290673,39.4585922054951,40.0419189256465,38.7566227626011,39.8540679479707,42774479.9064309,0.0,1.0
2025-03-13,39.67,40.19,39.33,39.97,37766080,39.2213067600098,39.735425225228,38.8851523789056,39.5179135668665,38198125.3905479,0.0,1.0
2025-03-14,40.89,41.015,40.1724,40.26,35979933,40.4275077745602,40.5510939440838,39.7180242925591,39.8046334801612,36391544.8009831,0.0,1.0
2025-03-17,41.44,41.77,40.59,40.92,37242797,40.971286920464,41.2975544080063,40.1309009677035,40.4571684552458,37668856.0131399,0.0,1.0
2025-03-18,41.65,41.83,41.29,41.72,37644466,41.1789116852637,41.3568757693776,40.8229835170357,41.2481199401969,38075120.1217658,0.0,1.0
2025-03-19,42.21,42.6983,41.3,41.72,42471117,41.7325777247294,42.2153547373564,40.8328704105976,41.2481199401969,42956988.1926488,0.0,1.0
2025-03-20,42.48,42.72,41.65,41.76,41018128,41.9995238509004,42.2368092963857,41.1789116852637,41.2876675144444,41487376.9432661,0.0,1.0
2025-03-21,42.47,42.66,41.89,42.16,65010969,41.9896369573385,42.1774879350144,41.416197130749,41.6831432569199,65754696.9561845,0.0,1.0
2025-03-24,43.07,43.15,42.75,42.93,30646143,42.5828505710518,42.6619457195469,42.2664699770713,42.4444340611853,30996736.0406656,0.0,1.0
2025-03-25,43.28,43.53,43.04,43.35,25445348,42.7904753358514,43.0376476748986,42.5531898903661,42.8596835907846,25736443.7482028,0.0,1.0
2025-03-26,42.82,43.72,42.73,43.46,30064465,42.3356782320046,43.2254986525745,42.2466961899476,42.9684394199654,30408403.6222382,0.0,1.0
2025-03-27,42.56,43.09,42.515,42.82,25619235,42.0786189993955,42.6026243581755,42.034127978367,42.3356782320046,25912320.0220916,0.0,1.0
2025-03-28,41.25,42.62,40.985,42.44,34252982,40.7834359427881,42.1379403607668,40.5214332633981,41.9599762766528,34644837.4159082,0.0,1.0
2025-03-31,41.73,41.895,40.605,40.78,36389953,41.2580068337588,41.4211405775299,40.1457313080464,40.3187519453794,36806255.4453664,0.0,1.0
2025-04-01,41.49,41.7,40.965,41.32,25578539,41.0207213882735,41.2283461530731,40.5016594762743,40.8526441977214,25871158.4583049,0.0,1.0
2025-04-02,41.85,41.97,40.815,40.88,28216129,41.3766495565014,41.4952922792441,40.353356072846,40.4176208809983,28538922.5881499,0.0,1.0
2025-04-03,37.22,38.84,37.015,38.63,115497878,36.7990178373473,38.4006945943731,36.5963365193286,38.1930698295735,116819178.113964,0.0,1.0
2025-04-04,34.39,35.79,33.67,35.29,107761162,34.001026959333,35.3851920579973,33.289170622877,34.8908473799029,108993953.78888,0.0,1.0
2025-04-07,35.58,36.63,33.54,34.97,137329068,35.1775672931976,36.2156911171959,33.1606410065725,34.5744667859225,138900117.757286,0.0,1.0
2025-04-08,35.03,37.325,34.33,36.86,79116309,34.6337881472938,36.9028302197471,33.9417055979616,36.4430896691193,80021402.5818759,0.0,1.0
2025-04-09,37.15,37.855,33.065,34.05,161173535,36.729809582414,37.4268355785272,32.6910135623828,33.6648725782288,163017366.366005,0.0,1.0
2025-04-10,35.85,36.4,34.63,36.32,90451847,35.4445134193686,35.9882925652724,34.2383124048183,35.9091974167773,91486619.5674175,0.0,1.0
2025-04-11,35.95,36.225,34.81,35.2,63671938,35.5433823549875,35.8152719279394,34.4162764889323,34.8018653378459,64400347.390653,0.0,1.0
2025-04-14,36.67,36.99,36.27,36.49,46830587,36.2552386914434,36.5716192854238,35.8597629489679,36.0772746073294,47366330.6951361,0.0,1.0
2025-04-15,37.99,38.75,37.795,37.8,84677796,37.5603086416126,38.3117125523161,37.3675142171558,37.3724576639368,85646513.2045275,0.0,1.0
2025-04-16,37.33,38.155,36.97,37.86,52872668,36.907773666528,37.7234423853838,36.5518454983001,37.4317790253081,53477533.3314131,0.0,1.0
2025-04-17,37.41,37.8699,37.24,37.505,47144445,36.9868688150231,37.4415670499344,36.818791624471,37.0807943038611,47683779.2425846,0.0,1.0
2025-04-21,36.92,37.2798,36.495,37.07,34928346,36.5024110304906,36.8581414608474,36.0822180541104,36.6507144339189,35327927.6057362,0.0,1.0
2025-04-22,38.32,38.49,37.4,37.57,42288918,37.8865761291549,38.0546533197071,36.9769819214612,37.1450591120133,42772704.8291642,0.0,1.0
2025-04-23,38.75,40.13,38.67,39.405,54428408,38.3117125523161,39.6761038638567,38.232617403821,38.9593040806198,55051071.0561409,0.0,1.0
2025-04-24,39.58,39.7,38.595,38.66,42457109,39.1323247179528,39.2509674406955,38.1584657021069,38.2227305102591,42942819.9405965,0.0,1.0
2025-04-25,39.69,39.79,39.315,39.54,32694154,39.2410805471336,39.3399494827525,38.8703220385628,39.0927771437053,33068176.3643429,0.0,1.0
2025-04-28,39.78,40.08,39.46,39.8,37428007,39.3300625891906,39.6266693960472,39.0136819952102,39.3498363763144,37856184.822579,0.0,1.0
2025-04-29,39.99,40.14,39.48,39.63,33792544,39.5376873539903,39.6859907574186,39.033455782334,39.1817591857623,34179131.9876886,0.0,1.0
2025-04-30,39.88,40.0,38.815,39.36,40994596,39.4289315248095,39.5475742475521,38.3759773604684,38.9148130595913,41463575.7362918,0.0,1.0
2025-05-01,40.17,40.44,39.58,39.82,33569144,39.7156514381042,39.9825975642752,39.1323247179528,39.3696101634382,33953176.2831981,0.0,1.0
2025-05-02,41.07,41.23,40.7001,40.91,41613021,40.6054718586742,40.7636621556644,40.2397556658199,40.4472815616839,42089075.5417958,0.0,1.0
2025-05-05,41.12,41.49,40.62,40.85,32829236,40.6549063264836,41.0207213882735,40.1605616483892,40.3879602003126,33204803.7075569,0.0,1.0
2025-05-06,40.84,41.27,40.555,40.65,29541838,40.3780733067507,40.8032097299119,40.0962968402369,40.1902223290749,29879797.7494952,0.0,1.0
2025-05-07,40.93,41.34,40.86,41.04,30928612,40.4670553488077,40.8724179848451,40.3978470938745,40.5758111779885,31282436.4967613,0.0,1.0
2025-05-08,41.6,42.1498,41.25,41.285,41861747,41.1294772174542,41.6730586254868,40.7834359427881,40.8180400702547,42340646.976689,0.0,1.0
2025-05-09,41.79,41.98,41.69,41.73,27222761,41.3173281951301,41.505179172806,41.2184592595112,41.2580068337588,27534190.4204757,0.0,1.0
2025-05-12,43.36,43.955,42.94,43.32,44875064,42.8695704843465,43.4578406512789,42.4543209547472,42.830022910099,45388436.4376939,0.0,1.0
2025-05-13,44.28,44.485,43.42,43.42,43232541,43.7791646920402,43.9818460100589,42.9288918457178,42.9288918457178,43727122.9121477,0.0,1.0
2025-05-14,44.74,44.92,44.13,44.19,42419547,44.2339617958871,44.4119258800011,43.6308612886119,43.6901826499832,42904828.2298888,0.0,1.0
2025-05-15,44.38,44.98,44.01,44.6,47379372,43.8780336276591,44.4712472413724,43.5122185658692,44.0955452860206,47921393.8163933,0.0,1.0
2025-05-16,44.69,44.79,43.655,44.34,49488135,44.1845273280776,44.2833962636965,43.1612338444222,43.8384860534116,50054281.1452596,0.0,1.0
2025-05-19,44.77,45.14,44.11,44.11,37915717,44.2636224765727,44.6294375383626,43.6110875014881,43.6110875014881,38349474.2435151,0.0,1.0
2025-05-20,44.69,44.91,44.41,44.59,33424251,44.1845273280776,44.4020389864392,43.9076943083448,44.0856583924587,33806625.7017712,0.0,1.0
2025-05-21,43.25,44.49,43.145,44.37,55594058,42.7608146551658,43.9867894568399,42.6570022727659,43.8681467340972,56230056.1364428,0.0,1.0
2025-05-22,43.31,43.57,42.96,43.175,29026187,42.8201360165371,43.0771952491462,42.474094741871,42.6866629534516,29358247.6824571,0.0,1.0
2025-05-23,43.2,43.43,42.35,42.48,34875060,42.7113801873563,42.9387787392797,41.8709942345958,41.9995238509004,35274032.011871,0.0,1.0
2025-05-27,44.22,44.22,43.295,43.79,36322007,43.7198433306689,43.7198433306689,42.8053056761943,43.2947069075077,36737532.1405441,0.0,1.0
2025-05-28,44.06,44.4385,43.96,44.21,35673753,43.5616530336787,43.9358719549961,43.4627840980598,43.709956437107,36081862.0901463,0.0,1.0
2025-05-29,44.24,44.46,43.9,44.37,28553008,43.7396171177927,43.9571287761542,43.4034627366885,43.8681467340972,28879655.4967134,0.0,1.0
2025-05-30,44.13,44.3,43.72,44.19,66537474,43.6308612886119,43.798938479164,43.2254986525745,43.6901826499832,67298665.2314013,0.0,1.0
2025-06-02,44.08,44.15,43.36,43.88,28582598,43.5814268208025,43.6506350757357,42.8695704843465,43.3836889495647,28909584.007438,0.0,1.0
2025-06-03,44.65,44.73,43.94,44.01,31320154,44.1449797538301,44.2240749023252,43.443010310936,43.5122185658692,31678457.7521223,0.0,1.0
2025-06-04,44.36,45.09,44.34,44.6,30591708,43.8582598405353,44.5800030705532,43.8384860534116,44.0955452860206,30941678.3021968,0.0,1.0
2025-06-05,44.38,44.575,44.01,44.45,32036157,43.8780336276591,44.0708280521159,43.5122185658692,43.9472418825923,32402651.8536549,0.0,1.0
2025-06-06,44.97,45.165,44.64,44.69,37013001,44.7184195804196,44.9123286713287,44.3902657342657,44.439986013986,37221231.6666666,0.26,1.0
2025-06-09,44.87,45.4,44.78,45.11,32414025,44.618979020979,45.146013986014,44.5294825174825,44.8576363636364,32596382.3839663,0.0,1.0
2025-06-10,45.09,45.195,44.75,44.8,32229081,44.8377482517483,44.9421608391608,44.4996503496504,44.5493706293706,32410397.9113924,0.0,1.0
2025-06-11,44.73,45.41,44.55,45.2,47873455,44.4797622377622,45.155958041958,44.3007692307692,44.9471328671329,48142785.2672293,0.0,1.0
2025-06-12,44.62,44.65,44.02,44.4,30165422,44.3703776223776,44.4002097902098,43.7737342657343,44.1516083916084,30335129.0154712,0.0,1.0
2025-06-13,44.09,44.46,43.6649,43.995,43281740,43.8433426573427,44.2112727272727,43.4206208391608,43.7488741258741,43525237.8340365,0.0,1.0
2025-06-16,44.41,44.89,44.35,44.64,34103646,44.1615524475524,44.6388671328671,44.1018881118881,44.3902657342657,34295508.9873418,0.0,1.0
2025-06-17,44.23,44.67,44.06,44.27,27489633,43.9825594405594,44.4200979020979,43.8135104895105,44.0223356643357,27644286.350211,0.0,1.0
2025-06-18,45.06,45.2,44.21,44.26,37684730,44.8079160839161,44.9471328671329,43.9626713286713,44.0123916083916,37896739.7327707,0.0,1.0
2025-06-20,45.5,45.65,45.265,45.305,64591572,45.2454545454545,45.3946153846154,45.0117692307692,45.0515454545455,64954956.3713081,0.0,1.0
2025-06-23,46.3,46.37,45.105,45.4,42683615,46.040979020979,46.1105874125874,44.8526643356643,45.146013986014,42923747.8551336,0.0,1.0
2025-06-24,46.66,47.19,46.565,46.75,45437593,46.398965034965,46.926,46.3044965034965,46.4884615384615,45693219.4022504,0.0,1.0
2025-06-25,46.85,46.98,46.46,46.575,33532391,46.5879020979021,46.7171748251748,46.2000839160839,46.3144405594406,33721040.1758087,0.0,1.0
2025-06-26,47.46,47.58,46.9,46.945,40127021,47.1944895104895,47.3138181818182,46.6376223776224,46.6823706293706,40352770.766526,0.0,1.0
2025-06-27,47.12,47.67,46.91,47.45,56705021,46.8563916083916,47.4033146853147,46.6475664335664,47.1845454545455,57024036.5893108,0.0,1.0
2025-06-30,47.32,47.62,47.03,47.62,47921177,47.0552727272727,47.3535944055944,46.7668951048951,47.3535944055944,48190775.745429,0.0,1.0
2025-07-01,48.15,48.42,46.94,47.02,48540877,47.8806293706294,48.1491188811189,46.6773986013986,46.7569510489511,48813962.1026723,0.0,1.0
2025-07-02,48.71,48.73,48.06,48.36,48003612,48.4374965034965,48.4573846153846,47.7911328671329,48.0894545454545,48273674.5147679,0.0,1.0
2025-07-03,48.93,49.305,48.81,48.945,21620278,48.6562657342657,49.0291678321678,48.5369370629371,48.6711818181818,21741911.068917,0.0,1.0
2025-07-07,48.66,49.21,48.365,48.735,35567880,48.3877762237762,48.9346993006993,48.0944265734266,48.4623566433566,35767980.5907173,0.0,1.0
2025-07-08,47.15,47.79,46.76,47.5,88086497,46.8862237762238,47.5226433566434,46.4984055944056,47.2342657342657,88582060.9774964,0.0,1.0
2025-07-09,46.84,47.45,46.71,47.16,46227855,46.577958041958,47.1845454545455,46.4486853146853,46.8961678321678,46487927.3206752,0.0,1.0
2025-07-10,46.97,47.22,46.78,46.9,44224992,46.7072307692308,46.9558321678322,46.5182937062937,46.6376223776224,44473796.4556962,0.0,1.0
2025-07-11,46.73,46.81,46.25,46.64,31653005,46.4685734265734,46.5481258741259,45.9912587412587,46.3790769230769,31831080.9774965,0.0,1.0
2025-07-14,47.07,47.07,46.55,46.81,36381172,46.8066713286713,46.8066713286713,46.2895804195804,46.5481258741259,36585848.0731364,0.0,1.0
2025-07-15,46.15,47.01,45.95,46.88,55144992,45.8918181818182,46.747006993007,45.6929370629371,46.6177342657343,55455231.0548523,0.0,1.0
2025-07-16,46.03,46.56,45.01,46.25,61296628,45.7724895104895,46.2995244755245,44.7581958041958,45.9912587412587,61641475.4149086,0.0,1.0
2025-07-17,47.02,47.22,45.44,45.635,56480729,46.7569510489511,46.9558321678322,45.1857902097902,45.3796993006993,56798482.7496483,0.0,1.0
2025-07-18,47.32,47.38,46.9,47.01,48314188,47.0552727272727,47.1149370629371,46.6376223776224,46.747006993007,48585997.7777778,0.0,1.0
2025-07-21,47.48,48.04,47.2,47.54,32199673,47.2143776223776,47.7712447552448,46.9359440559441,47.274041958042,32380824.4655415,0.0,1.0
2025-07-22,47.77,48.17,47.46,47.6,34749381,47.5027552447552,47.9005174825175,47.1944895104895,47.3337062937063,34944876.814346,0.0,1.0
2025-07-23,48.14,48.305,47.805,48.01,31380097,47.8706853146853,48.0347622377622,47.5375594405594,47.7414125874126,31556637.6300985,0.0,1.0
2025-07-24,48.39,49.0,48.21,48.49,42967619,48.1192867132867,48.7258741258741,47.9402937062937,48.2187272727273,43209349.6272855,0.0,1.0
2025-07-25,48.45,48.55,47.935,48.39,24461228,48.178951048951,48.2783916083916,47.6668321678322,48.1192867132867,24598843.909986,0.0,1.0
2025-07-28,48.23,48.54,48.0801,48.45,20590380,47.9601818181818,48.2684475524476,47.8111204195804,48.178951048951,20706218.9873418,0.0,1.0
2025-07-29,47.95,48.51,47.8901,48.39,26216484,47.6817482517483,48.2386153846154,47.6221833566434,48.1192867132867,26363974.7679325,0.0,1.0
2025-07-30,47.96,48.5,47.7401,48.26,32265850,47.6916923076923,48.2286713286713,47.4730225174825,47.990013986014,32447373.769339,0.0,1.0
2025-07-31,47.27,48.03,47.19,47.76,40016313,47.0055524475525,47.7613006993007,46.926,47.4928111888112,40241439.9367088,0.0,1.0
2025-08-01,45.66,46.41,45.32,46.36,52310438,45.4045594405594,46.1503636363636,45.0664615384615,46.1006433566434,52604730.1969058,0.0,1.0
2025-08-04,45.85,46.105,45.635,45.96,31038904,45.5934965034965,45.8470699300699,45.3796993006993,45.7028811188811,31213525.1195499,0.0,1.0
2025-08-05,45.56,46.0,44.75,45.95,36798320,45.3051188811189,45.7426573426573,44.4996503496504,45.6929370629371,37005342.8973277,0.0,1.0
2025-08-06,45.42,45.94,45.385,45.71,27916767,45.1659020979021,45.682993006993,45.1310979020979,45.4542797202797,28073823.3544304,0.0,1.0
2025-08-07,44.92,45.76,44.78,45.71,30609882,44.6686993006993,45.504,44.5294825174825,45.4542797202797,30782089.4936709,0.0,1.0
2025-08-08,46.01,46.3,44.98,45.15,37131557,45.7526013986014,46.040979020979,44.7283636363636,44.8974125874126,37340454.6483826,0.0,1.0
2025-08-11,46.16,46.52,45.81,46.055,35559383,45.9017622377622,46.2597482517483,45.5537202797203,45.7973496503497,35759435.7876231,0.0,1.0
2025-08-12,47.5,47.66,46.36,46.48,35484466,47.2342657342657,47.3933706293706,46.1006433566434,46.219972027972,35684097.3136428,0.0,1.0
2025-08-13,47.24,47.76,46.99,47.68,29465062,46.9757202797203,47.4928111888112,46.7271188811189,47.4132587412587,29630828.8748242,0.0,1.0
2025-08-14,47.71,47.73,46.8904,47.085,21073786,47.4430909090909,47.462979020979,46.6280760839161,46.8215874125874,21192344.5710267,0.0,1.0
2025-08-15,46.94,47.82,46.9,47.75,26276902,46.6773986013986,47.5524755244755,46.6376223776224,47.4828671328671,26424732.6722925,0.0,1.0
2025-08-18,47.92,48.04,46.79,46.92,43125120,47.6519160839161,47.7712447552448,46.5282377622378,46.6575104895105,43367736.7088607,0.0,1.0
2025-08-19,48.08,48.115,47.63,47.82,33783443,47.811020979021,47.8458251748252,47.3635384615385,47.5524755244755,33973504.5639944,0.0,1.0
2025-08-20,48.35,48.5,47.87,48.165,30822222,48.0795104895105,48.2286713286713,47.6021958041958,47.8955454545455,30995624.092827,0.0,1.0
2025-08-21,48.26,48.49,47.81,48.27,28713163,47.990013986014,48.2187272727273,47.5425314685315,47.999958041958,28874699.7819972,0.0,1.0
2025-08-22,49.48,49.66,48.46,48.52,45078911,49.2031888111888,49.3821818181818,48.1888951048951,48.2485594405594,45332519.5007032,0.0,1.0
2025-08-25,49.48,49.66,49.21,49.39,34715749,49.2031888111888,49.3821818181818,48.9346993006993,49.1136923076923,34911055.604782,0.0,1.0
2025-08-26,50.25,50.26,49.25,49.25,40609302,49.9688811188811,49.9788251748252,48.9744755244755,48.9744755244755,40837765.0210971,0.0,1.0
2025-08-27,50.38,50.63,49.99,50.03,42428187,50.0981538461538,50.3467552447552,49.7103356643357,49.7501118881119,42666882.8481013,0.0,1.0
2025-08-28,50.49,50.64,50.28,50.55,32949399,50.2075384615385,50.3566993006993,49.9987132867133,50.2672027972028,33134768.3333333,0.0,1.0
2025-08-29,50.74,50.9175,50.51,50.51,32496470,50.4561398601399,50.6326468531469,50.2274265734266,50.2274265734266,32679291.209564,0.0,1.0
2025-09-02,50.42,50.47,49.67,50.22,52719782,50.1379300699301,50.1876503496503,49.3921258741259,49.939048951049,53016377.116737,0.0,1.0
2025-09-03,50.06,50.57,49.7,50.4,33934810,49.7799440559441,50.2870909090909,49.421958041958,50.118041958042,34125723.1364275,0.0,1.0
2025-09-04,50.62,50.83,50.12,50.24,34796896,50.3368111888112,50.5456363636364,49.8396083916084,49.9589370629371,34992659.1279887,0.0,1.0
2025-09-05,49.77,50.79,49.23,50.44,40063322,49.77,50.79,49.23,50.44,40063322,0.28,1.0
2025-09-08,49.46,49.905,48.875,49.8,48033135,49.46,49.905,48.875,49.8,48033135,0.0,1.0
2025-09-09,50.29,50.56,49.46,49.5,40060147,50.29,50.56,49.46,49.5,40060147,0.0,1.0
2025-09-10,50.13,50.625,49.965,50.37,31706338,50.13,50.625,49.965,50.37,31706338,0.0,1.0
2025-09-11,50.75,50.96,49.99,50.14,28055187,50.75,50.96,49.99,50.14,28055187,0.0,1.0
2025-09-12,50.58,50.93,50.455,50.7,27851108,50.58,50.93,50.455,50.7,27851108,0.0,1.0
2025-09-15,50.59,51.09,50.46,50.85,29043572,50.59,51.09,50.46,50.85,29043572,0.0,1.0
2025-09-16,50.66,50.875,50.21,50.64,31624444,50.66,50.875,50.21,50.64,31624444,0.0,1.0
2025-09-17,51.4,51.625,50.79,50.86,38337889,51.4,51.625,50.79,50.86,38337889,0.0,1.0
2025-09-18,52.13,52.19,51.3,51.49,35246871,52.13,52.19,51.3,51.49,35246871,0.0,1.0
2025-09-19,52.25,52.66,51.76,52.15,98970669,52.25,52.66,51.76,52.15,98970669,0.0,1.0
2025-09-22,51.92,52.35,51.755,51.76,27467951,51.92,52.35,51.755,51.76,27467951,0.0,1.0
2025-09-23,51.7,52.88,51.515,52.0,28278182,51.7,52.88,51.515,52.0,28278182,0.0,1.0
2025-09-24,51.7,52.25,51.455,51.85,27010386,51.7,52.25,51.455,51.85,27010386,0.0,1.0
2025-09-25,51.85,52.33,51.44,51.48,22957932,51.85,52.33,51.44,51.48,22957932,0.0,1.0
2025-09-26,52.21,52.62,51.98,52.11,20025763,52.21,52.62,51.98,52.11,20025763,0.0,1.0
2025-09-29,52.42,52.55,52.11,52.36,23700991,52.42,52.55,52.11,52.36,23700991,0.0,1.0
2025-09-30,51.59,52.565,51.015,52.48,29944960,51.59,52.565,51.015,52.48,29944960,0.0,1.0
2025-10-01,50.68,51.675,50.555,51.3,27709125,50.68,51.675,50.555,51.3,27709125,0.0,1.0
2025-10-02,50.48,50.845,50.07,50.65,22757213,50.48,50.845,50.07,50.65,22757213,0.0,1.0
2025-10-03,50.64,51.13,50.5523,50.62,24565717,50.64,51.13,50.5523,50.62,24565717,0.0,1.0
2025-10-06,50.39,51.32,49.89,50.93,25386321,50.39,51.32,49.89,50.93,25386321,0.0,1.0
2025-10-07,50.29,50.91,50.125,50.55,24107321,50.29,50.91,50.125,50.55,24107321,0.0,1.0
2025-10-08,49.84,50.51,49.78,50.4,24014168,49.84,50.51,49.78,50.4,24014168,0.0,1.0
2025-10-09,49.79,50.275,49.665,50.0,21816912,49.79,50.275,49.665,50.0,21816912,0.0,1.0
2025-10-10,48.65,50.14,48.55,49.925,31831921,48.65,50.14,48.55,49.925,31831921,0.0,1.0
2025-10-13,48.86,49.4,48.81,49.2,34462800,48.86,49.4,48.81,49.2,34462800,0.0,1.0
2025-10-14,50.09,50.495,48.525,48.85,42462595,50.09,50.495,48.525,48.85,42462595,0.0,1.0
2025-10-15,52.28,52.85,51.23,51.57,69992192,52.28,52.85,51.23,51.57,69992192,0.0,1.0
2025-10-16,50.44,52.755,50.0,52.6,49027707,50.44,52.755,50.0,52.6,49027707,0.0,1.0
2025-10-17,51.28,51.77,50.33,50.95,48915375,51.28,51.77,50.33,50.95,48915375,0.0,1.0
2025-10-20,52.04,52.28,51.37,51.44,25785985,52.04,52.28,51.37,51.44,25785985,0.0,1.0
2025-10-21,51.52,52.37,51.44,52.09,27303428,51.52,52.37,51.44,52.09,27303428,0.0,1.0
2025-10-22,51.1,51.58,50.435,51.495,34954973,51.1,51.58,50.435,51.495,34954973,0.0,1.0
2025-10-23,51.76,51.8,51.11,51.48,26028810,51.76,51.8,51.11,51.48,26028810,0.0,1.0
2025-10-24,52.57,52.815,51.85,51.85,38923897,52.57,52.815,51.85,51.85,38923897,0.0,1.0
2025-10-27,53.02,53.065,52.53,52.8,27345801,53.02,53.065,52.53,52.8,27345801,0.0,1.0
2025-10-28,52.87,53.275,52.34,53.0,29575215,52.87,53.275,52.34,53.0,29575215,0.0,1.0
2025-10-29,52.58,53.005,52.32,52.66,29158770,52.58,53.005,52.32,52.66,29158770,0.0,1.0
2025-10-30,53.03,53.44,52.56,52.67,37548588,53.03,53.44,52.56,52.67,37548588,0.0,1.0
2025-10-31,53.45,53.64,52.77,52.79,39295717,53.45,53.64,52.77,52.79,39295717,0.0,1.0
2025-11-03,53.56,53.64,52.71,53.26,31252323,53.56,53.64,52.71,53.26,31252323,0.0,1.0
2025-11-04,53.54,53.995,52.72,53.02,47226578,53.54,53.995,52.72,53.02,47226578,0.0,1.0
2025-11-05,52.45,53.07,51.735,52.96,53700819,52.45,53.07,51.735,52.96,53700819,0.0,1.0
2025-11-06,53.29,53.75,52.77,53.42,55296039,53.29,53.75,52.77,53.42,55296039,0.0,1.0
2025-11-07,53.2,53.58,52.71,53.15,40537658,53.2,53.58,52.71,53.15,40537658,0.0,1.0
2025-11-10,53.42,53.99,53.34,53.41,26094576,53.42,53.99,53.34,53.41,26094576,0.0,1.0
2025-11-11,53.63,53.98,53.28,53.75,22244345,53.63,53.98,53.28,53.75,22244345,0.0,1.0
2025-11-12,54.11,54.69,53.77,53.89,40536695,54.11,54.69,53.77,53.89,40536695,0.0,1.0
2025-11-13,52.87,54.21,52.77,53.79,37716055,52.87,54.21,52.77,53.79,37716055,0.0,1.0
2025-11-14,52.61,52.8985,52.03,52.86,32363064,52.61,52.8985,52.03,52.86,32363064,0.0,1.0
2025-11-17,51.48,52.58,51.39,52.575,35546828,51.48,52.58,51.39,52.575,35546828,0.0,1.0
2025-11-18,51.64,52.18,51.145,51.28,35189535,51.64,52.18,51.145,51.28,35189535,0.0,1.0
2025-11-19,52.02,52.485,51.67,51.67,28112345,52.02,52.485,51.67,51.67,28112345,0.0,1.0
2025-11-20,51.0,52.95,50.97,52.5,36661608,51.0,52.95,50.97,52.5,36661608,0.0,1.0
2025-11-21,51.56,51.78,50.695,51.29,43867164,51.56,51.78,50.695,51.29,43867164,0.0,1.0
2025-11-24,51.93,52.24,51.395,51.645,52852083,51.93,52.24,51.395,51.645,52852083,0.0,1.0
2025-11-25,52.48,52.88,51.86,52.25,41310130,52.48,52.88,51.86,52.25,41310130,0.0,1.0
2025-11-26,52.99,53.2468,52.55,52.7,32045585,52.99,53.2468,52.55,52.7,32045585,0.0,1.0