date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-11-03,42.25,42.25,41.25,42.25,41300,0.175212943578832,0.175212943578832,0.171065891659807,0.175212943578832,9958881.82892676,0.0,1.0
1980-11-05,42.63,45.38,42.63,42.63,76000,0.176788823308062,0.188193216085382,0.176788823308062,0.176788823308062,18326271.6464512,0.0,1.0
1980-11-06,41.75,42.63,41.25,42.63,24200,0.173139417619319,0.176788823308062,0.171065891659807,0.176788823308062,5835470.70847525,0.0,1.0
1980-11-07,41.5,41.62,41.12,41.62,18400,0.172102654639563,0.172600300869846,0.170526774910333,0.172600300869846,4436886.81966712,0.0,1.0
1980-11-10,41.62,41.87,41.5,41.5,30200,0.172600300869846,0.173637063849602,0.172102654639563,0.172102654639563,7282281.62793191,0.0,1.0
1980-11-11,43.0,43.63,41.87,41.87,61700,0.178323232518101,0.180935875227088,0.173637063849602,0.173637063849602,14878038.9550795,0.0,1.0
1980-11-12,44.5,45.0,43.25,43.25,79700,0.18454381039664,0.186617336356153,0.179359995497858,0.179359995497858,19218471.7134494,0.0,1.0
1980-11-13,45.62,45.62,44.75,44.75,56300,0.189188508545948,0.189188508545948,0.185580573376396,0.185580573376396,13575909.1275685,0.0,1.0
1980-11-14,45.5,46.12,45.0,45.62,58000,0.188690862315665,0.191262034505461,0.186617336356153,0.189188508545948,13985838.8880812,0.0,1.0
1980-11-17,45.12,45.12,44.88,45.12,72200,0.187114982586436,0.187114982586436,0.18611969012587,0.187114982586436,17409958.0641286,0.0,1.0
1980-11-18,45.88,46.37,45.0,45.12,80600,0.190266742044895,0.192298797485218,0.186617336356153,0.187114982586436,19435493.351368,0.0,1.0
1980-11-19,45.88,46.5,45.75,45.88,161500,0.190266742044895,0.192837914234691,0.189727625295422,0.190266742044895,38943327.2487088,0.0,1.0
1980-11-20,45.12,46.0,45.0,45.88,41000,0.187114982586436,0.190764388275178,0.186617336356153,0.190266742044895,9886541.2829539,0.0,1.0
1980-11-21,45.5,45.5,45.12,45.12,139600,0.188690862315665,0.188690862315665,0.187114982586436,0.187114982586436,33662467.392692,0.0,1.0
1980-11-24,45.38,45.5,44.75,45.5,95400,0.188193216085382,0.188690862315665,0.185580573376396,0.188690862315665,23004293.6193611,0.0,1.0
1980-11-25,45.5,45.62,45.0,45.38,66000,0.188690862315665,0.189188508545948,0.186617336356153,0.188193216085382,15914920.1140234,0.0,1.0
1980-11-26,45.25,45.5,45.12,45.5,81600,0.187654099335909,0.188690862315665,0.187114982586436,0.188690862315665,19676628.5046107,0.0,1.0
1980-11-28,45.5,45.5,45.38,45.38,42900,0.188690862315665,0.188690862315665,0.188193216085382,0.188193216085382,10344698.0741152,0.0,1.0
1980-12-01,45.12,45.5,44.75,45.5,116600,0.187114982586436,0.188690862315665,0.185580573376396,0.188690862315665,28116358.8681079,0.0,1.0
1980-12-02,44.5,45.0,44.12,45.0,60500,0.18454381039664,0.186617336356153,0.18296793066741,0.186617336356153,14588676.7711881,0.0,1.0
1980-12-03,44.88,45.0,44.0,44.5,57100,0.18611969012587,0.186617336356153,0.182470284437127,0.18454381039664,13768817.2501626,0.0,1.0
1980-12-04,45.38,45.5,44.88,44.88,75400,0.188193216085382,0.188690862315665,0.18611969012587,0.18611969012587,18181590.5545055,0.0,1.0
1980-12-05,44.5,45.12,44.25,45.12,72300,0.18454381039664,0.187114982586436,0.183507047416883,0.187114982586436,17434071.5794529,0.0,1.0
1980-12-08,43.63,44.25,42.75,44.25,81000,0.180935875227088,0.183507047416883,0.177286469538345,0.183507047416883,19531947.412665,0.0,1.0
1980-12-09,43.88,44.0,43.0,43.63,68200,0.181972638206844,0.182470284437127,0.178323232518101,0.180935875227088,16445417.4511575,0.0,1.0
1980-12-10,43.88,44.75,43.88,43.88,91900,0.181972638206844,0.185580573376396,0.181972638206844,0.181972638206844,22160320.5830113,0.0,1.0
1980-12-11,42.13,43.25,41.75,43.25,90500,0.174715297348549,0.179359995497858,0.173139417619319,0.179359995497858,21822731.3684715,0.0,1.0
1980-12-12,43.0,43.25,42.0,42.13,53500,0.178323232518101,0.179359995497858,0.174176180599076,0.174715297348549,12900730.6984887,0.0,1.0
1980-12-15,44.0,44.0,43.5,43.5,105400,0.182470284437127,0.182470284437127,0.180396758477614,0.180396758477614,25415645.1517888,0.0,1.0
1980-12-16,43.37,44.0,43.0,44.0,571600,0.179857641728141,0.182470284437127,0.178323232518101,0.182470284437127,137832853.593572,0.0,1.0
1980-12-17,43.88,44.0,43.13,43.37,54900,0.181972638206844,0.182470284437127,0.178862349267575,0.179857641728141,13238319.9130285,0.0,1.0
1980-12-18,44.75,45.38,44.0,44.0,83000,0.185580573376396,0.188193216085382,0.182470284437127,0.182470284437127,20014217.7191506,0.0,1.0
1980-12-19,44.88,45.25,44.62,44.75,19100,0.18611969012587,0.187654099335909,0.185041456626923,0.185580573376396,4605681.42693706,0.0,1.0
1980-12-22,45.88,46.0,45.25,45.25,46600,0.190266742044895,0.190764388275178,0.187654099335909,0.187654099335909,11236898.1411135,0.0,1.0
1980-12-23,46.87,47.0,46.0,46.0,70900,0.19437232344473,0.194911440194204,0.190764388275178,0.190764388275178,17096482.364913,0.0,1.0
1980-12-24,48.38,48.62,46.75,46.87,72300,0.200634371842459,0.201629664303025,0.193874677214447,0.19437232344473,17434071.5794529,0.0,1.0
1980-12-26,48.5,49.38,47.75,48.38,33300,0.201132018072742,0.204781423761485,0.198021729133473,0.200634371842459,8029800.60298453,0.0,1.0
1980-12-29,47.37,49.12,47.37,48.5,52400,0.196445849404243,0.203703190262538,0.196445849404243,0.201132018072742,12635482.0299216,0.0,1.0
1980-12-30,47.5,47.5,46.63,47.37,24700,0.196984966153717,0.196984966153717,0.193377030984164,0.196445849404243,5956038.28509662,0.0,1.0
1980-12-31,47.75,47.75,47.13,47.5,44000,0.198021729133473,0.198021729133473,0.195450556943677,0.196984966153717,10609946.7426823,0.0,1.0
1981-01-02,47.87,48.38,47.63,47.75,30200,0.198519375363756,0.200634371842459,0.19752408290319,0.198021729133473,7282281.62793192,0.0,1.0
1981-01-05,48.75,48.88,47.5,47.87,62200,0.202168781052499,0.202707897801972,0.196984966153717,0.198519375363756,14998606.5317008,0.0,1.0
1981-01-06,49.0,49.75,48.75,48.75,114700,0.203205544032255,0.206315832971524,0.202168781052499,0.202168781052499,27658202.0769467,0.0,1.0
1981-01-07,48.0,49.0,45.0,49.0,223100,0.199058492113229,0.203205544032255,0.186617336356153,0.203205544032255,53797252.688464,0.0,1.0
1981-01-08,47.37,48.75,47.37,48.0,142700,0.196445849404243,0.202168781052499,0.196445849404243,0.199058492113229,34409986.3677445,0.0,1.0
1981-01-09,46.75,48.13,46.5,47.37,160000,0.193874677214447,0.199597608862703,0.192837914234691,0.196445849404243,38581624.5188446,0.0,1.0
1981-01-12,47.13,47.75,46.87,46.87,183700,0.195450556943677,0.198021729133473,0.19437232344473,0.19437232344473,44296527.6506985,0.0,1.0
1981-01-13,46.75,47.0,46.37,47.0,131900,0.193874677214447,0.194911440194204,0.192298797485218,0.194911440194204,31805726.7127226,0.0,1.0
1981-01-14,46.63,47.13,46.63,46.75,76800,0.193377030984164,0.195450556943677,0.193377030984164,0.193874677214447,18519179.7690454,0.0,1.0
1981-01-15,47.25,47.25,46.75,46.75,45400,0.19594820317396,0.19594820317396,0.193874677214447,0.193874677214447,10947535.9572222,0.0,1.0
1981-01-16,48.38,48.62,47.63,47.63,83200,0.200634371842459,0.201629664303025,0.19752408290319,0.19752408290319,20062444.7497992,0.0,1.0
1981-01-19,49.75,49.88,49.0,49.0,100600,0.206315832971524,0.206854949720998,0.203205544032255,0.203205544032255,24258196.4162235,0.0,1.0
1981-01-20,49.88,51.5,49.62,49.75,112200,0.206854949720998,0.213573173829819,0.205776716222051,0.206315832971524,27055364.1938397,0.0,1.0
1981-01-21,50.12,50.25,49.12,49.88,117000,0.207850242181564,0.208389358931037,0.203703190262538,0.206854949720998,28212812.929405,0.0,1.0
1981-01-22,49.75,50.25,49.38,50.12,42200,0.206315832971524,0.208389358931037,0.204781423761485,0.207850242181564,10175903.4668453,0.0,1.0
1981-01-23,49.62,50.38,49.38,49.75,71200,0.205776716222051,0.20892847568051,0.204781423761485,0.206315832971524,17168822.9108858,0.0,1.0
1981-01-26,49.0,49.38,49.0,49.38,55400,0.203205544032255,0.204781423761485,0.203205544032255,0.204781423761485,13358887.4896499,0.0,1.0
1981-01-27,50.25,50.25,49.0,49.0,51500,0.208389358931037,0.208389358931037,0.203205544032255,0.203205544032255,12418460.3920031,0.0,1.0
1981-01-28,51.0,51.25,50.12,50.25,50200,0.211499647870306,0.212536410850063,0.207850242181564,0.208389358931037,12104984.6927875,0.0,1.0
1981-01-29,51.25,51.37,50.62,51.0,49200,0.212536410850063,0.213034057080346,0.209923768141077,0.211499647870306,11863849.5395447,0.0,1.0
1981-01-30,52.5,53.0,51.5,51.5,159500,0.217720225748845,0.219793751708357,0.213573173829819,0.213573173829819,38461056.9422231,0.0,1.0
1981-02-02,51.0,52.25,50.5,52.25,100900,0.211499647870306,0.216683462769088,0.209426121910793,0.216683462769088,24330536.9621964,0.0,1.0
1981-02-03,51.37,51.37,50.75,51.0,124800,0.213034057080346,0.213034057080346,0.21046288489055,0.211499647870306,30093667.1246987,0.0,1.0
1981-02-04,52.0,52.37,51.13,51.37,208100,0.215646699789332,0.217181108999371,0.21203876461978,0.213034057080346,50180225.3898222,0.0,1.0
1981-02-05,51.5,52.13,51.5,52.0,116300,0.213573173829819,0.216185816538805,0.213573173829819,0.215646699789332,28044018.3221352,0.0,1.0
1981-02-06,51.75,52.63,51.37,51.5,273000,0.214609936809575,0.218259342498318,0.213034057080346,0.213573173829819,65829896.8352787,0.0,1.0
1981-02-09,49.75,51.75,49.62,51.75,52700,0.206315832971524,0.214609936809575,0.205776716222051,0.214609936809575,12707822.5758944,0.0,1.0
1981-02-10,49.75,50.12,49.25,49.75,78100,0.206315832971524,0.207850242181564,0.204242307012011,0.206315832971524,18832655.468261,0.0,1.0
1981-02-11,48.62,49.88,48.25,49.75,61600,0.201629664303025,0.206854949720998,0.200095255092986,0.206315832971524,14853925.4397552,0.0,1.0
1981-02-12,46.0,48.0,45.75,48.0,91300,0.190764388275178,0.199058492113229,0.189727625295422,0.199058492113229,22015639.4910657,0.0,1.0
1981-02-13,45.38,46.63,44.5,46.0,85300,0.188193216085382,0.193377030984164,0.18454381039664,0.190764388275178,20568828.571609,0.0,1.0
1981-02-17,46.5,46.75,45.25,45.38,111500,0.192837914234691,0.193874677214447,0.187654099335909,0.188193216085382,26886569.5865698,0.0,1.0
1981-02-18,48.0,48.0,47.0,47.0,61300,0.199058492113229,0.199058492113229,0.194911440194204,0.194911440194204,14781584.8937824,0.0,1.0
1981-02-19,47.13,48.25,47.0,48.0,62700,0.195450556943677,0.200095255092986,0.194911440194204,0.199058492113229,15119174.1083222,0.0,1.0
1981-02-20,46.0,47.5,45.75,47.13,44900,0.190764388275178,0.196984966153717,0.189727625295422,0.195450556943677,10826968.3806008,0.0,1.0
1981-02-23,46.75,47.25,45.38,46.0,47800,0.193874677214447,0.19594820317396,0.188193216085382,0.190764388275178,11526260.3250048,0.0,1.0
1981-02-24,47.75,48.38,47.37,47.37,104000,0.198021729133473,0.200634371842459,0.196445849404243,0.196445849404243,25078055.937249,0.0,1.0
1981-02-25,47.0,48.0,46.75,47.75,62400,0.194911440194204,0.199058492113229,0.193874677214447,0.198021729133473,15046833.5623494,0.0,1.0
1981-02-26,47.5,48.25,47.37,47.37,51500,0.196984966153717,0.200095255092986,0.196445849404243,0.196445849404243,12418460.3920031,0.0,1.0
1981-02-27,47.13,48.25,46.5,47.5,83800,0.195450556943677,0.200095255092986,0.192837914234691,0.196984966153717,20207125.8417449,0.0,1.0
1981-03-02,46.63,47.0,45.88,47.0,63300,0.193377030984164,0.194911440194204,0.190266742044895,0.194911440194204,15263855.2002679,0.0,1.0
1981-03-03,46.87,47.5,46.75,46.75,76100,0.19437232344473,0.196984966153717,0.193874677214447,0.193874677214447,18350385.1617755,0.0,1.0
1981-03-04,47.0,47.75,47.0,47.0,36600,0.194911440194204,0.198021729133473,0.194911440194204,0.194911440194204,8825546.60868569,0.0,1.0
1981-03-05,46.75,47.25,46.63,47.0,29300,0.193874677214447,0.19594820317396,0.193377030984164,0.194911440194204,7065259.99001343,0.0,1.0
1981-03-06,46.25,47.0,46.25,46.75,12600,0.191801151254935,0.194911440194204,0.191801151254935,0.193874677214447,3038302.930859,0.0,1.0
1981-03-09,46.12,46.37,46.12,46.25,34400,0.191262034505461,0.192298797485218,0.191262034505461,0.191801151254935,8295049.27155159,0.0,1.0
1981-03-10,46.25,46.5,46.12,46.12,70900,0.191801151254935,0.192837914234691,0.191262034505461,0.191262034505461,17096482.364913,0.0,1.0
1981-03-11,45.75,46.5,45.25,46.25,64200,0.189727625295422,0.192837914234691,0.187654099335909,0.191801151254935,15480876.8381864,0.0,1.0
1981-03-12,49.0,49.25,47.25,47.25,143100,0.203205544032255,0.204242307012011,0.19594820317396,0.19594820317396,34506440.4290416,0.0,1.0
1981-03-13,50.0,50.38,49.88,49.88,147900,0.207352595951281,0.20892847568051,0.206854949720998,0.206854949720998,35663889.1646069,0.0,1.0
1981-03-16,51.13,51.25,49.88,50.0,49500,0.21203876461978,0.212536410850063,0.206854949720998,0.207352595951281,11936190.0855175,0.0,1.0
1981-03-17,51.0,51.5,50.62,51.13,70600,0.211499647870306,0.213573173829819,0.209923768141077,0.21203876461978,17024141.8189402,0.0,1.0
1981-03-18,50.75,50.75,49.5,50.75,64500,0.21046288489055,0.21046288489055,0.205279069991768,0.21046288489055,15553217.3841592,0.0,1.0
1981-03-19,49.88,50.62,49.75,50.62,90100,0.206854949720998,0.209923768141077,0.206315832971524,0.209923768141077,21726277.3071743,0.0,1.0
1981-03-20,50.75,51.0,49.88,49.88,86200,0.21046288489055,0.211499647870306,0.206854949720998,0.206854949720998,20785850.2095275,0.0,1.0
1981-03-23,51.37,51.75,51.0,51.0,154100,0.213034057080346,0.214609936809575,0.211499647870306,0.211499647870306,37158927.1147121,0.0,1.0
1981-03-24,51.87,52.13,51.5,51.5,162400,0.215107583039859,0.216185816538805,0.213573173829819,0.213573173829819,39160348.8866272,0.0,1.0
1981-03-25,53.75,53.75,51.63,51.87,191600,0.222904040647627,0.222904040647627,0.214112290579292,0.215107583039859,46201495.3613163,0.0,1.0
1981-03-26,54.25,55.0,53.88,53.88,125900,0.22497756660714,0.228087855546409,0.2234431573971,0.2234431573971,30358915.7932658,0.0,1.0
1981-03-27,53.5,55.0,53.5,54.25,93200,0.22186727766787,0.228087855546409,0.22186727766787,0.22497756660714,22473796.282227,0.0,1.0
1981-03-30,54.5,55.37,52.88,53.5,80400,0.226014329586896,0.229622264756448,0.219296105478074,0.22186727766787,19387266.3207194,0.0,1.0
1981-03-31,55.5,55.63,54.25,54.5,63800,0.230161381505922,0.230700498255395,0.22497756660714,0.226014329586896,15384422.7768892,0.0,1.0
1981-04-01,53.75,54.5,53.5,54.5,238800,0.222904040647627,0.226014329586896,0.22186727766787,0.226014329586896,57583074.5943754,0.0,1.0
1981-04-02,52.37,52.5,51.5,52.5,239800,0.217181108999371,0.217720225748845,0.213573173829819,0.217720225748845,57824209.7476184,0.0,1.0
1981-04-03,52.13,52.25,51.87,52.25,115600,0.216185816538805,0.216683462769088,0.215107583039859,0.216683462769088,27875223.7148652,0.0,1.0
1981-04-06,50.87,51.5,50.62,51.5,60000,0.210960531120833,0.213573173829819,0.209923768141077,0.213573173829819,14468109.1945667,0.0,1.0
1981-04-07,51.87,51.87,51.0,51.0,56800,0.215107583039859,0.215107583039859,0.211499647870306,0.211499647870306,13696476.7041898,0.0,1.0
1981-04-08,54.0,54.0,51.75,51.87,82200,0.223940803627383,0.223940803627383,0.214609936809575,0.215107583039859,19821309.5965564,0.0,1.0
1981-04-09,54.25,54.25,53.5,54.0,64100,0.22497756660714,0.22497756660714,0.22186727766787,0.223940803627383,15456763.3228621,0.0,1.0
1981-04-10,53.88,54.5,53.88,54.25,61500,0.2234431573971,0.226014329586896,0.2234431573971,0.22497756660714,14829811.9244309,0.0,1.0
1981-04-13,53.0,53.75,52.63,53.75,25700,0.219793751708357,0.222904040647627,0.218259342498318,0.222904040647627,6197173.43833942,0.0,1.0
1981-04-14,53.12,53.5,52.88,53.0,42100,0.220291397938641,0.22186727766787,0.219296105478074,0.219793751708357,10151789.951521,0.0,1.0
1981-04-15,54.25,54.25,52.75,53.12,31700,0.22497756660714,0.22497756660714,0.218756988728601,0.220291397938641,7643984.35779606,0.0,1.0
1981-04-16,53.88,54.88,53.5,54.25,51600,0.2234431573971,0.227590209316126,0.22186727766787,0.22497756660714,12442573.9073274,0.0,1.0
1981-04-20,53.12,53.88,53.12,53.88,40800,0.220291397938641,0.2234431573971,0.220291397938641,0.2234431573971,9838314.25230534,0.0,1.0
1981-04-21,52.0,53.38,52.0,53.12,124200,0.215646699789332,0.221369631437587,0.215646699789332,0.220291397938641,29948986.0327531,0.0,1.0
1981-04-22,52.13,52.25,51.75,52.0,32800,0.216185816538805,0.216683462769088,0.214609936809575,0.215646699789332,7909233.02636314,0.0,1.0
1981-04-23,53.0,53.5,52.25,52.25,61700,0.219793751708357,0.22186727766787,0.216683462769088,0.216683462769088,14878038.9550795,0.0,1.0
1981-04-24,53.75,53.75,53.0,53.0,51400,0.222904040647627,0.222904040647627,0.219793751708357,0.219793751708357,12394346.8766788,0.0,1.0
1981-04-27,53.0,53.5,53.0,53.5,41000,0.219793751708357,0.22186727766787,0.219793751708357,0.22186727766787,9886541.28295394,0.0,1.0
1981-04-28,53.0,53.25,52.88,53.0,35200,0.219793751708357,0.220830514688114,0.219296105478074,0.219793751708357,8487957.39414582,0.0,1.0
1981-04-29,52.0,52.75,52.0,52.75,69900,0.215646699789332,0.218756988728601,0.215646699789332,0.218756988728601,16855347.2116702,0.0,1.0
1981-04-30,50.5,51.87,50.5,51.87,142500,0.209426121910793,0.215107583039859,0.209426121910793,0.215107583039859,34361759.337096,0.0,1.0
1981-05-01,50.0,50.75,49.12,50.5,89900,0.207352595951281,0.21046288489055,0.203703190262538,0.209426121910793,21678050.2765258,0.0,1.0
1981-05-04,49.62,49.88,48.13,49.88,43700,0.205776716222051,0.206854949720998,0.199597608862703,0.206854949720998,10537606.1967094,0.0,1.0
1981-05-05,49.5,49.5,48.25,49.5,89600,0.205279069991768,0.205279069991768,0.200095255092986,0.205279069991768,21605709.7305529,0.0,1.0
1981-05-06,50.38,50.75,49.75,49.75,81000,0.20892847568051,0.21046288489055,0.206315832971524,0.206315832971524,19531947.4126651,0.0,1.0
1981-05-07,51.37,51.37,50.25,50.38,27200,0.213034057080346,0.213034057080346,0.208389358931037,0.20892847568051,6558876.16820357,0.0,1.0
1981-05-08,52.13,52.25,51.75,51.75,28100,0.216185816538805,0.216683462769088,0.214609936809575,0.214609936809575,6775897.80612208,0.0,1.0
1981-05-11,50.5,51.87,49.62,51.87,190200,0.209426121910793,0.215107583039859,0.205776716222051,0.215107583039859,45863906.1467766,0.0,1.0
1981-05-12,50.87,50.87,50.25,50.5,89700,0.210960531120833,0.210960531120833,0.208389358931037,0.209426121910793,21629823.2458772,0.0,1.0
1981-05-13,50.75,51.25,50.38,50.87,73800,0.21046288489055,0.212536410850063,0.20892847568051,0.210960531120833,17795774.309317,0.0,1.0
1981-05-14,50.75,50.87,50.5,50.75,73000,0.21046288489055,0.210960531120833,0.209426121910793,0.21046288489055,17602866.1867228,0.0,1.0
1981-05-15,50.87,51.25,50.75,50.75,44900,0.210960531120833,0.212536410850063,0.21046288489055,0.21046288489055,10826968.3806008,0.0,1.0
1981-05-18,51.25,51.25,50.0,50.87,29700,0.212536410850063,0.212536410850063,0.207352595951281,0.210960531120833,7161714.05131051,0.0,1.0
1981-05-19,50.5,51.25,50.25,51.25,46800,0.209426121910793,0.212536410850063,0.208389358931037,0.212536410850063,11285125.1717621,0.0,1.0
1981-05-20,50.75,50.87,50.38,50.5,18800,0.21046288489055,0.210960531120833,0.20892847568051,0.209426121910793,4533340.88096423,0.0,1.0
1981-05-21,50.87,50.87,50.38,50.75,74600,0.210960531120833,0.210960531120833,0.20892847568051,0.21046288489055,17988682.4319113,0.0,1.0
1981-05-22,51.0,51.5,50.75,50.87,24400,0.211499647870306,0.213573173829819,0.21046288489055,0.210960531120833,5883697.7391238,0.0,1.0
1981-05-26,52.0,52.0,51.0,51.0,18800,0.215646699789332,0.215646699789332,0.211499647870306,0.211499647870306,4533340.88096423,0.0,1.0
1981-05-27,52.63,52.63,51.75,52.0,21200,0.218259342498318,0.218259342498318,0.214609936809575,0.215646699789332,5112065.24874691,0.0,1.0
1981-05-28,53.25,53.75,53.0,53.0,167300,0.220830514688114,0.222904040647627,0.219793751708357,0.219793751708357,40341911.1375168,0.0,1.0
1981-05-29,53.62,53.75,52.75,53.25,61600,0.222364923898153,0.222904040647627,0.218756988728601,0.220830514688114,14853925.4397552,0.0,1.0
1981-06-01,54.25,54.5,54.0,54.0,72100,0.22497756660714,0.226014329586896,0.223940803627383,0.223940803627383,17385844.5488043,0.0,1.0
1981-06-02,53.38,54.12,53.25,54.12,22900,0.221369631437587,0.224438449857666,0.220830514688114,0.224438449857666,5521995.00925963,0.0,1.0
1981-06-03,51.75,52.75,51.0,52.75,121100,0.214609936809575,0.218756988728601,0.211499647870306,0.218756988728601,29201467.0577005,0.0,1.0
1981-06-04,52.25,52.5,51.5,51.75,29300,0.216683462769088,0.217720225748845,0.213573173829819,0.214609936809575,7065259.99001342,0.0,1.0
1981-06-05,52.63,52.88,52.13,52.25,38000,0.218259342498318,0.219296105478074,0.216185816538805,0.216683462769088,9163135.82322559,0.0,1.0
1981-06-08,54.25,54.62,53.12,53.12,153000,0.22497756660714,0.226511975817179,0.220291397938641,0.220291397938641,36893678.446145,0.0,1.0
1981-06-09,54.5,54.88,54.5,54.5,143500,0.226014329586896,0.227590209316126,0.226014329586896,0.226014329586896,34602894.4903387,0.0,1.0
1981-06-10,54.62,54.75,54.5,54.5,68000,0.226511975817179,0.227051092566652,0.226014329586896,0.226014329586896,16397190.4205089,0.0,1.0
1981-06-11,55.63,55.63,54.5,54.62,73200,0.230700498255395,0.230700498255395,0.226014329586896,0.226511975817179,17651093.2173714,0.0,1.0
1981-06-12,56.13,56.37,55.37,55.63,159200,0.232774024214908,0.233769316675474,0.229622264756448,0.230700498255395,38388716.3962503,0.0,1.0
1981-06-15,55.12,56.37,55.0,56.13,37900,0.228585501776692,0.233769316675474,0.228087855546409,0.232774024214908,9139022.3079013,0.0,1.0
1981-06-16,55.12,55.75,55.12,55.12,73600,0.228585501776692,0.231198144485678,0.228585501776692,0.228585501776692,17747547.2786685,0.0,1.0
1981-06-17,55.12,55.5,54.62,55.12,52100,0.228585501776692,0.230161381505922,0.226511975817179,0.228585501776692,12563141.4839488,0.0,1.0
1981-06-18,55.5,55.63,55.25,55.25,30600,0.230161381505922,0.230700498255395,0.229124618526165,0.229124618526165,7378735.68922901,0.0,1.0
1981-06-19,55.25,55.75,55.25,55.5,57800,0.229124618526165,0.231198144485678,0.229124618526165,0.230161381505922,13937611.8574326,0.0,1.0
1981-06-22,55.0,55.5,54.88,55.25,66500,0.228087855546409,0.230161381505922,0.227590209316126,0.229124618526165,16035487.6906448,0.0,1.0
1981-06-23,55.5,55.5,54.75,55.0,75000,0.230161381505922,0.230161381505922,0.227051092566652,0.228087855546409,18085136.4932084,0.0,1.0
1981-06-24,55.12,55.75,55.12,55.5,113400,0.228585501776692,0.231198144485678,0.228585501776692,0.230161381505922,27344726.3777311,0.0,1.0
1981-06-25,55.25,55.5,55.0,55.12,25800,0.229124618526165,0.230161381505922,0.228087855546409,0.228585501776692,6221286.95366369,0.0,1.0
1981-06-26,55.25,55.37,55.25,55.25,10400,0.229124618526165,0.229622264756448,0.229124618526165,0.229124618526165,2507805.5937249,0.0,1.0
1981-06-29,54.62,55.37,54.62,55.25,24300,0.226511975817179,0.229622264756448,0.226511975817179,0.229124618526165,5859584.22379952,0.0,1.0
1981-06-30,55.12,55.5,54.62,54.62,31200,0.228585501776692,0.230161381505922,0.226511975817179,0.226511975817179,7523416.78117468,0.0,1.0
1981-07-01,55.25,55.25,54.75,55.12,92800,0.229124618526165,0.229124618526165,0.227051092566652,0.228585501776692,22377342.2209299,0.0,1.0
1981-07-02,54.38,55.25,54.25,55.25,64100,0.225516683356613,0.229124618526165,0.22497756660714,0.229124618526165,15456763.3228621,0.0,1.0
1981-07-06,52.0,53.5,51.75,53.5,54000,0.215646699789332,0.22186727766787,0.214609936809575,0.22186727766787,13021298.27511,0.0,1.0
1981-07-07,51.63,52.25,50.87,52.0,94100,0.214112290579292,0.216683462769088,0.210960531120833,0.215646699789332,22690817.9201455,0.0,1.0
1981-07-08,52.0,52.25,51.63,51.63,58400,0.215646699789332,0.216683462769088,0.214112290579292,0.214112290579292,14082292.9493783,0.0,1.0
1981-07-09,53.0,54.38,51.87,52.0,134700,0.219793751708357,0.225516683356613,0.215107583039859,0.215646699789332,32480905.1418023,0.0,1.0
1981-07-10,53.75,54.0,53.38,53.38,39000,0.222904040647627,0.223940803627383,0.221369631437587,0.221369631437587,9404270.97646835,0.0,1.0
1981-07-13,53.5,53.88,53.5,53.75,16500,0.22186727766787,0.2234431573971,0.22186727766787,0.222904040647627,3978730.02850585,0.0,1.0
1981-07-14,52.75,53.62,52.75,53.5,28000,0.218756988728601,0.222364923898153,0.218756988728601,0.22186727766787,6751784.2907978,0.0,1.0
1981-07-15,53.25,53.5,52.37,52.75,71300,0.220830514688114,0.22186727766787,0.217181108999371,0.218756988728601,17192936.4262101,0.0,1.0
1981-07-16,53.88,53.88,53.25,53.25,28200,0.2234431573971,0.2234431573971,0.220830514688114,0.220830514688114,6800011.32144636,0.0,1.0
1981-07-17,53.62,53.88,53.62,53.88,21600,0.222364923898153,0.2234431573971,0.222364923898153,0.2234431573971,5208519.31004403,0.0,1.0
1981-07-20,52.88,53.5,52.63,53.5,26000,0.219296105478074,0.22186727766787,0.218259342498318,0.22186727766787,6269513.98431225,0.0,1.0
1981-07-21,52.75,53.0,52.25,52.88,44200,0.218756988728601,0.219793751708357,0.216683462769088,0.219296105478074,10658173.7733308,0.0,1.0
1981-07-22,52.5,53.38,52.5,52.75,38300,0.217720225748845,0.221369631437587,0.217720225748845,0.218756988728601,9235476.3691984,0.0,1.0
1981-07-23,51.0,52.5,50.87,52.5,150900,0.211499647870306,0.217720225748845,0.210960531120833,0.217720225748845,36387294.6243353,0.0,1.0
1981-07-24,51.5,51.75,51.0,51.0,22600,0.213573173829819,0.214609936809575,0.211499647870306,0.211499647870306,5449654.4632868,0.0,1.0
1981-07-27,52.37,52.5,51.75,51.75,19800,0.217181108999371,0.217720225748845,0.214609936809575,0.214609936809575,4774476.03420702,0.0,1.0
1981-07-28,52.63,52.88,52.25,52.37,15800,0.218259342498318,0.219296105478074,0.216683462769088,0.217181108999371,3809935.4212359,0.0,1.0
1981-07-29,52.25,52.88,51.75,52.63,45100,0.216683462769088,0.219296105478074,0.214609936809575,0.218259342498318,10875195.4112493,0.0,1.0
1981-07-30,52.5,52.5,52.0,52.25,89700,0.217720225748845,0.217720225748845,0.215646699789332,0.216683462769088,21629823.2458772,0.0,1.0
1981-07-31,52.25,52.63,52.25,52.5,34600,0.216683462769088,0.218259342498318,0.216683462769088,0.217720225748845,8343276.30220015,0.0,1.0
1981-08-03,51.0,52.0,51.0,52.0,21000,0.211499647870306,0.215646699789332,0.211499647870306,0.215646699789332,5063838.21809836,0.0,1.0
1981-08-04,50.5,51.0,50.38,51.0,158400,0.209426121910793,0.211499647870306,0.20892847568051,0.211499647870306,38195808.2736562,0.0,1.0
1981-08-05,50.75,51.0,50.5,50.5,68800,0.21046288489055,0.211499647870306,0.209426121910793,0.209426121910793,16590098.5431032,0.0,1.0
1981-08-06,50.62,50.87,50.38,50.75,41900,0.209923768141077,0.210960531120833,0.20892847568051,0.21046288489055,10103562.9208724,0.0,1.0
1981-08-07,50.38,50.75,50.38,50.62,16900,0.20892847568051,0.21046288489055,0.20892847568051,0.209923768141077,4075184.08980296,0.0,1.0
1981-08-10,49.75,50.5,49.5,50.38,65100,0.206315832971524,0.209426121910793,0.205279069991768,0.20892847568051,15697898.4761049,0.0,1.0
1981-08-11,48.38,50.0,48.38,49.75,248700,0.200634371842459,0.207352595951281,0.200634371842459,0.206315832971524,59970312.6114791,0.0,1.0
1981-08-12,49.0,49.75,48.62,48.62,72500,0.203205544032255,0.206315832971524,0.201629664303025,0.201629664303025,17482298.6101014,0.0,1.0
1981-08-13,49.62,49.75,49.0,49.0,61900,0.205776716222051,0.206315832971524,0.203205544032255,0.203205544032255,14926265.985728,0.0,1.0
1981-08-14,50.12,50.38,49.75,49.75,31200,0.207850242181564,0.20892847568051,0.206315832971524,0.206315832971524,7523416.78117468,0.0,1.0
1981-08-17,49.0,49.88,49.0,49.88,63900,0.203205544032255,0.206854949720998,0.203205544032255,0.206854949720998,15408536.2922136,0.0,1.0
1981-08-18,48.5,49.25,48.25,49.0,32600,0.201132018072742,0.204242307012011,0.200095255092986,0.203205544032255,7861005.99571459,0.0,1.0
1981-08-19,49.75,50.0,48.38,48.5,37300,0.206315832971524,0.207352595951281,0.200634371842459,0.201132018072742,8994341.21595565,0.0,1.0
1981-08-20,49.62,49.88,49.38,49.75,54700,0.205776716222051,0.206854949720998,0.204781423761485,0.206315832971524,13190092.88238,0.0,1.0
1981-08-21,48.5,49.75,48.5,49.62,42300,0.201132018072742,0.206315832971524,0.201132018072742,0.205776716222051,10200016.9821695,0.0,1.0
1981-08-24,47.0,48.5,46.75,48.5,49600,0.194911440194204,0.201132018072742,0.193874677214447,0.201132018072742,11960303.6008418,0.0,1.0
1981-08-25,47.13,47.25,46.12,47.0,79000,0.195450556943677,0.19594820317396,0.191262034505461,0.194911440194204,19049677.1061795,0.0,1.0
1981-08-26,47.87,47.87,47.13,47.13,55300,0.198519375363756,0.198519375363756,0.195450556943677,0.195450556943677,13334773.9743257,0.0,1.0
1981-08-27,47.0,47.87,47.0,47.87,45100,0.194911440194204,0.198519375363756,0.194911440194204,0.198519375363756,10875195.4112493,0.0,1.0
1981-08-28,46.87,47.5,46.87,47.0,77100,0.19437232344473,0.196984966153717,0.19437232344473,0.194911440194204,18591520.3150183,0.0,1.0
1981-08-31,46.87,47.75,46.87,46.87,67400,0.19437232344473,0.198021729133473,0.19437232344473,0.19437232344473,16252509.3285633,0.0,1.0
1981-09-01,46.37,46.75,46.37,46.75,31300,0.192298797485218,0.193874677214447,0.192298797485218,0.193874677214447,7547530.29649896,0.0,1.0
1981-09-02,46.87,47.13,46.63,46.63,44700,0.19437232344473,0.195450556943677,0.193377030984164,0.193377030984164,10778741.3499522,0.0,1.0
1981-09-03,46.5,47.13,46.5,46.87,97400,0.192837914234691,0.195450556943677,0.192837914234691,0.19437232344473,23486563.9258466,0.0,1.0
1981-09-04,46.87,47.0,46.12,46.5,63400,0.19437232344473,0.194911440194204,0.191262034505461,0.192837914234691,15287968.7155922,0.0,1.0
1981-09-08,45.38,46.75,45.25,46.75,52600,0.188193216085382,0.193874677214447,0.187654099335909,0.193874677214447,12683709.0605702,0.0,1.0
1981-09-09,45.38,45.75,45.0,45.38,51300,0.188193216085382,0.189727625295422,0.186617336356153,0.188193216085382,12370233.3613546,0.0,1.0
1981-09-10,45.88,46.0,45.38,45.38,35300,0.190266742044895,0.190764388275178,0.188193216085382,0.188193216085382,8512070.90947009,0.0,1.0
1981-09-11,45.25,45.88,44.75,45.88,34700,0.187654099335909,0.190266742044895,0.185580573376396,0.190266742044895,8367389.81752441,0.0,1.0
1981-09-14,45.12,45.25,44.62,45.25,61000,0.187114982586436,0.187654099335909,0.185041456626923,0.187654099335909,14709244.3478095,0.0,1.0
1981-09-15,45.38,46.0,44.75,45.12,35300,0.188193216085382,0.190764388275178,0.185580573376396,0.187114982586436,8512070.9094701,0.0,1.0
1981-09-16,45.12,45.75,44.75,45.38,74600,0.187114982586436,0.189727625295422,0.185580573376396,0.188193216085382,17988682.4319112,0.0,1.0
1981-09-17,45.12,46.0,45.12,45.12,28000,0.187114982586436,0.190764388275178,0.187114982586436,0.187114982586436,6751784.29079779,0.0,1.0
1981-09-18,45.25,45.5,44.88,45.12,34100,0.187654099335909,0.188690862315665,0.18611969012587,0.187114982586436,8222708.72557875,0.0,1.0
1981-09-21,44.88,45.25,44.75,45.25,109600,0.18611969012587,0.187654099335909,0.185580573376396,0.187654099335909,26428412.7954085,0.0,1.0
1981-09-22,44.25,45.0,44.0,44.88,60000,0.183507047416883,0.186617336356153,0.182470284437127,0.18611969012587,14468109.1945667,0.0,1.0
1981-09-23,44.5,44.5,42.25,44.25,65000,0.18454381039664,0.18454381039664,0.175212943578832,0.183507047416883,15673784.9607806,0.0,1.0
1981-09-24,45.0,45.25,44.88,44.88,76600,0.186617336356153,0.187654099335909,0.18611969012587,0.18611969012587,18470952.7383968,0.0,1.0
1981-09-25,43.0,45.0,42.5,45.0,47400,0.178323232518101,0.186617336356153,0.176249706558589,0.186617336356153,11429806.2637077,0.0,1.0
1981-09-28,44.0,44.0,41.0,43.0,65400,0.182470284437127,0.182470284437127,0.17002912868005,0.178323232518101,15770239.0220777,0.0,1.0
1981-09-29,45.75,47.25,44.75,44.75,89100,0.189727625295422,0.19594820317396,0.185580573376396,0.185580573376396,21485142.1539315,0.0,1.0
1981-09-30,45.75,46.87,45.25,45.75,110100,0.189727625295422,0.19437232344473,0.187654099335909,0.189727625295422,26548980.3720299,0.0,1.0
1981-10-01,46.75,46.75,45.75,45.75,47500,0.193874677214447,0.193874677214447,0.189727625295422,0.189727625295422,11453919.779032,0.0,1.0
1981-10-02,48.5,48.5,47.25,47.25,115700,0.201132018072742,0.201132018072742,0.19594820317396,0.19594820317396,27899337.2301895,0.0,1.0
1981-10-05,48.75,49.75,48.5,48.5,48300,0.202168781052499,0.206315832971524,0.201132018072742,0.201132018072742,11646827.9016262,0.0,1.0
1981-10-06,49.0,49.12,48.5,48.75,27900,0.203205544032255,0.203703190262538,0.201132018072742,0.202168781052499,6727670.77547352,0.0,1.0
1981-10-07,49.75,50.25,48.88,49.0,64100,0.206315832971524,0.208389358931037,0.202707897801972,0.203205544032255,15456763.3228621,0.0,1.0
1981-10-08,51.5,51.75,50.0,50.0,63800,0.213573173829819,0.214609936809575,0.207352595951281,0.207352595951281,15384422.7768893,0.0,1.0
1981-10-09,52.5,52.75,52.37,52.37,75300,0.217720225748845,0.218756988728601,0.217181108999371,0.217181108999371,18157477.0391812,0.0,1.0
1981-10-12,53.75,53.75,52.63,52.63,100600,0.222904040647627,0.222904040647627,0.218259342498318,0.218259342498318,24258196.4162235,0.0,1.0
1981-10-13,54.0,54.5,54.0,54.0,50800,0.223940803627383,0.226014329586896,0.223940803627383,0.223940803627383,12249665.7847332,0.0,1.0
1981-10-14,53.5,54.0,53.38,54.0,53700,0.22186727766787,0.223940803627383,0.221369631437587,0.223940803627383,12948957.7291372,0.0,1.0
1981-10-15,55.0,55.25,53.5,53.5,118400,0.228087855546409,0.229124618526165,0.22186727766787,0.22186727766787,28550402.1439449,0.0,1.0
1981-10-16,54.25,55.87,53.75,55.0,229800,0.22497756660714,0.231695790715961,0.222904040647627,0.228087855546409,55412858.2151904,0.0,1.0
1981-10-19,53.5,53.75,52.5,53.75,84200,0.22186727766787,0.222904040647627,0.217720225748845,0.222904040647627,20303579.903042,0.0,1.0
1981-10-20,54.75,55.0,53.5,53.5,45200,0.227051092566652,0.228087855546409,0.22186727766787,0.22186727766787,10899308.9265736,0.0,1.0
1981-10-21,55.5,56.87,55.37,55.37,152100,0.230161381505922,0.235842842634987,0.229622264756448,0.229622264756448,36676656.8082265,0.0,1.0
1981-10-22,55.37,56.0,55.25,55.5,94700,0.229622264756448,0.232234907465434,0.229124618526165,0.230161381505922,22835499.0120911,0.0,1.0
1981-10-23,54.75,55.5,54.5,55.37,93300,0.227051092566652,0.230161381505922,0.226014329586896,0.229622264756448,22497909.7975513,0.0,1.0
1981-10-26,54.25,54.5,53.75,54.5,78200,0.22497756660714,0.226014329586896,0.222904040647627,0.226014329586896,18856768.9835852,0.0,1.0
1981-10-27,55.87,56.25,54.5,54.5,49600,0.231695790715961,0.233271670445191,0.226014329586896,0.226014329586896,11960303.6008418,0.0,1.0
1981-10-28,55.25,56.63,55.25,55.87,161400,0.229124618526165,0.23484755017442,0.229124618526165,0.231695790715961,38919213.7333845,0.0,1.0
1981-10-29,54.75,55.5,54.62,55.25,34700,0.227051092566652,0.230161381505922,0.226511975817179,0.229124618526165,8367389.81752443,0.0,1.0
1981-10-30,55.25,55.5,54.75,54.75,124600,0.229124618526165,0.230161381505922,0.227051092566652,0.227051092566652,30045440.0940502,0.0,1.0
1981-11-02,55.87,56.0,55.63,55.63,79600,0.231695790715961,0.232234907465434,0.230700498255395,0.230700498255395,19194358.1981252,0.0,1.0
1981-11-03,55.75,56.0,55.5,55.87,70800,0.231198144485678,0.232234907465434,0.230161381505922,0.231695790715961,17072368.8495887,0.0,1.0
1981-11-04,55.25,55.75,54.75,55.75,240200,0.229124618526165,0.231198144485678,0.227051092566652,0.231198144485678,57920663.8089154,0.0,1.0
1981-11-05,55.75,55.87,55.0,55.25,29800,0.231198144485678,0.231695790715961,0.228087855546409,0.229124618526165,7185827.5666348,0.0,1.0
1981-11-06,55.75,55.87,55.5,55.75,29600,0.231198144485678,0.231695790715961,0.230161381505922,0.231198144485678,7137600.53598624,0.0,1.0
1981-11-09,56.0,56.0,55.5,55.75,44700,0.232234907465434,0.232234907465434,0.230161381505922,0.231198144485678,10778741.3499522,0.0,1.0
1981-11-10,55.75,57.13,55.5,56.0,79400,0.231198144485678,0.236921076133933,0.230161381505922,0.232234907465434,19146131.1674766,0.0,1.0
1981-11-11,58.0,58.25,56.5,56.5,94700,0.240529011303486,0.241565774283242,0.234308433424947,0.234308433424947,22835499.0120911,0.0,1.0
1981-11-12,59.5,60.5,58.25,58.25,212100,0.246749589182024,0.25089664110105,0.241565774283242,0.241565774283242,51144766.0027933,0.0,1.0
1981-11-13,58.12,59.38,57.88,59.38,135800,0.241026657533769,0.246251942951741,0.240031365073202,0.246251942951741,32746153.8103693,0.0,1.0
1981-11-16,56.25,57.88,56.13,57.88,106500,0.233271670445191,0.240031365073202,0.232774024214908,0.240031365073202,25680893.8203559,0.0,1.0
1981-11-17,56.37,56.5,55.75,56.25,122000,0.233769316675474,0.234308433424947,0.231198144485678,0.233271670445191,29418488.695619,0.0,1.0
1981-11-18,56.5,56.5,56.13,56.37,59900,0.234308433424947,0.234308433424947,0.232774024214908,0.233769316675474,14443995.6792424,0.0,1.0
1981-11-19,56.5,56.5,56.13,56.5,50400,0.234308433424947,0.234308433424947,0.232774024214908,0.234308433424947,12153211.723436,0.0,1.0
1981-11-20,58.38,58.38,56.63,56.63,114600,0.242104891032715,0.242104891032715,0.23484755017442,0.23484755017442,27634088.5616225,0.0,1.0
1981-11-23,59.0,59.38,58.12,58.38,89600,0.244676063222511,0.246251942951741,0.241026657533769,0.242104891032715,21605709.730553,0.0,1.0
1981-11-24,58.75,59.38,58.75,59.0,45800,0.243639300242755,0.246251942951741,0.243639300242755,0.244676063222511,11043990.0185192,0.0,1.0
1981-11-25,58.0,58.88,57.25,58.75,273300,0.240529011303486,0.244178416992228,0.237418722364216,0.243639300242755,65902237.3812513,0.0,1.0
1981-11-27,57.38,57.5,57.0,57.5,66200,0.23795783911369,0.238455485343973,0.23638195938446,0.238455485343973,15963147.1446719,0.0,1.0
1981-11-30,58.0,58.0,57.25,57.38,83900,0.240529011303486,0.240529011303486,0.237418722364216,0.23795783911369,20231239.3570691,0.0,1.0
1981-12-01,59.0,59.0,57.62,58.0,131300,0.244676063222511,0.244676063222511,0.238953131574256,0.240529011303486,31661045.6207768,0.0,1.0
1981-12-02,58.75,59.5,58.62,59.0,86000,0.243639300242755,0.246749589182024,0.243100183493281,0.244676063222511,20737623.1788789,0.0,1.0
1981-12-03,58.62,58.88,58.38,58.75,16300,0.243100183493281,0.244178416992228,0.242104891032715,0.243639300242755,3930502.9978573,0.0,1.0
1981-12-04,57.88,59.12,57.5,58.62,45000,0.240031365073202,0.245173709452794,0.238455485343973,0.243100183493281,10851081.8959251,0.0,1.0
1981-12-07,57.88,58.38,57.88,57.88,27800,0.240031365073202,0.242104891032715,0.240031365073202,0.240031365073202,6703557.26014926,0.0,1.0
1981-12-08,58.12,58.12,57.5,57.88,18600,0.241026657533769,0.241026657533769,0.238455485343973,0.240031365073202,4485113.85031567,0.0,1.0
1981-12-09,59.0,59.0,57.5,58.12,38600,0.244676063222511,0.244676063222511,0.238455485343973,0.241026657533769,9307816.91517126,0.0,1.0
1981-12-10,59.62,59.75,59.12,59.12,92400,0.247247235412307,0.24778635216178,0.245173709452794,0.245173709452794,22280888.1596327,0.0,1.0
1981-12-11,59.0,59.87,59.0,59.62,57600,0.244676063222511,0.248283998392063,0.244676063222511,0.247247235412307,13889384.8267841,0.0,1.0
1981-12-14,58.5,58.75,57.0,58.75,67300,0.242602537262998,0.243639300242755,0.23638195938446,0.243639300242755,16228395.813239,0.0,1.0
1981-12-15,58.25,59.38,58.25,58.5,54000,0.241565774283242,0.246251942951741,0.241565774283242,0.242602537262998,13021298.27511,0.0,1.0
1981-12-16,59.0,59.25,58.62,58.62,95300,0.244676063222511,0.245712826202268,0.243100183493281,0.243100183493281,22980180.1040368,0.0,1.0
1981-12-17,59.87,59.87,58.5,59.0,82900,0.248283998392063,0.248283998392063,0.242602537262998,0.244676063222511,19990104.2038264,0.0,1.0
1981-12-18,59.0,59.75,58.5,59.75,94100,0.244676063222511,0.24778635216178,0.242602537262998,0.24778635216178,22690817.9201455,0.0,1.0
1981-12-21,58.62,59.25,58.5,59.0,21400,0.243100183493281,0.245712826202268,0.242602537262998,0.244676063222511,5160292.27939547,0.0,1.0
1981-12-22,57.88,58.88,57.75,58.62,195400,0.240031365073202,0.244178416992228,0.239492248323729,0.243100183493281,47117808.943639,0.0,1.0
1981-12-23,57.88,58.5,57.88,57.88,77700,0.240031365073202,0.242602537262998,0.240031365073202,0.240031365073202,18736201.4069639,0.0,1.0
1981-12-24,57.75,58.12,57.5,57.88,12100,0.239492248323729,0.241026657533769,0.238455485343973,0.240031365073202,2917735.35423762,0.0,1.0
1981-12-28,57.25,58.0,57.0,57.75,27500,0.237418722364216,0.240529011303486,0.23638195938446,0.239492248323729,6631216.71417642,0.0,1.0
1981-12-29,56.37,57.13,56.25,57.13,42000,0.233769316675474,0.236921076133933,0.233271670445191,0.236921076133933,10127676.4361967,0.0,1.0
1981-12-30,57.25,57.5,55.75,56.37,30100,0.237418722364216,0.238455485343973,0.231198144485678,0.233769316675474,7258168.11260764,0.0,1.0
1981-12-31,58.0,58.25,57.38,57.38,16600,0.240529011303486,0.241565774283242,0.23795783911369,0.23795783911369,4002843.54383012,0.0,1.0
1982-01-04,59.12,59.25,58.0,58.0,145700,0.245173709452794,0.245712826202268,0.240529011303486,0.240529011303486,35133391.8274729,0.0,1.0
1982-01-05,57.62,58.88,57.5,58.88,54200,0.238953131574256,0.244178416992228,0.238455485343973,0.244178416992228,13069525.3057586,0.0,1.0
1982-01-06,58.38,58.75,57.38,57.62,86400,0.242104891032715,0.243639300242755,0.23795783911369,0.238953131574256,20834077.2401761,0.0,1.0
1982-01-07,57.75,58.0,57.5,58.0,76400,0.239492248323729,0.240529011303486,0.238455485343973,0.240529011303486,18422725.7077483,0.0,1.0
1982-01-08,57.5,58.25,57.5,57.75,49500,0.238455485343973,0.241565774283242,0.238455485343973,0.239492248323729,11936190.0855175,0.0,1.0
1982-01-11,55.0,57.88,54.5,57.5,63200,0.228087855546409,0.240031365073202,0.226014329586896,0.238455485343973,15239741.6849436,0.0,1.0
1982-01-12,55.0,55.37,54.25,55.0,75500,0.228087855546409,0.229622264756448,0.22497756660714,0.228087855546409,18205704.0698298,0.0,1.0
1982-01-13,52.25,54.88,52.0,54.88,94300,0.216683462769088,0.227590209316126,0.215646699789332,0.227590209316126,22739044.950794,0.0,1.0
1982-01-14,52.63,53.38,52.25,52.25,90100,0.218259342498318,0.221369631437587,0.216683462769088,0.216683462769088,21726277.3071743,0.0,1.0
1982-01-15,53.62,53.62,52.63,52.63,63000,0.222364923898153,0.222364923898153,0.218259342498318,0.218259342498318,15191514.6542951,0.0,1.0
1982-01-18,54.25,54.25,52.88,53.62,96100,0.22497756660714,0.22497756660714,0.219296105478074,0.222364923898153,23173088.226631,0.0,1.0
1982-01-19,55.02,56.25,55.0,55.0,72500,0.228170796584789,0.233271670445191,0.228087855546409,0.228087855546409,17482298.6101015,0.0,1.0
1982-01-20,54.38,55.0,54.12,55.0,23800,0.225516683356613,0.228087855546409,0.224438449857666,0.228087855546409,5739016.64717812,0.0,1.0
1982-01-21,54.38,55.0,54.12,54.38,37200,0.225516683356613,0.228087855546409,0.224438449857666,0.225516683356613,8970227.70063135,0.0,1.0
1982-01-22,53.62,54.75,53.38,54.38,46100,0.222364923898153,0.227051092566652,0.221369631437587,0.225516683356613,11116330.5644921,0.0,1.0
1982-01-25,53.25,53.5,52.5,53.5,91800,0.220830514688114,0.22186727766787,0.217720225748845,0.22186727766787,22136207.0676871,0.0,1.0
1982-01-26,53.0,54.0,52.75,53.25,76100,0.219793751708357,0.223940803627383,0.218756988728601,0.220830514688114,18350385.1617755,0.0,1.0
1982-01-27,53.12,53.5,52.88,53.0,57100,0.220291397938641,0.22186727766787,0.219296105478074,0.219793751708357,13768817.2501626,0.0,1.0
1982-01-28,55.0,55.25,53.38,53.38,70700,0.228087855546409,0.229124618526165,0.221369631437587,0.221369631437587,17048255.3342644,0.0,1.0
1982-01-29,56.13,57.0,55.75,55.75,49900,0.232774024214908,0.23638195938446,0.231198144485678,0.231198144485678,12032644.1468146,0.0,1.0
1982-02-01,55.0,55.87,55.0,55.87,75900,0.228087855546409,0.231695790715961,0.228087855546409,0.231695790715961,18302158.1311269,0.0,1.0
1982-02-02,55.75,56.0,55.25,55.25,24800,0.231198144485678,0.232234907465434,0.229124618526165,0.229124618526165,5980151.80042091,0.0,1.0
1982-02-03,55.5,56.13,55.5,55.75,77500,0.230161381505922,0.232774024214908,0.230161381505922,0.231198144485678,18687974.3763153,0.0,1.0
1982-02-04,54.12,54.88,53.88,54.88,27100,0.224438449857666,0.227590209316126,0.2234431573971,0.227590209316126,6534762.6528793,0.0,1.0
1982-02-05,55.12,55.25,54.12,54.12,56500,0.228585501776692,0.229124618526165,0.224438449857666,0.224438449857666,13624136.158217,0.0,1.0
1982-02-08,54.12,55.25,54.0,55.12,55400,0.224438449857666,0.229124618526165,0.223940803627383,0.228585501776692,13358887.4896499,0.0,1.0
1982-02-09,53.75,54.25,53.62,54.12,73100,0.222904040647627,0.22497756660714,0.222364923898153,0.224438449857666,17626979.7020471,0.0,1.0
1982-02-10,54.0,54.5,54.0,54.0,37900,0.223940803627383,0.226014329586896,0.223940803627383,0.223940803627383,9139022.30790131,0.0,1.0
1982-02-11,54.25,54.5,54.0,54.0,29100,0.22497756660714,0.226014329586896,0.223940803627383,0.223940803627383,7017032.95936484,0.0,1.0
1982-02-12,54.62,55.0,54.12,54.25,20100,0.226511975817179,0.228087855546409,0.224438449857666,0.22497756660714,4846816.58017985,0.0,1.0
1982-02-16,54.38,54.38,53.5,54.38,30500,0.225516683356613,0.225516683356613,0.22186727766787,0.225516683356613,7354622.17390474,0.0,1.0
1982-02-17,55.0,55.5,54.75,54.75,95900,0.228087855546409,0.230161381505922,0.227051092566652,0.227051092566652,23124861.1959824,0.0,1.0
1982-02-18,55.5,55.75,54.75,55.0,28300,0.230161381505922,0.231198144485678,0.227051092566652,0.228087855546409,6824124.83677062,0.0,1.0
1982-02-19,54.38,55.5,54.12,55.5,34100,0.225516683356613,0.230161381505922,0.224438449857666,0.230161381505922,8222708.72557874,0.0,1.0
1982-02-22,52.0,55.12,52.0,54.38,73800,0.215646699789332,0.228585501776692,0.215646699789332,0.225516683356613,17795774.309317,0.0,1.0
1982-02-23,50.38,52.25,50.38,52.0,67800,0.20892847568051,0.216683462769088,0.20892847568051,0.215646699789332,16348963.3898604,0.0,1.0
1982-02-24,50.25,50.62,49.5,50.38,134200,0.208389358931037,0.209923768141077,0.205279069991768,0.20892847568051,32360337.5651809,0.0,1.0
1982-02-25,50.38,50.75,50.38,50.38,46300,0.20892847568051,0.21046288489055,0.20892847568051,0.20892847568051,11164557.5951407,0.0,1.0
1982-02-26,50.12,50.62,49.75,50.38,30900,0.207850242181564,0.209923768141077,0.206315832971524,0.20892847568051,7451076.23520185,0.0,1.0
1982-03-01,49.75,50.25,49.5,50.12,71300,0.206315832971524,0.208389358931037,0.205279069991768,0.207850242181564,17192936.4262101,0.0,1.0
1982-03-02,50.25,50.38,49.75,49.75,51200,0.208389358931037,0.20892847568051,0.206315832971524,0.206315832971524,12346119.8460303,0.0,1.0
1982-03-03,47.0,50.25,47.0,50.25,185700,0.194911440194204,0.208389358931037,0.194911440194204,0.208389358931037,44778797.9571839,0.0,1.0
1982-03-04,45.5,46.0,45.0,46.0,287400,0.188690862315665,0.190764388275178,0.186617336356153,0.190764388275178,69302243.0419747,0.0,1.0
1982-03-05,43.75,45.25,43.25,45.25,167800,0.181433521457371,0.187654099335909,0.179359995497858,0.187654099335909,40462478.7141382,0.0,1.0
1982-03-08,42.63,44.88,42.37,43.75,191400,0.176788823308062,0.18611969012587,0.175710589809115,0.181433521457371,46153268.3306678,0.0,1.0
1982-03-09,44.0,44.12,42.37,42.63,78200,0.182470284437127,0.18296793066741,0.175710589809115,0.176788823308062,18856768.9835853,0.0,1.0
1982-03-10,44.0,44.5,43.75,44.0,70700,0.182470284437127,0.18454381039664,0.181433521457371,0.182470284437127,17048255.3342644,0.0,1.0
1982-03-11,45.0,45.0,44.25,44.25,53500,0.186617336356153,0.186617336356153,0.183507047416883,0.183507047416883,12900730.6984886,0.0,1.0
1982-03-12,44.38,45.25,44.25,45.0,26700,0.184046164166357,0.187654099335909,0.183507047416883,0.186617336356153,6438308.59158218,0.0,1.0
1982-03-15,44.25,44.38,43.75,44.38,33500,0.183507047416883,0.184046164166357,0.181433521457371,0.184046164166357,8078027.6336331,0.0,1.0
1982-03-16,45.12,45.25,44.38,44.38,61400,0.187114982586436,0.187654099335909,0.184046164166357,0.184046164166357,14805698.4091066,0.0,1.0
1982-03-17,44.88,45.0,44.38,45.0,46400,0.18611969012587,0.186617336356153,0.184046164166357,0.186617336356153,11188671.1104649,0.0,1.0
1982-03-18,45.38,45.5,45.12,45.12,64500,0.188193216085382,0.188690862315665,0.187114982586436,0.187114982586436,15553217.3841592,0.0,1.0
1982-03-19,45.38,45.88,45.25,45.38,34700,0.188193216085382,0.190266742044895,0.187654099335909,0.188193216085382,8367389.81752443,0.0,1.0
1982-03-22,47.13,47.13,45.62,45.62,65500,0.195450556943677,0.195450556943677,0.189188508545948,0.189188508545948,15794352.537402,0.0,1.0
1982-03-23,47.63,48.25,47.0,47.13,32100,0.19752408290319,0.200095255092986,0.194911440194204,0.195450556943677,7740438.41909319,0.0,1.0
1982-03-24,47.75,48.0,47.37,47.63,33400,0.198021729133473,0.199058492113229,0.196445849404243,0.19752408290319,8053914.1183088,0.0,1.0
1982-03-25,47.0,47.87,46.75,47.75,106300,0.194911440194204,0.198519375363756,0.193874677214447,0.198021729133473,25632666.7897073,0.0,1.0
1982-03-26,46.0,47.13,45.75,47.0,115000,0.190764388275178,0.195450556943677,0.189727625295422,0.194911440194204,27730542.6229196,0.0,1.0
1982-03-29,46.0,46.0,45.25,46.0,58700,0.190764388275178,0.190764388275178,0.187654099335909,0.190764388275178,14154633.4953511,0.0,1.0
1982-03-30,45.0,46.0,45.0,46.0,97900,0.186617336356153,0.190764388275178,0.186617336356153,0.190764388275178,23607131.502468,0.0,1.0
1982-03-31,44.0,45.38,44.0,45.0,38600,0.182470284437127,0.188193216085382,0.182470284437127,0.186617336356153,9307816.91517125,0.0,1.0
1982-04-01,43.63,44.12,43.5,44.0,64800,0.180935875227088,0.18296793066741,0.180396758477614,0.182470284437127,15625557.930132,0.0,1.0
1982-04-02,43.75,44.0,43.5,43.63,136300,0.181433521457371,0.182470284437127,0.180396758477614,0.180935875227088,32866721.3869906,0.0,1.0
1982-04-05,44.25,44.5,43.63,43.75,101700,0.183507047416883,0.18454381039664,0.180935875227088,0.181433521457371,24523445.0847906,0.0,1.0
1982-04-06,45.88,46.37,45.0,45.0,54100,0.190266742044895,0.192298797485218,0.186617336356153,0.186617336356153,13045411.7904343,0.0,1.0
1982-04-07,45.88,46.37,45.5,45.88,61700,0.190266742044895,0.192298797485218,0.188690862315665,0.190266742044895,14878038.9550794,0.0,1.0
1982-04-08,47.37,47.75,46.0,46.0,59000,0.196445849404243,0.198021729133473,0.190764388275178,0.190764388275178,14226974.041324,0.0,1.0
1982-04-12,47.0,47.87,47.0,47.37,58600,0.194911440194204,0.198519375363756,0.194911440194204,0.196445849404243,14130519.9800268,0.0,1.0
1982-04-13,47.0,47.5,47.0,47.0,203400,0.194911440194204,0.196984966153717,0.194911440194204,0.194911440194204,49046890.1695811,0.0,1.0
1982-04-14,46.87,47.0,46.5,47.0,52800,0.19437232344473,0.194911440194204,0.192837914234691,0.194911440194204,12731936.0912187,0.0,1.0
1982-04-15,46.75,47.25,46.63,46.87,14400,0.193874677214447,0.19594820317396,0.193377030984164,0.19437232344473,3472346.20669602,0.0,1.0
1982-04-16,47.25,47.25,46.75,46.75,25000,0.19594820317396,0.19594820317396,0.193874677214447,0.193874677214447,6028378.83106947,0.0,1.0
1982-04-19,47.75,48.38,47.13,47.25,81600,0.198021729133473,0.200634371842459,0.195450556943677,0.19594820317396,19676628.5046107,0.0,1.0
1982-04-20,47.75,47.87,47.25,47.75,68900,0.198021729133473,0.198519375363756,0.19594820317396,0.198021729133473,16614212.0584274,0.0,1.0
1982-04-21,46.5,47.5,46.37,47.5,31500,0.192837914234691,0.196984966153717,0.192298797485218,0.196984966153717,7595757.32714752,0.0,1.0
1982-04-22,46.63,47.0,46.5,46.5,71100,0.193377030984164,0.194911440194204,0.192837914234691,0.192837914234691,17144709.3955616,0.0,1.0
1982-04-23,47.37,47.63,46.75,46.75,56800,0.196445849404243,0.19752408290319,0.193874677214447,0.193874677214447,13696476.7041898,0.0,1.0
1982-04-26,47.75,47.75,47.13,47.37,34200,0.198021729133473,0.198021729133473,0.195450556943677,0.196445849404243,8246822.24090303,0.0,1.0
1982-04-27,47.5,48.25,47.37,47.75,47300,0.196984966153717,0.200095255092986,0.196445849404243,0.198021729133473,11405692.7483834,0.0,1.0
1982-04-28,47.0,47.63,46.75,47.5,37400,0.194911440194204,0.19752408290319,0.193874677214447,0.196984966153717,9018454.73127991,0.0,1.0
1982-04-29,47.0,47.25,46.63,47.0,54400,0.194911440194204,0.19594820317396,0.193377030984164,0.194911440194204,13117752.3364071,0.0,1.0
1982-04-30,47.25,47.63,47.0,47.0,25800,0.19594820317396,0.19752408290319,0.194911440194204,0.194911440194204,6221286.95366369,0.0,1.0
1982-05-03,47.37,47.37,46.5,47.25,62100,0.196445849404243,0.196445849404243,0.192837914234691,0.19594820317396,14974493.0163766,0.0,1.0
1982-05-04,46.87,47.63,46.87,47.37,72800,0.19437232344473,0.19752408290319,0.19437232344473,0.196445849404243,17554639.1560743,0.0,1.0
1982-05-05,46.87,47.63,46.75,46.87,76900,0.19437232344473,0.19752408290319,0.193874677214447,0.19437232344473,18543293.2843697,0.0,1.0
1982-05-06,47.13,47.75,47.13,47.13,48500,0.195450556943677,0.198021729133473,0.195450556943677,0.195450556943677,11695054.9322748,0.0,1.0
1982-05-07,47.5,48.0,46.75,47.13,71600,0.196984966153717,0.199058492113229,0.193874677214447,0.195450556943677,17265276.9721829,0.0,1.0
1982-05-10,46.63,47.87,46.37,47.5,90800,0.193377030984164,0.198519375363756,0.192298797485218,0.196984966153717,21895071.9144443,0.0,1.0
1982-05-11,45.62,46.87,45.5,46.63,65100,0.189188508545948,0.19437232344473,0.188690862315665,0.193377030984164,15697898.4761049,0.0,1.0
1982-05-12,45.62,46.0,45.5,45.62,150300,0.189188508545948,0.190764388275178,0.188690862315665,0.189188508545948,36242613.5323897,0.0,1.0
1982-05-13,43.5,45.12,43.37,45.12,312800,0.180396758477614,0.187114982586436,0.179857641728141,0.187114982586436,75427075.9343412,0.0,1.0
1982-05-14,42.5,43.25,42.5,43.25,237600,0.176249706558589,0.179359995497858,0.176249706558589,0.179359995497858,57293712.410484,0.0,1.0
1982-05-17,42.75,42.87,42.5,42.5,94600,0.177286469538345,0.177784115768628,0.176249706558589,0.176249706558589,22811385.4967668,0.0,1.0
1982-05-18,41.75,42.87,41.75,42.75,199100,0.173139417619319,0.177784115768628,0.173139417619319,0.177286469538345,48010009.0106373,0.0,1.0
1982-05-19,41.75,41.87,41.62,41.75,39100,0.173139417619319,0.173637063849602,0.172600300869846,0.173139417619319,9428384.49179266,0.0,1.0
1982-05-20,41.0,41.38,40.5,41.38,142600,0.17002912868005,0.17160500840928,0.167955602720537,0.17160500840928,34385872.8524202,0.0,1.0
1982-05-21,40.62,41.0,40.25,41.0,68700,0.16845324895082,0.17002912868005,0.166918839740781,0.17002912868005,16565985.0277789,0.0,1.0
1982-05-24,41.5,41.5,40.62,40.62,37400,0.172102654639563,0.172102654639563,0.16845324895082,0.16845324895082,9018454.73127991,0.0,1.0
1982-05-25,41.5,42.5,41.5,41.5,44100,0.172102654639563,0.176249706558589,0.172102654639563,0.172102654639563,10634060.2580065,0.0,1.0
1982-05-26,40.5,41.62,40.25,41.5,53500,0.167955602720537,0.172600300869846,0.166918839740781,0.172102654639563,12900730.6984887,0.0,1.0
1982-05-27,41.5,41.5,40.5,40.5,623500,0.172102654639563,0.172102654639563,0.167955602720537,0.167955602720537,150347768.046872,0.0,1.0
1982-05-28,40.75,41.87,40.75,41.5,107200,0.168992365700294,0.173637063849602,0.168992365700294,0.172102654639563,25849688.4276258,0.0,1.0
1982-06-01,40.62,41.0,40.62,40.75,47800,0.16845324895082,0.17002912868005,0.16845324895082,0.168992365700294,11526260.3250048,0.0,1.0
1982-06-02,40.75,41.0,40.38,40.62,92500,0.168992365700294,0.17002912868005,0.167457956490254,0.16845324895082,22305001.674957,0.0,1.0
1982-06-03,40.88,41.38,40.75,40.75,148700,0.169531482449767,0.17160500840928,0.168992365700294,0.168992365700294,35856797.2872012,0.0,1.0
1982-06-04,40.75,41.25,40.38,40.88,119500,0.168992365700294,0.171065891659807,0.167457956490254,0.169531482449767,28815650.812512,0.0,1.0
1982-06-07,40.0,40.75,40.0,40.75,140900,0.165882076761025,0.168992365700294,0.165882076761025,0.168992365700294,33975943.0919074,0.0,1.0
1982-06-08,39.38,40.0,39.25,40.0,77700,0.163310904571229,0.165882076761025,0.162771787821755,0.165882076761025,18736201.4069639,0.0,1.0
1982-06-09,39.13,39.38,39.0,39.38,99200,0.162274141591472,0.163310904571229,0.161735024841999,0.163310904571229,23920607.2016837,0.0,1.0
1982-06-10,38.75,38.87,38.5,38.87,120500,0.160698261862243,0.161195908092526,0.159661498882486,0.161195908092526,29056785.9657547,0.0,1.0
1982-06-11,39.0,39.38,38.87,38.87,271600,0.161735024841999,0.163310904571229,0.161195908092526,0.161195908092526,65492307.6207386,0.0,1.0
1982-06-14,37.75,39.13,37.75,39.0,81700,0.156551209943217,0.162274141591472,0.156551209943217,0.161735024841999,19700742.019935,0.0,1.0
1982-06-15,36.88,37.25,36.62,37.25,115000,0.152943274773665,0.154477683983704,0.151865041274718,0.154477683983704,27730542.6229195,0.0,1.0
1982-06-16,36.75,37.25,36.38,36.88,73400,0.152404158024191,0.154477683983704,0.150869748814152,0.152943274773665,17699320.24802,0.0,1.0
1982-06-17,37.25,37.5,36.75,36.75,71000,0.154477683983704,0.155514446963461,0.152404158024191,0.152404158024191,17120595.8802373,0.0,1.0
1982-06-18,37.75,37.75,37.37,37.37,48100,0.156551209943217,0.156551209943217,0.154975330213987,0.154975330213987,11598600.8709776,0.0,1.0
1982-06-21,37.37,37.87,37.37,37.75,27300,0.154975330213987,0.1570488561735,0.154975330213987,0.156551209943217,6582989.68352786,0.0,1.0
1982-06-22,38.63,38.63,37.5,37.5,77600,0.160200615631959,0.160200615631959,0.155514446963461,0.155514446963461,18712087.8916397,0.0,1.0
1982-06-23,38.5,38.87,38.37,38.63,59700,0.159661498882486,0.161195908092526,0.159122382133013,0.160200615631959,14395768.6485939,0.0,1.0
1982-06-24,38.5,39.0,38.5,38.5,50600,0.159661498882486,0.161735024841999,0.159661498882486,0.159661498882486,12201438.7540846,0.0,1.0
1982-06-25,38.87,39.0,38.5,38.5,19100,0.161195908092526,0.161735024841999,0.159661498882486,0.159661498882486,4605681.42693706,0.0,1.0
1982-06-28,39.0,39.0,38.5,38.87,24100,0.161735024841999,0.161735024841999,0.159661498882486,0.161195908092526,5811357.19315096,0.0,1.0
1982-06-29,38.87,39.25,38.75,39.0,67500,0.161195908092526,0.162771787821755,0.160698261862243,0.161735024841999,16276622.8438875,0.0,1.0
1982-06-30,39.0,39.38,38.75,38.87,28600,0.161735024841999,0.163310904571229,0.160698261862243,0.161195908092526,6896465.38274346,0.0,1.0
1982-07-01,38.75,39.13,38.5,39.0,159300,0.160698261862243,0.162274141591472,0.159661498882486,0.161735024841999,38412829.9115745,0.0,1.0
1982-07-02,38.25,38.75,38.13,38.75,28400,0.15862473590273,0.160698261862243,0.158127089672447,0.160698261862243,6848238.3520949,0.0,1.0
1982-07-06,38.25,38.5,37.87,38.25,34600,0.15862473590273,0.159661498882486,0.1570488561735,0.15862473590273,8343276.30220012,0.0,1.0
1982-07-07,38.37,38.5,38.37,38.37,14300,0.159122382133013,0.159661498882486,0.159122382133013,0.159122382133013,3448232.69137173,0.0,1.0
1982-07-08,38.0,38.5,37.75,38.37,28800,0.157587972922973,0.159661498882486,0.156551209943217,0.159122382133013,6944692.41339203,0.0,1.0
1982-07-09,39.25,39.25,38.0,38.0,41100,0.162771787821755,0.162771787821755,0.157587972922973,0.157587972922973,9910654.79827822,0.0,1.0
1982-07-12,39.5,40.0,39.25,39.25,63500,0.163808550801512,0.165882076761025,0.162771787821755,0.162771787821755,15312082.2309164,0.0,1.0
1982-07-13,38.75,39.5,38.75,39.5,14700,0.160698261862243,0.163808550801512,0.160698261862243,0.163808550801512,3544686.75266883,0.0,1.0
1982-07-14,38.87,39.25,38.25,38.75,28700,0.161195908092526,0.162771787821755,0.15862473590273,0.160698261862243,6920578.89806772,0.0,1.0
1982-07-15,38.5,38.75,38.25,38.75,73600,0.159661498882486,0.160698261862243,0.15862473590273,0.160698261862243,17747547.2786685,0.0,1.0
1982-07-16,38.63,38.75,38.37,38.5,14900,0.160200615631959,0.160698261862243,0.159122382133013,0.159661498882486,3592913.78331741,0.0,1.0
1982-07-19,38.0,39.38,38.0,38.63,48600,0.157587972922973,0.163310904571229,0.157587972922973,0.160200615631959,11719168.4475991,0.0,1.0
1982-07-20,37.75,38.37,37.12,38.0,129700,0.156551209943217,0.159122382133013,0.153938567234231,0.157587972922973,31275229.3755884,0.0,1.0
1982-07-21,37.87,38.0,37.0,37.75,91600,0.1570488561735,0.157587972922973,0.153440921003948,0.156551209943217,22087980.0370385,0.0,1.0
1982-07-22,38.25,38.5,38.0,38.0,63000,0.15862473590273,0.159661498882486,0.157587972922973,0.157587972922973,15191514.654295,0.0,1.0
1982-07-23,38.37,38.5,38.13,38.25,59200,0.159122382133013,0.159661498882486,0.158127089672447,0.15862473590273,14275201.0719725,0.0,1.0
1982-07-26,38.5,38.5,38.13,38.37,19100,0.159661498882486,0.159661498882486,0.158127089672447,0.159122382133013,4605681.42693707,0.0,1.0
1982-07-27,38.0,38.5,37.87,38.5,27300,0.157587972922973,0.159661498882486,0.1570488561735,0.159661498882486,6582989.68352787,0.0,1.0
1982-07-28,37.37,38.0,37.37,38.0,39000,0.154975330213987,0.157587972922973,0.154975330213987,0.157587972922973,9404270.97646837,0.0,1.0
1982-07-29,38.25,38.25,37.25,37.37,28200,0.15862473590273,0.15862473590273,0.154477683983704,0.154975330213987,6800011.32144634,0.0,1.0
1982-07-30,38.0,38.25,37.87,38.25,19700,0.157587972922973,0.15862473590273,0.1570488561735,0.15862473590273,4750362.51888275,0.0,1.0
1982-08-02,38.25,38.5,37.87,38.0,67300,0.15862473590273,0.159661498882486,0.1570488561735,0.157587972922973,16228395.813239,0.0,1.0
1982-08-03,38.63,38.75,38.37,38.37,63400,0.160200615631959,0.160698261862243,0.159122382133013,0.159122382133013,15287968.7155922,0.0,1.0
1982-08-04,38.25,38.5,38.13,38.5,45100,0.15862473590273,0.159661498882486,0.158127089672447,0.159661498882486,10875195.4112493,0.0,1.0
1982-08-05,37.25,38.13,37.12,38.13,186300,0.154477683983704,0.158127089672447,0.153938567234231,0.158127089672447,44923479.0491297,0.0,1.0
1982-08-06,36.88,37.37,36.75,37.25,66200,0.152943274773665,0.154975330213987,0.152404158024191,0.154477683983704,15963147.1446719,0.0,1.0
1982-08-09,36.62,36.75,36.25,36.75,56400,0.151865041274718,0.152404158024191,0.150330632064678,0.152404158024191,13600022.6428927,0.0,1.0
1982-08-10,37.0,37.25,36.88,36.88,30500,0.153440921003948,0.154477683983704,0.152943274773665,0.152943274773665,7354622.17390473,0.0,1.0
1982-08-11,37.25,37.63,37.0,37.0,22700,0.154477683983704,0.156053563712934,0.153440921003948,0.153440921003948,5473767.97861108,0.0,1.0
1982-08-12,37.25,37.63,37.0,37.25,30700,0.154477683983704,0.156053563712934,0.153440921003948,0.154477683983704,7402849.2045533,0.0,1.0
1982-08-13,38.0,38.25,37.63,37.63,32700,0.157587972922973,0.15862473590273,0.156053563712934,0.156053563712934,7885119.51103887,0.0,1.0
1982-08-16,38.25,38.75,38.0,38.0,69000,0.15862473590273,0.160698261862243,0.157587972922973,0.157587972922973,16638325.5737517,0.0,1.0
1982-08-17,39.5,39.5,38.25,38.25,107300,0.163808550801512,0.163808550801512,0.15862473590273,0.15862473590273,25873801.9429501,0.0,1.0
1982-08-18,40.5,41.25,40.25,40.25,129900,0.167955602720537,0.171065891659807,0.166918839740781,0.166918839740781,31323456.406237,0.0,1.0
1982-08-19,40.0,40.62,40.0,40.5,64400,0.165882076761025,0.16845324895082,0.165882076761025,0.167955602720537,15529103.8688349,0.0,1.0
1982-08-20,40.88,40.88,40.12,40.12,26200,0.169531482449767,0.169531482449767,0.166379722991308,0.166379722991308,6317741.0149608,0.0,1.0
1982-08-23,43.5,44.0,40.62,40.88,91800,0.180396758477614,0.182470284437127,0.16845324895082,0.169531482449767,22136207.0676871,0.0,1.0
1982-08-24,43.5,44.88,42.75,43.5,227700,0.180396758477614,0.18611969012587,0.177286469538345,0.180396758477614,54906474.3933807,0.0,1.0
1982-08-25,44.25,44.38,43.5,43.5,40700,0.183507047416883,0.184046164166357,0.180396758477614,0.180396758477614,9814200.73698111,0.0,1.0
1982-08-26,45.25,46.75,44.75,44.75,105200,0.187654099335909,0.193874677214447,0.185580573376396,0.185580573376396,25367418.1211403,0.0,1.0
1982-08-27,44.25,45.0,44.12,45.0,37200,0.183507047416883,0.186617336356153,0.18296793066741,0.186617336356153,8970227.70063138,0.0,1.0
1982-08-30,44.0,44.12,43.5,44.12,116500,0.182470284437127,0.18296793066741,0.180396758477614,0.18296793066741,28092245.3527837,0.0,1.0
1982-08-31,44.75,45.25,44.0,44.0,71000,0.185580573376396,0.187654099335909,0.182470284437127,0.182470284437127,17120595.8802373,0.0,1.0
1982-09-01,45.0,45.75,44.62,44.75,66800,0.186617336356153,0.189727625295422,0.185041456626923,0.185580573376396,16107828.2366176,0.0,1.0
1982-09-02,45.88,46.0,44.5,45.0,82600,0.190266742044895,0.190764388275178,0.18454381039664,0.186617336356153,19917763.6578535,0.0,1.0
1982-09-03,47.0,47.5,46.25,46.25,89500,0.194911440194204,0.196984966153717,0.191801151254935,0.191801151254935,21581596.2152287,0.0,1.0
1982-09-07,45.75,47.13,45.75,47.0,86900,0.189727625295422,0.195450556943677,0.189727625295422,0.194911440194204,20954644.8167974,0.0,1.0
1982-09-08,46.63,47.0,45.5,45.75,110900,0.193377030984164,0.194911440194204,0.188690862315665,0.189727625295422,26741888.4946242,0.0,1.0
1982-09-09,46.87,47.37,46.63,46.63,107300,0.19437232344473,0.196445849404243,0.193377030984164,0.193377030984164,25873801.9429502,0.0,1.0
1982-09-10,46.37,46.75,46.0,46.75,70600,0.192298797485218,0.193874677214447,0.190764388275178,0.193874677214447,17024141.8189401,0.0,1.0
1982-09-13,46.25,46.63,45.5,46.37,133100,0.191801151254935,0.193377030984164,0.188690862315665,0.192298797485218,32095088.8966138,0.0,1.0
1982-09-14,46.0,46.37,45.75,46.25,158900,0.190764388275178,0.192298797485218,0.189727625295422,0.191801151254935,38316375.8502776,0.0,1.0
1982-09-15,45.62,45.88,45.25,45.88,119000,0.189188508545948,0.190266742044895,0.187654099335909,0.190266742044895,28695083.2358907,0.0,1.0
1982-09-16,43.75,45.75,43.63,45.62,113200,0.181433521457371,0.189727625295422,0.180935875227088,0.189188508545948,27296499.3470825,0.0,1.0
1982-09-17,42.25,43.63,41.75,43.63,80700,0.175212943578832,0.180935875227088,0.173139417619319,0.180935875227088,19459606.8666922,0.0,1.0
1982-09-20,43.75,43.75,41.87,42.25,59500,0.181433521457371,0.181433521457371,0.173637063849602,0.175212943578832,14347541.6179453,0.0,1.0
1982-09-21,45.25,45.25,43.88,43.88,110000,0.187654099335909,0.187654099335909,0.181972638206844,0.181972638206844,26524866.8567056,0.0,1.0
1982-09-22,46.0,47.0,45.25,45.25,304500,0.190764388275178,0.194911440194204,0.187654099335909,0.187654099335909,73425654.1624261,0.0,1.0
1982-09-23,45.88,46.0,45.0,46.0,56500,0.190266742044895,0.190764388275178,0.186617336356153,0.190764388275178,13624136.158217,0.0,1.0
1982-09-24,44.88,45.75,44.5,45.75,54600,0.18611969012587,0.189727625295422,0.18454381039664,0.189727625295422,13165979.3670557,0.0,1.0
1982-09-27,44.62,45.0,44.25,44.88,36200,0.185041456626923,0.186617336356153,0.183507047416883,0.18611969012587,8729092.54738858,0.0,1.0
1982-09-28,44.0,44.88,44.0,44.62,131100,0.182470284437127,0.18611969012587,0.182470284437127,0.185041456626923,31612818.5901283,0.0,1.0
1982-09-29,43.13,44.12,43.13,44.0,39400,0.178862349267575,0.18296793066741,0.178862349267575,0.182470284437127,9500725.03776546,0.0,1.0
1982-09-30,43.0,43.37,42.13,43.13,70900,0.178323232518101,0.179857641728141,0.174715297348549,0.178862349267575,17096482.364913,0.0,1.0
1982-10-01,43.5,43.75,42.37,43.0,66300,0.180396758477614,0.181433521457371,0.175710589809115,0.178323232518101,15987260.6599962,0.0,1.0
1982-10-04,43.13,43.37,42.75,43.37,94100,0.178862349267575,0.179857641728141,0.177286469538345,0.179857641728141,22690817.9201454,0.0,1.0
1982-10-05,43.0,43.75,43.0,43.13,65900,0.178323232518101,0.181433521457371,0.178323232518101,0.178862349267575,15890806.5986991,0.0,1.0
1982-10-06,43.88,44.0,43.0,43.0,106300,0.181972638206844,0.182470284437127,0.178323232518101,0.178323232518101,25632666.7897073,0.0,1.0
1982-10-07,45.62,46.0,45.0,45.0,141100,0.189188508545948,0.190764388275178,0.186617336356153,0.186617336356153,34024170.1225561,0.0,1.0
1982-10-08,47.75,48.0,45.75,45.75,205800,0.198021729133473,0.199058492113229,0.189727625295422,0.189727625295422,49625614.5373638,0.0,1.0
1982-10-11,49.0,49.88,48.25,48.25,161700,0.203205544032255,0.206854949720998,0.200095255092986,0.200095255092986,38991554.2793573,0.0,1.0
1982-10-12,49.88,49.88,48.62,49.0,92900,0.206854949720998,0.206854949720998,0.201629664303025,0.203205544032255,22401455.7362541,0.0,1.0
1982-10-13,49.5,50.87,49.5,49.88,167500,0.205279069991768,0.210960531120833,0.205279069991768,0.206854949720998,40390138.1681654,0.0,1.0
1982-10-14,49.62,50.25,49.62,49.62,65000,0.205776716222051,0.208389358931037,0.205776716222051,0.205776716222051,15673784.9607806,0.0,1.0
1982-10-15,49.75,50.0,46.37,49.62,87300,0.206315832971524,0.207352595951281,0.192298797485218,0.205776716222051,21051098.8780946,0.0,1.0
1982-10-18,50.62,50.62,49.12,49.75,41300,0.209923768141077,0.209923768141077,0.203703190262538,0.206315832971524,9958881.82892673,0.0,1.0
1982-10-19,50.87,51.25,50.0,50.62,98300,0.210960531120833,0.212536410850063,0.207352595951281,0.209923768141077,23703585.5637651,0.0,1.0
1982-10-20,53.0,53.0,51.13,51.13,99700,0.219793751708357,0.219793751708357,0.21203876461978,0.21203876461978,24041174.7783051,0.0,1.0
1982-10-21,55.12,55.5,54.75,54.75,185200,0.228585501776692,0.230161381505922,0.227051092566652,0.227051092566652,44658230.3805625,0.0,1.0
1982-10-22,57.13,59.0,55.12,55.12,223900,0.236921076133933,0.244676063222511,0.228585501776692,0.228585501776692,53990160.8110582,0.0,1.0
1982-10-25,54.75,56.0,54.75,56.0,165100,0.227051092566652,0.232234907465434,0.227051092566652,0.232234907465434,39811413.8003828,0.0,1.0
1982-10-26,55.0,55.37,53.0,54.75,146200,0.228087855546409,0.229622264756448,0.219793751708357,0.227051092566652,35253959.4040942,0.0,1.0
1982-10-27,54.12,55.0,53.75,55.0,87800,0.224438449857666,0.228087855546409,0.222904040647627,0.228087855546409,21171666.454716,0.0,1.0
1982-10-28,53.25,54.0,53.25,54.0,59700,0.220830514688114,0.223940803627383,0.220830514688114,0.223940803627383,14395768.6485939,0.0,1.0
1982-10-29,53.38,53.5,52.63,53.25,48400,0.221369631437587,0.22186727766787,0.218259342498318,0.220830514688114,11670941.4169505,0.0,1.0
1982-11-01,54.75,54.75,53.25,53.38,116600,0.227051092566652,0.227051092566652,0.220830514688114,0.221369631437587,28116358.868108,0.0,1.0
1982-11-02,55.5,56.13,54.88,54.88,69000,0.230161381505922,0.232774024214908,0.227590209316126,0.227590209316126,16638325.5737517,0.0,1.0
1982-11-03,57.5,58.25,55.25,55.5,146500,0.238455485343973,0.241565774283242,0.229124618526165,0.230161381505922,35326299.950067,0.0,1.0
1982-11-04,57.25,58.0,57.0,57.5,84800,0.237418722364216,0.240529011303486,0.23638195938446,0.238455485343973,20448260.9949877,0.0,1.0
1982-11-05,56.87,57.0,56.25,57.0,103900,0.235842842634987,0.23638195938446,0.233271670445191,0.23638195938446,25053942.4219246,0.0,1.0
1982-11-08,55.25,56.87,55.25,56.87,79500,0.229124618526165,0.235842842634987,0.229124618526165,0.235842842634987,19170244.6828009,0.0,1.0
1982-11-09,54.25,55.25,54.0,55.25,134800,0.22497756660714,0.229124618526165,0.223940803627383,0.229124618526165,32505018.6571265,0.0,1.0
1982-11-10,53.0,54.88,52.0,54.25,166000,0.219793751708357,0.227590209316126,0.215646699789332,0.22497756660714,40028435.4383013,0.0,1.0
1982-11-11,53.5,53.75,52.88,53.0,83600,0.22186727766787,0.222904040647627,0.219296105478074,0.219793751708357,20158898.8110963,0.0,1.0
1982-11-12,53.75,54.25,53.5,53.5,99400,0.222904040647627,0.22497756660714,0.22186727766787,0.22186727766787,23968834.2323322,0.0,1.0
1982-11-15,53.5,53.88,52.5,53.75,37500,0.22186727766787,0.2234431573971,0.217720225748845,0.222904040647627,9042568.24660421,0.0,1.0
1982-11-16,53.0,53.25,52.25,53.25,76500,0.219793751708357,0.220830514688114,0.216683462769088,0.220830514688114,18446839.2230726,0.0,1.0
1982-11-17,54.25,54.25,53.0,53.0,63400,0.22497756660714,0.22497756660714,0.219793751708357,0.219793751708357,15287968.7155921,0.0,1.0
1982-11-18,53.75,54.38,53.0,54.25,51200,0.222904040647627,0.225516683356613,0.219793751708357,0.22497756660714,12346119.8460302,0.0,1.0
1982-11-19,53.25,54.25,53.25,53.75,36000,0.220830514688114,0.22497756660714,0.220830514688114,0.222904040647627,8680865.51674002,0.0,1.0
1982-11-22,51.25,53.62,51.25,53.25,49500,0.212536410850063,0.222364923898153,0.212536410850063,0.220830514688114,11936190.0855175,0.0,1.0
1982-11-23,50.62,51.13,50.0,51.13,71400,0.209923768141077,0.21203876461978,0.207352595951281,0.21203876461978,17217049.9415343,0.0,1.0
1982-11-24,51.0,51.13,50.62,50.62,129700,0.211499647870306,0.21203876461978,0.209923768141077,0.209923768141077,31275229.3755884,0.0,1.0
1982-11-26,51.63,52.25,51.5,51.5,41000,0.214112290579292,0.216683462769088,0.213573173829819,0.213573173829819,9886541.28295394,0.0,1.0
1982-11-29,50.75,51.75,50.0,51.63,134300,0.21046288489055,0.214609936809575,0.207352595951281,0.214112290579292,32384451.0805051,0.0,1.0
1982-11-30,52.25,52.63,50.12,50.75,120100,0.216683462769088,0.218259342498318,0.207850242181564,0.21046288489055,28960331.9044577,0.0,1.0
1982-12-01,54.75,54.75,52.63,52.63,77700,0.227051092566652,0.227051092566652,0.218259342498318,0.218259342498318,18736201.4069639,0.0,1.0
1982-12-02,54.25,54.75,54.0,54.75,40500,0.22497756660714,0.227051092566652,0.223940803627383,0.227051092566652,9765973.70633251,0.0,1.0
1982-12-03,55.12,55.5,54.38,54.38,87200,0.228585501776692,0.230161381505922,0.225516683356613,0.225516683356613,21026985.3627703,0.0,1.0
1982-12-06,55.0,55.5,54.75,55.12,99000,0.228087855546409,0.230161381505922,0.227051092566652,0.228585501776692,23872380.171035,0.0,1.0
1982-12-07,54.25,55.0,54.0,55.0,89700,0.22497756660714,0.228087855546409,0.223940803627383,0.228087855546409,21629823.2458772,0.0,1.0
1982-12-08,53.0,54.25,53.0,54.25,251300,0.219793751708357,0.22497756660714,0.219793751708357,0.22497756660714,60597264.0099104,0.0,1.0
1982-12-09,50.75,52.0,50.5,52.0,143900,0.21046288489055,0.215646699789332,0.209426121910793,0.215646699789332,34699348.5516358,0.0,1.0
1982-12-10,50.87,51.0,50.5,50.75,63200,0.210960531120833,0.211499647870306,0.209426121910793,0.21046288489055,15239741.6849436,0.0,1.0
1982-12-13,51.37,51.37,50.62,50.87,41200,0.213034057080346,0.213034057080346,0.209923768141077,0.210960531120833,9934768.31360246,0.0,1.0
1982-12-14,49.88,52.13,49.75,51.37,105800,0.206854949720998,0.216185816538805,0.206315832971524,0.213034057080346,25512099.2130859,0.0,1.0
1982-12-15,50.25,50.5,49.62,49.88,91300,0.208389358931037,0.209426121910793,0.205776716222051,0.206854949720998,22015639.4910657,0.0,1.0
1982-12-16,49.25,50.38,49.25,50.25,80800,0.204242307012011,0.20892847568051,0.204242307012011,0.208389358931037,19483720.3820165,0.0,1.0
1982-12-17,49.75,49.88,48.88,49.25,110500,0.206315832971524,0.206854949720998,0.202707897801972,0.204242307012011,26645434.4333271,0.0,1.0
1982-12-20,49.25,50.0,49.0,49.75,73400,0.204242307012011,0.207352595951281,0.203205544032255,0.206315832971524,17699320.24802,0.0,1.0
1982-12-21,50.12,50.25,49.5,49.5,112300,0.207850242181564,0.208389358931037,0.205279069991768,0.205279069991768,27079477.709164,0.0,1.0
1982-12-22,50.0,50.75,49.75,50.12,114000,0.207352595951281,0.21046288489055,0.206315832971524,0.207850242181564,27489407.4696767,0.0,1.0
1982-12-23,51.5,51.5,50.0,50.0,71500,0.213573173829819,0.213573173829819,0.207352595951281,0.207352595951281,17241163.4568587,0.0,1.0
1982-12-27,52.0,52.37,51.63,51.63,86000,0.215646699789332,0.217181108999371,0.214112290579292,0.214112290579292,20737623.1788789,0.0,1.0
1982-12-28,51.87,52.37,51.63,52.0,73500,0.215107583039859,0.217181108999371,0.214112290579292,0.215646699789332,17723433.7633442,0.0,1.0
1982-12-29,52.25,52.63,51.75,51.87,79500,0.216683462769088,0.218259342498318,0.214609936809575,0.215107583039859,19170244.6828009,0.0,1.0
1982-12-30,51.63,52.75,51.63,52.25,29100,0.214112290579292,0.218756988728601,0.214112290579292,0.216683462769088,7017032.95936487,0.0,1.0
1982-12-31,51.13,52.0,51.0,51.63,24800,0.21203876461978,0.215646699789332,0.211499647870306,0.214112290579292,5980151.8004209,0.0,1.0
1983-01-03,50.0,51.5,50.0,51.13,74300,0.207352595951281,0.213573173829819,0.207352595951281,0.21203876461978,17916341.8859384,0.0,1.0
1983-01-04,50.0,50.0,46.25,50.0,82900,0.207352595951281,0.207352595951281,0.191801151254935,0.207352595951281,19990104.2038263,0.0,1.0
1983-01-05,48.75,50.25,48.25,50.0,99900,0.202168781052499,0.208389358931037,0.200095255092986,0.207352595951281,24089401.8089535,0.0,1.0
1983-01-06,52.88,53.0,49.38,49.38,229900,0.219296105478074,0.219793751708357,0.204781423761485,0.204781423761485,55436971.7305149,0.0,1.0
1983-01-07,53.0,54.25,52.88,52.88,240100,0.219793751708357,0.22497756660714,0.219296105478074,0.219296105478074,57896550.2935913,0.0,1.0
1983-01-10,54.0,54.62,53.12,53.12,184800,0.223940803627383,0.226511975817179,0.220291397938641,0.220291397938641,44561776.3192655,0.0,1.0
1983-01-11,53.75,54.38,53.5,54.0,83200,0.222904040647627,0.225516683356613,0.22186727766787,0.223940803627383,20062444.7497991,0.0,1.0
1983-01-12,55.0,55.5,53.5,53.75,198400,0.228087855546409,0.230161381505922,0.22186727766787,0.222904040647627,47841214.4033672,0.0,1.0
1983-01-13,54.5,55.25,54.0,55.0,85300,0.226014329586896,0.229124618526165,0.223940803627383,0.228087855546409,20568828.571609,0.0,1.0
1983-01-14,55.37,55.5,54.5,54.5,162700,0.229622264756448,0.230161381505922,0.226014329586896,0.226014329586896,39232689.4326001,0.0,1.0
1983-01-17,55.25,56.75,55.12,55.37,137700,0.229124618526165,0.235345196404704,0.228585501776692,0.229622264756448,33204310.6015306,0.0,1.0
1983-01-18,54.5,55.5,54.0,55.25,104400,0.226014329586896,0.230161381505922,0.223940803627383,0.229124618526165,25174509.9985461,0.0,1.0
1983-01-19,52.88,54.75,52.13,54.5,49000,0.219296105478074,0.227051092566652,0.216185816538805,0.226014329586896,11815622.5088962,0.0,1.0
1983-01-20,54.0,54.0,52.88,52.88,36500,0.223940803627383,0.223940803627383,0.219296105478074,0.219296105478074,8801433.09336142,0.0,1.0
1983-01-21,53.12,54.25,52.75,54.0,133600,0.220291397938641,0.22497756660714,0.218756988728601,0.223940803627383,32215656.4732351,0.0,1.0
1983-01-24,52.63,52.63,50.87,52.63,58200,0.218259342498318,0.218259342498318,0.210960531120833,0.218259342498318,14034065.9187297,0.0,1.0
1983-01-25,53.38,53.75,53.0,53.0,65000,0.221369631437587,0.222904040647627,0.219793751708357,0.219793751708357,15673784.9607806,0.0,1.0
1983-01-26,52.63,53.62,52.63,53.38,51100,0.218259342498318,0.222364923898153,0.218259342498318,0.221369631437587,12322006.330706,0.0,1.0
1983-01-27,53.38,53.38,52.37,52.63,120200,0.221369631437587,0.221369631437587,0.217181108999371,0.218259342498318,28984445.419782,0.0,1.0
1983-01-28,53.0,53.75,53.0,53.38,89100,0.219793751708357,0.222904040647627,0.219793751708357,0.221369631437587,21485142.1539316,0.0,1.0
1983-01-31,52.5,53.25,52.0,53.0,184500,0.217720225748845,0.220830514688114,0.215646699789332,0.219793751708357,44489435.7732926,0.0,1.0
1983-02-01,51.5,52.5,51.5,52.5,31600,0.213573173829819,0.217720225748845,0.213573173829819,0.217720225748845,7619870.8424718,0.0,1.0
1983-02-02,50.25,51.25,50.0,51.25,25900,0.208389358931037,0.212536410850063,0.207352595951281,0.212536410850063,6245400.46898797,0.0,1.0
1983-02-03,53.75,53.75,50.5,50.5,279400,0.222904040647627,0.222904040647627,0.209426121910793,0.209426121910793,67373161.8160322,0.0,1.0
1983-02-04,54.5,54.62,53.88,53.88,39900,0.226014329586896,0.226511975817179,0.2234431573971,0.2234431573971,9621292.61438686,0.0,1.0
1983-02-07,54.12,54.88,53.88,54.5,81100,0.224438449857666,0.227590209316126,0.2234431573971,0.226014329586896,19556060.9279894,0.0,1.0
1983-02-08,53.88,54.62,53.25,54.12,51500,0.2234431573971,0.226511975817179,0.220830514688114,0.224438449857666,12418460.3920031,0.0,1.0
1983-02-09,53.5,54.12,53.0,53.88,121200,0.22186727766787,0.224438449857666,0.219793751708357,0.2234431573971,29225580.5730248,0.0,1.0
1983-02-10,55.0,55.12,54.25,54.25,76800,0.228087855546409,0.228585501776692,0.22497756660714,0.22497756660714,18519179.7690454,0.0,1.0
1983-02-11,55.75,56.75,55.37,55.37,108300,0.231198144485678,0.235345196404704,0.229622264756448,0.229622264756448,26114937.0961929,0.0,1.0
1983-02-14,56.13,56.13,54.88,55.75,63500,0.232774024214908,0.232774024214908,0.227590209316126,0.231198144485678,15312082.2309164,0.0,1.0
1983-02-15,54.88,56.37,54.75,56.13,72000,0.227590209316126,0.233769316675474,0.227051092566652,0.232774024214908,17361731.03348,0.0,1.0
1983-02-16,55.37,55.75,55.0,55.0,85400,0.229622264756448,0.231198144485678,0.228087855546409,0.228087855546409,20592942.0869333,0.0,1.0
1983-02-17,55.37,55.5,54.88,55.37,133900,0.229622264756448,0.230161381505922,0.227590209316126,0.229622264756448,32287997.0192081,0.0,1.0
1983-02-18,55.12,55.25,54.5,55.25,113600,0.228585501776692,0.229124618526165,0.226014329586896,0.229124618526165,27392953.4083796,0.0,1.0
1983-02-22,54.88,55.25,54.5,55.12,114600,0.227590209316126,0.229124618526165,0.226014329586896,0.228585501776692,27634088.5616224,0.0,1.0
1983-02-23,56.0,56.0,54.62,54.88,80700,0.232234907465434,0.232234907465434,0.226511975817179,0.227590209316126,19459606.8666923,0.0,1.0
1983-02-24,57.0,57.25,56.25,56.25,117900,0.23638195938446,0.237418722364216,0.233271670445191,0.233271670445191,28429834.5673236,0.0,1.0
1983-02-25,57.0,57.5,57.0,57.0,103700,0.23638195938446,0.238455485343973,0.23638195938446,0.23638195938446,25005715.3912761,0.0,1.0
1983-02-28,57.13,57.5,56.5,57.0,73800,0.236921076133933,0.238455485343973,0.234308433424947,0.23638195938446,17795774.3093171,0.0,1.0
1983-03-01,56.87,57.38,56.75,57.13,82300,0.235842842634987,0.23795783911369,0.235345196404704,0.236921076133933,19845423.1118806,0.0,1.0
1983-03-02,56.25,57.0,55.75,56.87,59500,0.233271670445191,0.23638195938446,0.231198144485678,0.235842842634987,14347541.6179453,0.0,1.0
1983-03-03,57.5,57.75,56.75,56.75,166700,0.238455485343973,0.239492248323729,0.235345196404704,0.235345196404704,40197230.0455711,0.0,1.0
1983-03-04,57.25,57.5,57.0,57.5,39200,0.237418722364216,0.238455485343973,0.23638195938446,0.238455485343973,9452498.00711693,0.0,1.0
1983-03-07,58.0,58.0,57.25,57.25,65700,0.240529011303486,0.240529011303486,0.237418722364216,0.237418722364216,15842579.5680505,0.0,1.0
1983-03-08,56.87,58.0,56.75,58.0,61700,0.235842842634987,0.240529011303486,0.235345196404704,0.240529011303486,14878038.9550794,0.0,1.0
1983-03-09,56.75,57.13,56.25,56.87,70600,0.235345196404704,0.236921076133933,0.233271670445191,0.235842842634987,17024141.8189401,0.0,1.0
1983-03-10,56.75,57.0,56.5,56.75,38900,0.235345196404704,0.23638195938446,0.234308433424947,0.235345196404704,9380157.46114407,0.0,1.0
1983-03-11,56.63,56.87,56.5,56.75,32600,0.23484755017442,0.235842842634987,0.234308433424947,0.235345196404704,7861005.9957146,0.0,1.0
1983-03-14,56.63,56.75,56.25,56.63,50100,0.23484755017442,0.235345196404704,0.233271670445191,0.23484755017442,12080871.1774632,0.0,1.0
1983-03-15,56.25,56.5,56.0,56.5,20500,0.233271670445191,0.234308433424947,0.232234907465434,0.234308433424947,4943270.64147695,0.0,1.0
1983-03-16,56.37,57.0,55.87,56.25,99100,0.233769316675474,0.23638195938446,0.231695790715961,0.233271670445191,23896493.6863593,0.0,1.0
1983-03-17,56.63,56.87,56.13,56.37,39400,0.23484755017442,0.235842842634987,0.232774024214908,0.233769316675474,9500725.03776549,0.0,1.0
1983-03-18,57.5,57.75,56.5,56.63,125700,0.238455485343973,0.239492248323729,0.234308433424947,0.23484755017442,30310688.7626172,0.0,1.0
1983-03-21,57.75,57.75,57.0,57.5,45300,0.239492248323729,0.239492248323729,0.23638195938446,0.238455485343973,10923422.4418979,0.0,1.0
1983-03-22,59.75,60.25,58.0,58.0,236200,0.24778635216178,0.249859878121293,0.240529011303486,0.240529011303486,56956123.1959444,0.0,1.0
1983-03-23,60.0,60.25,59.25,59.75,114500,0.248823115141537,0.249859878121293,0.245712826202268,0.24778635216178,27609975.0462981,0.0,1.0
1983-03-24,60.75,60.75,59.75,60.0,106800,0.251933404080806,0.251933404080806,0.24778635216178,0.248823115141537,25753234.3663287,0.0,1.0
1983-03-25,60.13,61.0,60.0,60.75,47300,0.24936223189101,0.252970167060562,0.248823115141537,0.251933404080806,11405692.7483834,0.0,1.0
1983-03-28,60.0,60.37,59.87,60.13,45600,0.248823115141537,0.250357524351576,0.248283998392063,0.24936223189101,10995762.9878707,0.0,1.0
1983-03-29,60.13,60.25,60.0,60.0,135700,0.24936223189101,0.249859878121293,0.248823115141537,0.248823115141537,32722040.2950451,0.0,1.0
1983-03-30,60.5,60.5,59.87,60.13,96400,0.25089664110105,0.25089664110105,0.248283998392063,0.24936223189101,23245428.7726038,0.0,1.0
1983-03-31,60.0,60.63,60.0,60.5,49800,0.248823115141537,0.251435757850523,0.248823115141537,0.25089664110105,12008530.6314904,0.0,1.0
1983-04-04,60.0,60.37,59.87,60.0,89900,0.248823115141537,0.250357524351576,0.248283998392063,0.248823115141537,21678050.2765258,0.0,1.0
1983-04-05,59.25,60.0,59.12,60.0,106400,0.245712826202268,0.248823115141537,0.245173709452794,0.248823115141537,25656780.3050316,0.0,1.0
1983-04-06,59.62,59.75,58.0,59.75,73700,0.247247235412307,0.24778635216178,0.240529011303486,0.24778635216178,17771660.7939928,0.0,1.0
1983-04-07,59.12,59.38,58.75,59.38,46200,0.245173709452794,0.246251942951741,0.243639300242755,0.246251942951741,11140444.0798164,0.0,1.0
1983-04-08,58.25,59.38,58.25,59.12,58200,0.241565774283242,0.246251942951741,0.241565774283242,0.245173709452794,14034065.9187297,0.0,1.0
1983-04-11,58.88,59.38,58.25,58.25,135300,0.244178416992228,0.246251942951741,0.241565774283242,0.241565774283242,32625586.233748,0.0,1.0
1983-04-12,60.0,60.0,59.25,59.38,131900,0.248823115141537,0.248823115141537,0.245712826202268,0.246251942951741,31805726.7127225,0.0,1.0
1983-04-13,61.63,62.0,60.5,60.5,71500,0.255582809769549,0.257117218979588,0.25089664110105,0.25089664110105,17241163.4568586,0.0,1.0
1983-04-14,63.5,63.88,62.5,62.75,111300,0.263337796858126,0.264913676587356,0.259190744939101,0.260227507918857,26838342.5559213,0.0,1.0
1983-04-15,62.88,63.38,62.25,62.75,73900,0.260766624668331,0.262840150627843,0.258153981959344,0.260227507918857,17819887.8246413,0.0,1.0
1983-04-18,62.62,63.0,62.5,62.88,86800,0.259688391169384,0.261264270898614,0.259190744939101,0.260766624668331,20930531.3014732,0.0,1.0
1983-04-19,62.75,63.25,62.25,62.62,102100,0.260227507918857,0.26230103387837,0.258153981959344,0.259688391169384,24619899.1460877,0.0,1.0
1983-04-20,63.12,63.88,62.62,63.0,97500,0.261761917128897,0.264913676587356,0.259688391169384,0.261264270898614,23510677.4411709,0.0,1.0
1983-04-21,64.37,64.5,63.5,63.75,161800,0.266945732027679,0.267484848777152,0.263337796858126,0.264374559837883,39015667.7946815,0.0,1.0
1983-04-22,63.62,64.87,63.62,64.12,125900,0.26383544308841,0.269019257987192,0.26383544308841,0.265908969047922,30358915.7932658,0.0,1.0
1983-04-25,63.38,63.88,63.25,63.62,75000,0.262840150627843,0.264913676587356,0.26230103387837,0.26383544308841,18085136.4932084,0.0,1.0
1983-04-26,64.25,64.25,63.25,63.75,129100,0.266448085797396,0.266448085797396,0.26230103387837,0.264374559837883,31130548.2836427,0.0,1.0
1983-04-27,64.37,64.75,63.88,64.37,91500,0.266945732027679,0.268521611756908,0.264913676587356,0.266945732027679,22063866.5217142,0.0,1.0
1983-04-28,65.25,65.75,64.37,65.13,126800,0.270595137716421,0.272668663675934,0.266945732027679,0.270097491486138,30575937.4311843,0.0,1.0
1983-04-29,64.87,65.37,64.75,65.13,60300,0.269019257987192,0.271092783946704,0.268521611756908,0.270097491486138,14540449.7405395,0.0,1.0
1983-05-02,62.75,64.75,62.5,63.62,45100,0.260227507918857,0.268521611756908,0.259190744939101,0.26383544308841,10875195.4112493,0.0,1.0
1983-05-03,62.25,63.0,61.5,62.38,78900,0.258153981959344,0.261264270898614,0.255043693020075,0.258693098708818,19025563.5908553,0.0,1.0
1983-05-04,63.0,63.75,62.38,63.12,126300,0.261264270898614,0.264374559837883,0.258693098708818,0.261761917128897,30455369.8545629,0.0,1.0
1983-05-05,65.0,65.37,63.12,64.25,110500,0.269558374736665,0.271092783946704,0.261761917128897,0.266448085797396,26645434.433327,0.0,1.0
1983-05-06,66.0,66.62,65.5,65.75,135400,0.27370542665569,0.276276598845486,0.271631900696178,0.272668663675934,32649699.7490723,0.0,1.0
1983-05-09,65.5,66.75,65.5,66.38,75900,0.271631900696178,0.27681571559496,0.271631900696178,0.27528130638492,18302158.1311269,0.0,1.0
1983-05-10,66.0,66.25,65.0,65.25,112100,0.27370542665569,0.274742189635447,0.269558374736665,0.270595137716421,27031250.6785155,0.0,1.0
1983-05-11,65.87,66.75,65.75,66.0,131200,0.273166309906217,0.27681571559496,0.272668663675934,0.27370542665569,31636932.1054526,0.0,1.0
1983-05-12,66.13,66.38,66.0,66.0,59100,0.274244543405164,0.27528130638492,0.27370542665569,0.27370542665569,14251087.5566482,0.0,1.0
1983-05-13,67.62,68.0,67.5,67.75,84500,0.280423650764512,0.281999530493742,0.279926004534229,0.280962767513985,20375920.4490148,0.0,1.0
1983-05-16,66.62,67.5,66.5,67.5,354200,0.276276598845486,0.279926004534229,0.275778952615203,0.279926004534229,85410071.2785923,0.0,1.0
1983-05-17,67.88,68.12,66.0,67.12,94500,0.281501884263459,0.282497176724025,0.27370542665569,0.278350124804999,22787271.9814425,0.0,1.0
1983-05-18,68.12,68.75,67.88,68.0,53000,0.282497176724025,0.285109819433011,0.281501884263459,0.281999530493742,12780163.1218673,0.0,1.0
1983-05-19,67.88,69.25,67.62,68.0,208600,0.281501884263459,0.287183345392524,0.280423650764512,0.281999530493742,50300792.9664435,0.0,1.0
1983-05-20,68.0,68.25,66.88,67.62,104200,0.281999530493742,0.283036293473498,0.277354832344433,0.280423650764512,25126282.9678975,0.0,1.0
1983-05-23,67.75,67.88,66.75,67.25,92100,0.280962767513985,0.281501884263459,0.27681571559496,0.278889241554472,22208547.6136599,0.0,1.0
1983-05-24,69.87,69.87,67.5,68.25,243700,0.28975451758232,0.28975451758232,0.279926004534229,0.283036293473498,58764636.845265,0.0,1.0
1983-05-25,71.0,71.5,69.5,71.25,282900,0.294440686250819,0.296514212210331,0.28822010837228,0.295477449230575,68217134.8523819,0.0,1.0
1983-05-26,72.25,73.0,71.12,71.12,214100,0.299624501149601,0.30273479008887,0.294938332481102,0.294938332481102,51627036.3092788,0.0,1.0
1983-05-27,69.63,71.88,69.25,71.88,112700,0.288759225121753,0.298090091939561,0.287183345392524,0.298090091939561,27175931.7704612,0.0,1.0
1983-05-31,68.87,69.5,68.25,69.5,55600,0.285607465663294,0.28822010837228,0.283036293473498,0.28822010837228,13407114.5202985,0.0,1.0
1983-06-01,67.62,69.25,66.75,68.62,50600,0.280423650764512,0.287183345392524,0.27681571559496,0.284570702683538,12201438.7540846,0.0,1.0
1983-06-02,68.12,68.25,67.0,67.88,61300,0.282497176724025,0.283036293473498,0.277852478574716,0.281501884263459,14781584.8937823,0.0,1.0
1983-06-03,68.0,68.25,67.38,68.12,44400,0.281999530493742,0.283036293473498,0.279428358303946,0.282497176724025,10706400.8039794,0.0,1.0
1983-06-06,68.38,68.75,67.75,67.75,33800,0.283575410222971,0.285109819433011,0.280962767513985,0.280962767513985,8150368.17960593,0.0,1.0
1983-06-07,66.0,68.0,65.0,68.0,69200,0.27370542665569,0.281999530493742,0.269558374736665,0.281999530493742,16686552.6044003,0.0,1.0
1983-06-08,64.63,66.0,63.12,66.0,166900,0.268023965526625,0.27370542665569,0.261761917128897,0.27370542665569,40245457.0762198,0.0,1.0
1983-06-09,66.62,66.75,64.75,64.87,303300,0.276276598845486,0.27681571559496,0.268521611756908,0.269019257987192,73136291.9785348,0.0,1.0
1983-06-10,68.12,68.75,67.0,67.0,404600,0.282497176724025,0.285109819433011,0.277852478574716,0.277852478574716,97563283.0020281,0.0,1.0
1983-06-13,68.12,68.62,67.88,68.5,78900,0.282497176724025,0.284570702683538,0.281501884263459,0.284073056453254,19025563.5908552,0.0,1.0
1983-06-14,68.5,68.87,68.12,68.38,265300,0.284073056453254,0.285607465663294,0.282497176724025,0.283575410222971,63973156.1553093,0.0,1.0
1983-06-15,69.25,69.25,68.5,68.62,94000,0.287183345392524,0.287183345392524,0.284073056453254,0.284570702683538,22666704.4048212,0.0,1.0
1983-06-16,70.37,70.63,69.0,69.0,261900,0.291828043541832,0.292906277040779,0.286146582412767,0.286146582412767,63153296.6342838,0.0,1.0
1983-06-17,69.87,70.63,69.63,70.37,101300,0.28975451758232,0.292906277040779,0.288759225121753,0.291828043541832,24426991.0234934,0.0,1.0
1983-06-20,71.5,71.5,68.75,70.25,347900,0.296514212210331,0.296514212210331,0.285109819433011,0.291330397311549,83890919.8131627,0.0,1.0
1983-06-21,70.75,71.5,70.5,71.0,163300,0.293403923271062,0.296514212210331,0.292367160291306,0.294440686250819,39377370.5245457,0.0,1.0
1983-06-22,70.88,71.12,70.0,70.63,69800,0.293943040020535,0.294938332481102,0.290293634331793,0.292906277040779,16831233.696346,0.0,1.0
1983-06-23,70.5,71.5,69.75,71.0,144200,0.292367160291306,0.296514212210331,0.289256871352037,0.294440686250819,34771689.0976086,0.0,1.0
1983-06-24,71.0,71.25,70.25,70.88,70400,0.294440686250819,0.295477449230575,0.291330397311549,0.293943040020535,16975914.7882916,0.0,1.0
1983-06-27,70.5,71.5,70.0,71.25,58500,0.292367160291306,0.296514212210331,0.290293634331793,0.295477449230575,14106406.4647025,0.0,1.0
1983-06-28,69.5,70.88,69.13,70.75,41000,0.28822010837228,0.293943040020535,0.286685699162241,0.293403923271062,9886541.28295392,0.0,1.0
1983-06-29,69.87,70.0,69.0,69.25,72500,0.28975451758232,0.290293634331793,0.286146582412767,0.287183345392524,17482298.6101014,0.0,1.0
1983-06-30,71.62,72.25,70.0,70.13,115300,0.297011858440614,0.299624501149601,0.290293634331793,0.290832751081266,27802883.1688924,0.0,1.0
1983-07-01,71.25,72.25,70.88,71.88,47100,0.295477449230575,0.299624501149601,0.293943040020535,0.298090091939561,11357465.7177349,0.0,1.0
1983-07-05,69.37,70.5,68.5,70.5,61100,0.287680991622807,0.292367160291306,0.284073056453254,0.292367160291306,14733357.8631338,0.0,1.0
1983-07-06,68.87,69.37,68.62,69.13,113400,0.285607465663294,0.287680991622807,0.284570702683538,0.286685699162241,27344726.3777311,0.0,1.0
1983-07-07,66.0,68.38,66.0,68.25,224400,0.27370542665569,0.283575410222971,0.27370542665569,0.283036293473498,54110728.3876796,0.0,1.0
1983-07-08,67.88,67.88,67.12,67.25,68100,0.281501884263459,0.281501884263459,0.278350124804999,0.278889241554472,16421303.9358332,0.0,1.0
1983-07-11,68.0,68.87,67.62,68.5,62100,0.281999530493742,0.285607465663294,0.280423650764512,0.284073056453254,14974493.0163765,0.0,1.0
1983-07-12,67.0,67.75,67.0,67.75,36000,0.277852478574716,0.280962767513985,0.277852478574716,0.280962767513985,8680865.51674003,0.0,1.0
1983-07-13,67.75,67.75,67.0,67.25,46300,0.280962767513985,0.280962767513985,0.277852478574716,0.278889241554472,11164557.5951407,0.0,1.0
1983-07-14,68.38,69.0,67.75,67.75,73000,0.283575410222971,0.286146582412767,0.280962767513985,0.280962767513985,17602866.1867229,0.0,1.0
1983-07-15,67.5,68.38,67.38,68.12,35600,0.279926004534229,0.283575410222971,0.279428358303946,0.282497176724025,8584411.45544291,0.0,1.0
1983-07-18,68.5,68.87,67.0,67.12,34900,0.284073056453254,0.285607465663294,0.277852478574716,0.278350124804999,8415616.84817299,0.0,1.0
1983-07-19,70.0,70.37,68.75,68.75,112600,0.290293634331793,0.291828043541832,0.285109819433011,0.285109819433011,27151818.2551369,0.0,1.0
1983-07-20,71.62,71.75,70.75,71.0,107700,0.297011858440614,0.297550975190088,0.293403923271062,0.294440686250819,25970256.0042473,0.0,1.0
1983-07-21,71.25,71.75,70.75,71.38,101300,0.295477449230575,0.297550975190088,0.293403923271062,0.296016565980048,24426991.0234935,0.0,1.0
1983-07-22,70.0,71.0,69.5,70.25,120500,0.290293634331793,0.294440686250819,0.28822010837228,0.291330397311549,29056785.9657548,0.0,1.0
1983-07-25,70.88,71.25,69.63,70.0,103700,0.293943040020535,0.295477449230575,0.288759225121753,0.290293634331793,25005715.3912762,0.0,1.0
1983-07-26,71.88,71.88,70.88,70.88,106800,0.298090091939561,0.298090091939561,0.293943040020535,0.293943040020535,25753234.3663288,0.0,1.0
1983-07-27,71.0,71.62,70.25,71.5,47700,0.294440686250819,0.297011858440614,0.291330397311549,0.296514212210331,11502146.8096805,0.0,1.0
1983-07-28,69.25,70.63,69.25,70.37,24400,0.287183345392524,0.292906277040779,0.287183345392524,0.291828043541832,5883697.73912379,0.0,1.0
1983-07-29,67.25,67.88,66.5,67.0,130000,0.278889241554472,0.281501884263459,0.275778952615203,0.277852478574716,31347569.9215613,0.0,1.0
1983-08-01,67.62,68.0,67.12,67.25,42900,0.280423650764512,0.281999530493742,0.278350124804999,0.278889241554472,10344698.0741152,0.0,1.0
1983-08-02,68.5,69.75,67.62,68.0,61900,0.284073056453254,0.289256871352037,0.280423650764512,0.281999530493742,14926265.985728,0.0,1.0
1983-08-03,72.75,72.75,68.5,68.5,88300,0.301698027109113,0.301698027109113,0.284073056453254,0.284073056453254,21292234.0313374,0.0,1.0
1983-08-04,70.25,72.5,69.37,72.5,297700,0.291330397311549,0.300661264129357,0.287680991622807,0.300661264129357,71785935.1203752,0.0,1.0
1983-08-05,68.5,69.75,68.5,69.63,84500,0.284073056453254,0.289256871352037,0.284073056453254,0.288759225121753,20375920.4490148,0.0,1.0
1983-08-08,67.75,68.5,67.75,68.5,45400,0.280962767513985,0.284073056453254,0.280962767513985,0.284073056453254,10947535.9572222,0.0,1.0
1983-08-09,67.5,67.75,66.75,67.38,84900,0.279926004534229,0.280962767513985,0.27681571559496,0.279428358303946,20472374.5103119,0.0,1.0
1983-08-10,69.0,69.0,67.5,67.75,75500,0.286146582412767,0.286146582412767,0.279926004534229,0.280962767513985,18205704.0698298,0.0,1.0
1983-08-11,68.62,69.75,68.62,68.75,42000,0.284570702683538,0.289256871352037,0.284570702683538,0.285109819433011,10127676.4361967,0.0,1.0
1983-08-12,69.5,69.5,68.0,68.5,62000,0.28822010837228,0.28822010837228,0.281999530493742,0.284073056453254,14950379.5010523,0.0,1.0
1983-08-15,68.5,70.5,68.5,70.37,35300,0.284073056453254,0.292367160291306,0.284073056453254,0.291828043541832,8512070.9094701,0.0,1.0
1983-08-16,68.75,68.75,68.0,68.0,649100,0.285109819433011,0.285109819433011,0.281999530493742,0.281999530493742,156520827.969887,0.0,1.0
1983-08-17,68.12,68.5,67.88,68.38,52700,0.282497176724025,0.284073056453254,0.281501884263459,0.283575410222971,12707822.5758944,0.0,1.0
1983-08-18,68.38,68.75,68.12,68.38,42600,0.283575410222971,0.285109819433011,0.282497176724025,0.283575410222971,10272357.5281424,0.0,1.0
1983-08-19,68.62,68.62,68.38,68.62,23900,0.284570702683538,0.284570702683538,0.283575410222971,0.284570702683538,5763130.1625024,0.0,1.0
1983-08-22,68.5,69.0,68.12,68.62,84300,0.284073056453254,0.286146582412767,0.282497176724025,0.284570702683538,20327693.4183663,0.0,1.0
1983-08-23,67.5,68.75,67.5,68.75,70500,0.279926004534229,0.285109819433011,0.279926004534229,0.285109819433011,17000028.3036159,0.0,1.0
1983-08-24,67.0,68.25,67.0,67.25,22400,0.277852478574716,0.283036293473498,0.277852478574716,0.278889241554472,5401427.43263824,0.0,1.0
1983-08-25,66.75,67.5,66.75,67.0,28300,0.27681571559496,0.279926004534229,0.27681571559496,0.277852478574716,6824124.83677062,0.0,1.0
1983-08-26,67.0,67.25,66.75,67.0,33300,0.277852478574716,0.278889241554472,0.27681571559496,0.277852478574716,8029800.60298453,0.0,1.0
1983-08-29,67.88,68.0,67.25,67.5,29700,0.281501884263459,0.281999530493742,0.278889241554472,0.279926004534229,7161714.05131051,0.0,1.0
1983-08-30,68.12,68.87,67.88,67.88,27200,0.282497176724025,0.285607465663294,0.281501884263459,0.281501884263459,6558876.16820357,0.0,1.0
1983-08-31,69.0,69.0,67.88,68.0,33300,0.286146582412767,0.286146582412767,0.281501884263459,0.281999530493742,8029800.60298453,0.0,1.0
1983-09-01,69.25,69.75,68.25,68.25,56000,0.287183345392524,0.289256871352037,0.283036293473498,0.283036293473498,13503568.5815956,0.0,1.0
1983-09-02,69.25,69.87,69.0,69.5,33200,0.287183345392524,0.28975451758232,0.286146582412767,0.28822010837228,8005687.08766024,0.0,1.0
1983-09-06,71.5,71.5,69.5,70.0,75700,0.296514212210331,0.296514212210331,0.28822010837228,0.290293634331793,18253931.1004784,0.0,1.0
1983-09-07,73.0,73.0,70.75,71.25,201600,0.30273479008887,0.30273479008887,0.293403923271062,0.295477449230575,48612846.8937441,0.0,1.0
1983-09-08,72.25,73.0,72.25,73.0,68600,0.299624501149601,0.30273479008887,0.299624501149601,0.30273479008887,16541871.5124546,0.0,1.0
1983-09-09,72.0,72.75,72.0,72.25,78400,0.298587738169844,0.301698027109113,0.298587738169844,0.299624501149601,18904996.0142338,0.0,1.0
1983-09-12,71.62,72.75,71.62,72.75,58100,0.297011858440614,0.301698027109113,0.297011858440614,0.301698027109113,14009952.4034055,0.0,1.0
1983-09-13,71.75,71.88,70.63,71.62,34100,0.297550975190088,0.298090091939561,0.292906277040779,0.297011858440614,8222708.72557874,0.0,1.0
1983-09-14,71.88,73.37,71.5,71.75,185900,0.298090091939561,0.304269199298909,0.296514212210331,0.297550975190088,44827024.9878325,0.0,1.0
1983-09-15,71.88,72.88,71.75,72.12,162100,0.298090091939561,0.302237143858587,0.297550975190088,0.299085384400127,39088008.3406544,0.0,1.0
1983-09-16,72.62,73.75,72.0,72.5,201700,0.30115891035964,0.305845079028139,0.298587738169844,0.300661264129357,48636960.4090684,0.0,1.0
1983-09-19,74.75,75.5,73.12,73.25,275400,0.309992130947165,0.313102419886434,0.303232436319153,0.303771553068626,66408621.2030611,0.0,1.0
1983-09-20,77.0,77.25,75.5,76.5,256600,0.319322997764972,0.320359760744729,0.313102419886434,0.317249471805459,61875280.322097,0.0,1.0
1983-09-21,73.75,76.75,73.75,76.75,178300,0.305845079028139,0.318286234785216,0.305845079028139,0.318286234785216,42994397.8231874,0.0,1.0
1983-09-22,74.63,75.75,74.0,74.0,103400,0.309494484716882,0.31413918286619,0.306881842007895,0.306881842007895,24933374.8453033,0.0,1.0
1983-09-23,74.37,75.38,74.25,74.63,119500,0.308416251217935,0.312604773656151,0.307918604987652,0.309494484716882,28815650.812512,0.0,1.0
1983-09-26,74.37,75.38,74.25,74.63,60500,0.308416251217935,0.312604773656151,0.307918604987652,0.309494484716882,14588676.7711881,0.0,1.0
1983-09-27,73.63,75.13,73.63,74.75,108200,0.305347432797856,0.311568010676394,0.305347432797856,0.309992130947165,26090823.5808686,0.0,1.0
1983-09-28,74.13,74.75,73.75,73.75,94700,0.307420958757369,0.309992130947165,0.305845079028139,0.305845079028139,22835499.0120911,0.0,1.0
1983-09-29,74.25,74.75,74.25,74.37,110700,0.307918604987652,0.309992130947165,0.307918604987652,0.308416251217935,26693661.4639756,0.0,1.0
1983-09-30,73.5,74.13,73.0,74.0,85600,0.304808316048383,0.307420958757369,0.30273479008887,0.306881842007895,20641169.1175818,0.0,1.0
1983-10-03,73.12,73.5,72.75,73.25,98200,0.303232436319153,0.304808316048383,0.301698027109113,0.303771553068626,23679472.0484408,0.0,1.0
1983-10-04,74.13,74.5,73.37,73.37,72200,0.307420958757369,0.308955367967408,0.304269199298909,0.304269199298909,17409958.0641286,0.0,1.0
1983-10-05,74.25,74.5,73.25,74.37,179700,0.307918604987652,0.308955367967408,0.303771553068626,0.308416251217935,43331987.0377273,0.0,1.0
1983-10-06,75.75,76.75,74.5,74.5,140200,0.31413918286619,0.318286234785216,0.308955367967408,0.308955367967408,33807148.4846376,0.0,1.0
1983-10-07,75.88,77.5,75.88,76.25,99500,0.314678299615664,0.321396523724485,0.314678299615664,0.316212708825703,23992947.7476564,0.0,1.0
1983-10-10,75.75,76.75,75.0,75.88,45500,0.31413918286619,0.318286234785216,0.311028893926921,0.314678299615664,10971649.4725464,0.0,1.0
1983-10-11,74.25,76.0,73.75,75.62,174400,0.307918604987652,0.315175945845947,0.305845079028139,0.313600066116717,42053970.7255405,0.0,1.0
1983-10-12,73.63,74.75,73.37,73.87,115200,0.305347432797856,0.309992130947165,0.304269199298909,0.306342725258422,27778769.6535681,0.0,1.0
1983-10-13,72.5,73.63,72.38,73.5,39900,0.300661264129357,0.305347432797856,0.300163617899074,0.304808316048383,9621292.61438686,0.0,1.0
1983-10-14,73.37,74.25,72.75,73.0,70600,0.304269199298909,0.307918604987652,0.301698027109113,0.30273479008887,17024141.8189402,0.0,1.0
1983-10-17,74.0,75.75,73.75,74.0,123700,0.306881842007895,0.31413918286619,0.305845079028139,0.306881842007895,29828418.4561317,0.0,1.0
1983-10-18,74.63,76.0,74.63,75.0,154800,0.309494484716882,0.315175945845947,0.309494484716882,0.311028893926921,37327721.7219821,0.0,1.0
1983-10-19,75.13,76.0,75.0,75.13,86700,0.311568010676394,0.315175945845947,0.311028893926921,0.311568010676394,20906417.7861489,0.0,1.0
1983-10-20,75.25,76.25,75.25,76.0,93200,0.312065656906677,0.316212708825703,0.312065656906677,0.315175945845947,22473796.282227,0.0,1.0
1983-10-21,74.13,76.25,74.13,75.13,105100,0.307420958757369,0.316212708825703,0.307420958757369,0.311568010676394,25343304.605816,0.0,1.0
1983-10-24,75.25,75.5,74.13,74.13,67900,0.312065656906677,0.313102419886434,0.307420958757369,0.307420958757369,16373076.9051847,0.0,1.0
1983-10-25,75.25,76.0,75.25,75.25,45000,0.312065656906677,0.315175945845947,0.312065656906677,0.312065656906677,10851081.895925,0.0,1.0
1983-10-26,24.0,25.75,24.0,25.0,115433,0.298587738169844,0.320359760744729,0.298587738169844,0.311028893926921,9278318.04809122,0.0,3.0
1983-10-27,24.25,24.75,24.13,24.25,157000,0.301698027109113,0.307918604987652,0.300205088418264,0.301698027109113,12619406.3530388,0.0,1.0
1983-10-28,24.25,24.38,24.13,24.25,2160200,0.301698027109113,0.303315377357533,0.300205088418264,0.301698027109113,173633386.011684,0.0,1.0
1983-10-31,24.25,24.5,24.25,24.25,538000,0.301698027109113,0.304808316048383,0.301698027109113,0.301698027109113,43243570.8148717,0.0,1.0
1983-11-01,24.25,24.38,23.87,24.25,205600,0.301698027109113,0.303315377357533,0.296970387921424,0.301698027109113,16525795.8355718,0.0,1.0
1983-11-02,24.25,24.38,24.13,24.25,131600,0.301698027109113,0.303315377357533,0.300205088418264,0.301698027109113,10577795.3889166,0.0,1.0
1983-11-03,24.0,24.5,24.0,24.25,141300,0.298587738169844,0.304808316048383,0.298587738169844,0.301698027109113,11357465.7177349,0.0,1.0
1983-11-04,24.38,24.38,23.75,24.0,348700,0.303315377357533,0.303315377357533,0.295477449230575,0.298587738169844,28027942.6452523,0.0,1.0
1983-11-07,24.38,24.5,24.13,24.38,80600,0.303315377357533,0.304808316048383,0.300205088418264,0.303315377357533,6478497.78378932,0.0,1.0
1983-11-08,24.5,24.62,24.13,24.25,116000,0.304808316048383,0.306301254739232,0.300205088418264,0.301698027109113,9323892.59205409,0.0,1.0
1983-11-09,24.25,24.5,24.0,24.5,146900,0.301698027109113,0.304808316048383,0.298587738169844,0.304808316048383,11807584.6704547,0.0,1.0
1983-11-10,23.87,24.25,23.87,24.25,203900,0.296970387921424,0.301698027109113,0.296970387921424,0.301698027109113,16389152.5820675,0.0,1.0
1983-11-11,24.62,24.75,24.13,24.38,306800,0.306301254739232,0.307918604987652,0.300205088418264,0.303315377357533,24660088.3382948,0.0,1.0
1983-11-14,25.5,25.63,24.25,24.75,327200,0.317249471805459,0.318866822053879,0.301698027109113,0.307918604987652,26299807.3803457,0.0,1.0
1983-11-15,25.5,26.0,25.25,25.5,505400,0.317249471805459,0.323470049683998,0.31413918286619,0.317249471805459,40623235.4829668,0.0,1.0
1983-11-16,25.88,26.0,25.25,25.75,196600,0.321977110993149,0.323470049683998,0.31413918286619,0.320359760744729,15802390.3758434,0.0,1.0
1983-11-17,25.0,25.63,24.88,25.0,285800,0.311028893926921,0.318866822053879,0.309535955236072,0.311028893926921,22972142.2655954,0.0,1.0
1983-11-18,25.25,25.25,24.75,25.12,413900,0.31413918286619,0.31413918286619,0.307918604987652,0.31252183261777,33268613.309062,0.0,1.0
1983-11-21,26.5,26.5,25.12,25.37,424000,0.329690627562536,0.329690627562536,0.31252183261777,0.315632121557039,34080434.9916461,0.0,1.0
1983-11-22,27.5,27.5,26.12,26.5,626700,0.342131783319613,0.342131783319613,0.324962988374847,0.329690627562536,50373133.5124164,0.0,1.0
1983-11-23,27.0,27.38,26.5,27.38,332500,0.335911205441075,0.340638844628764,0.329690627562536,0.340638844628764,26725812.8177413,0.0,1.0
1983-11-25,26.5,27.0,26.25,27.0,80400,0.329690627562536,0.335911205441075,0.326580338623267,0.335911205441075,6462422.10690647,0.0,1.0
1983-11-28,26.25,26.75,25.75,26.25,193400,0.326580338623267,0.332800916501805,0.320359760744729,0.326580338623267,15545179.5457178,0.0,1.0
1983-11-29,27.0,27.13,26.0,26.12,319500,0.335911205441075,0.337528555689495,0.323470049683998,0.324962988374847,25680893.8203559,0.0,1.0
1983-11-30,26.87,27.0,26.5,26.87,196400,0.334293855192655,0.335911205441075,0.329690627562536,0.334293855192655,15786314.6989606,0.0,1.0
1983-12-01,26.0,26.75,25.75,26.62,197500,0.323470049683998,0.332800916501805,0.320359760744729,0.331183566253385,15874730.9218162,0.0,1.0
1983-12-02,25.37,26.0,24.88,26.0,464100,0.315632121557039,0.323470049683998,0.309535955236072,0.323470049683998,37303608.2066579,0.0,1.0
1983-12-05,25.63,25.75,25.0,25.25,294500,0.318866822053879,0.320359760744729,0.311028893926921,0.31413918286619,23671434.2099995,0.0,1.0
1983-12-06,26.12,26.12,25.63,25.75,216600,0.324962988374847,0.324962988374847,0.318866822053879,0.320359760744729,17409958.0641286,0.0,1.0
1983-12-07,26.5,26.75,26.0,26.0,527000,0.329690627562536,0.332800916501805,0.323470049683998,0.323470049683998,42359408.5863148,0.0,1.0
1983-12-08,26.62,26.87,26.5,26.62,399800,0.331183566253385,0.334293855192655,0.329690627562536,0.331183566253385,32135278.088821,0.0,1.0
1983-12-09,26.5,26.75,26.38,26.62,265900,0.329690627562536,0.332800916501805,0.328197688871687,0.331183566253385,21372612.4157516,0.0,1.0
1983-12-12,26.87,26.87,26.5,26.5,131700,0.334293855192655,0.334293855192655,0.329690627562536,0.329690627562536,10585833.227358,0.0,1.0
1983-12-13,27.0,27.38,26.87,27.0,199400,0.335911205441075,0.340638844628764,0.334293855192655,0.335911205441075,16027449.8522033,0.0,1.0
1983-12-14,26.5,27.13,26.25,27.13,165700,0.329690627562536,0.337528555689495,0.326580338623267,0.337528555689495,13318698.2974428,0.0,1.0
1983-12-15,25.63,26.62,25.63,26.38,132300,0.318866822053879,0.331183566253385,0.318866822053879,0.328197688871687,10634060.2580065,0.0,1.0
1983-12-16,26.12,26.25,25.75,25.88,170600,0.324962988374847,0.326580338623267,0.320359760744729,0.321977110993149,13712552.3810727,0.0,1.0
1983-12-19,26.0,26.38,26.0,26.25,187000,0.323470049683998,0.328197688871687,0.323470049683998,0.326580338623267,15030757.8854665,0.0,1.0
1983-12-20,26.25,26.5,26.0,26.0,521800,0.326580338623267,0.329690627562536,0.323470049683998,0.323470049683998,41941440.9873606,0.0,1.0
1983-12-21,26.62,26.75,26.25,26.25,364500,0.331183566253385,0.332800916501805,0.326580338623267,0.326580338623267,29297921.1189976,0.0,1.0
1983-12-22,25.12,26.38,25.0,26.38,362200,0.31252183261777,0.328197688871687,0.311028893926921,0.328197688871687,29113050.8348448,0.0,1.0
1983-12-23,25.5,25.75,25.12,25.12,74100,0.317249471805459,0.320359760744729,0.31252183261777,0.31252183261777,5956038.28509664,0.0,1.0
1983-12-27,25.63,25.88,25.37,25.75,59700,0.318866822053879,0.321977110993149,0.315632121557039,0.320359760744729,4798589.5495313,0.0,1.0
1983-12-28,25.0,25.63,25.0,25.0,251000,0.311028893926921,0.318866822053879,0.311028893926921,0.311028893926921,20174974.4879791,0.0,1.0
1983-12-29,25.0,25.37,24.62,24.88,289900,0.311028893926921,0.315632121557039,0.306301254739232,0.309535955236072,23301693.6416938,0.0,1.0
1983-12-30,24.75,25.0,24.62,24.88,102200,0.307918604987652,0.311028893926921,0.306301254739232,0.309535955236072,8214670.88713732,0.0,1.0
1984-01-03,24.13,24.88,24.0,24.75,220700,0.300205088418264,0.309535955236072,0.298587738169844,0.307918604987652,17739509.4402271,0.0,1.0
1984-01-04,24.25,24.62,24.0,24.13,325800,0.301698027109113,0.306301254739232,0.298587738169844,0.300205088418264,26187277.6421658,0.0,1.0
1984-01-05,25.12,25.37,24.25,24.25,579300,0.31252183261777,0.315632121557039,0.301698027109113,0.301698027109113,46563198.0911806,0.0,1.0
1984-01-06,26.12,26.12,24.88,25.12,311200,0.324962988374847,0.324962988374847,0.309535955236072,0.31252183261777,25013753.2297176,0.0,1.0
1984-01-09,26.12,26.25,25.88,26.25,208700,0.324962988374847,0.326580338623267,0.321977110993149,0.326580338623267,16774968.827256,0.0,1.0
1984-01-10,25.12,26.12,24.88,26.12,166000,0.31252183261777,0.324962988374847,0.309535955236072,0.324962988374847,13342811.8127671,0.0,1.0
1984-01-11,24.88,25.0,24.38,24.5,329300,0.309535955236072,0.311028893926921,0.303315377357533,0.304808316048383,26468601.9876156,0.0,1.0
1984-01-12,25.37,25.5,24.62,24.88,160600,0.315632121557039,0.317249471805459,0.306301254739232,0.309535955236072,12908768.5369301,0.0,1.0
1984-01-13,24.88,25.37,24.5,25.25,176900,0.309535955236072,0.315632121557039,0.304808316048383,0.31413918286619,14218936.2028825,0.0,1.0
1984-01-16,24.62,25.25,24.5,24.5,170100,0.306301254739232,0.31413918286619,0.304808316048383,0.304808316048383,13672363.1888655,0.0,1.0
1984-01-17,25.25,25.25,24.75,24.88,251800,0.31413918286619,0.31413918286619,0.307918604987652,0.309535955236072,20239277.1955106,0.0,1.0
1984-01-18,24.88,25.5,24.62,25.37,123100,0.309535955236072,0.317249471805459,0.306301254739232,0.315632121557039,9894579.12139534,0.0,1.0
1984-01-19,25.0,25.12,24.62,24.88,187400,0.311028893926921,0.31252183261777,0.306301254739232,0.309535955236072,15062909.2392322,0.0,1.0
1984-01-20,24.5,25.12,24.38,24.75,92700,0.304808316048383,0.31252183261777,0.303315377357533,0.307918604987652,7451076.23520185,0.0,1.0
1984-01-23,24.0,24.38,24.0,24.38,129000,0.298587738169844,0.303315377357533,0.298587738169844,0.303315377357533,10368811.5894395,0.0,1.0
1984-01-24,23.87,24.75,23.5,24.0,154200,0.296970387921424,0.307918604987652,0.292367160291306,0.298587738169844,12394346.8766788,0.0,1.0
1984-01-25,23.75,24.25,23.62,24.0,316500,0.295477449230575,0.301698027109113,0.293860098982155,0.298587738169844,25439758.6671131,0.0,1.0
1984-01-26,22.88,24.0,22.75,23.87,296400,0.284653643721918,0.298587738169844,0.283036293473498,0.296970387921424,23824153.1403865,0.0,1.0
1984-01-27,22.75,23.12,22.5,22.88,451300,0.283036293473498,0.287639521103617,0.279926004534229,0.284653643721918,36274764.8861553,0.0,1.0
1984-01-30,21.5,23.0,21.25,23.0,364800,0.267484848777152,0.286146582412767,0.264374559837883,0.286146582412767,29322034.6343219,0.0,1.0
1984-01-31,22.5,22.5,21.25,21.25,702100,0.279926004534229,0.279926004534229,0.264374559837883,0.264374559837883,56433663.6972516,0.0,1.0
1984-02-01,22.88,22.88,22.12,22.75,274100,0.284653643721918,0.284653643721918,0.27519836534654,0.283036293473498,22031715.1679485,0.0,1.0
1984-02-02,23.62,23.75,22.88,22.88,526400,0.293860098982155,0.295477449230575,0.284653643721918,0.284653643721918,42311181.5556662,0.0,1.0
1984-02-03,22.0,23.87,21.75,23.5,256600,0.27370542665569,0.296970387921424,0.270595137716421,0.292367160291306,20625093.440699,0.0,1.0
1984-02-06,22.0,22.25,21.25,21.5,285200,0.27370542665569,0.27681571559496,0.264374559837883,0.267484848777152,22923915.2349469,0.0,1.0
1984-02-07,22.37,22.5,21.75,22.0,301200,0.278308654285809,0.279926004534229,0.270595137716421,0.27370542665569,24209969.385575,0.0,1.0
1984-02-08,21.62,22.37,21.5,22.37,412400,0.268977787468001,0.278308654285809,0.267484848777152,0.278308654285809,33148045.7324407,0.0,1.0
1984-02-09,21.75,21.75,20.87,21.25,482900,0.270595137716421,0.270595137716421,0.259646920650194,0.264374559837883,38814721.833646,0.0,1.0
1984-02-10,22.0,22.37,21.75,21.75,280900,0.27370542665569,0.278308654285809,0.270595137716421,0.270595137716421,22578288.1819655,0.0,1.0
1984-02-13,22.12,22.25,22.0,22.12,111300,0.27519836534654,0.27681571559496,0.27370542665569,0.27519836534654,8946114.18530707,0.0,1.0
1984-02-14,22.63,23.0,22.25,22.25,145200,0.281543354782649,0.286146582412767,0.27681571559496,0.27681571559496,11670941.4169505,0.0,1.0
1984-02-15,22.75,23.0,22.5,22.88,194400,0.283036293473498,0.286146582412767,0.279926004534229,0.284653643721918,15625557.9301321,0.0,1.0
1984-02-16,22.88,22.88,22.25,22.37,161700,0.284653643721918,0.284653643721918,0.27681571559496,0.278308654285809,12997184.7597858,0.0,1.0
1984-02-17,22.5,22.75,21.5,22.5,217000,0.279926004534229,0.283036293473498,0.267484848777152,0.279926004534229,17442109.4178943,0.0,1.0
1984-02-21,22.0,22.5,22.0,22.5,72000,0.27370542665569,0.279926004534229,0.27370542665569,0.279926004534229,5787243.6778267,0.0,1.0
1984-02-22,20.75,21.88,20.75,21.62,191300,0.258153981959344,0.272212487964841,0.258153981959344,0.268977787468001,15376384.9384479,0.0,1.0
1984-02-23,21.13,21.13,20.25,20.5,159300,0.262881621147034,0.262881621147034,0.251933404080806,0.255043693020075,12804276.6371915,0.0,1.0
1984-02-24,22.12,22.37,20.87,20.87,313700,0.27519836534654,0.278308654285809,0.259646920650194,0.259646920650194,25214699.1907532,0.0,1.0
1984-02-27,22.37,22.5,21.62,22.12,145600,0.278308654285809,0.279926004534229,0.268977787468001,0.27519836534654,11703092.7707162,0.0,1.0
1984-02-28,21.75,22.12,21.62,21.88,125300,0.270595137716421,0.27519836534654,0.268977787468001,0.272212487964841,10071411.5671067,0.0,1.0
1984-02-29,21.5,22.12,21.25,21.75,319400,0.267484848777152,0.27519836534654,0.264374559837883,0.270595137716421,25672855.9819145,0.0,1.0
1984-03-01,21.25,21.88,21.0,21.5,312900,0.264374559837883,0.272212487964841,0.261264270898614,0.267484848777152,25150396.4832218,0.0,1.0
1984-03-02,21.25,21.62,21.25,21.5,275500,0.264374559837883,0.268977787468001,0.264374559837883,0.267484848777152,22144244.9061285,0.0,1.0
1984-03-05,21.38,21.5,21.13,21.25,160400,0.265991910086303,0.267484848777152,0.262881621147034,0.264374559837883,12892692.8600472,0.0,1.0
1984-03-06,21.25,21.5,21.13,21.5,125900,0.264374559837883,0.267484848777152,0.262881621147034,0.267484848777152,10119638.5977553,0.0,1.0
1984-03-07,20.25,21.13,19.88,21.13,495800,0.251933404080806,0.262881621147034,0.247330176450688,0.262881621147034,39851602.9925899,0.0,1.0
1984-03-08,20.87,21.0,20.25,20.5,182300,0.259646920650194,0.261264270898614,0.251933404080806,0.255043693020075,14652979.4787195,0.0,1.0
1984-03-09,20.5,20.87,20.5,20.75,164500,0.255043693020075,0.259646920650194,0.255043693020075,0.258153981959344,13222244.2361457,0.0,1.0
1984-03-12,21.38,21.75,20.5,20.5,275700,0.265991910086303,0.270595137716421,0.255043693020075,0.255043693020075,22160320.5830113,0.0,1.0
1984-03-13,21.62,22.37,21.5,21.75,336500,0.268977787468001,0.278308654285809,0.267484848777152,0.270595137716421,27047326.3553984,0.0,1.0
1984-03-14,21.88,22.12,21.62,21.88,154300,0.272212487964841,0.27519836534654,0.268977787468001,0.272212487964841,12402384.7151203,0.0,1.0
1984-03-15,22.25,22.63,21.62,21.88,205200,0.27681571559496,0.281543354782649,0.268977787468001,0.272212487964841,16493644.481806,0.0,1.0
1984-03-16,23.25,23.75,23.0,23.25,544400,0.289256871352036,0.295477449230575,0.286146582412767,0.289256871352036,43757992.475123,0.0,1.0
1984-03-19,22.5,23.0,22.5,23.0,143800,0.279926004534229,0.286146582412767,0.279926004534229,0.286146582412767,11558411.6787705,0.0,1.0
1984-03-20,23.12,23.25,22.5,22.5,374800,0.287639521103617,0.289256871352036,0.279926004534229,0.279926004534229,30125818.4784644,0.0,1.0
1984-03-21,22.88,23.5,22.63,23.0,489200,0.284653643721918,0.292367160291306,0.281543354782649,0.286146582412767,39321105.6554558,0.0,1.0
1984-03-22,22.37,22.88,22.0,22.88,306600,0.278308654285809,0.284653643721918,0.27370542665569,0.284653643721918,24644012.661412,0.0,1.0
1984-03-23,22.25,22.63,22.25,22.5,173900,0.27681571559496,0.281543354782649,0.27681571559496,0.279926004534229,13977801.0496397,0.0,1.0
1984-03-26,21.62,22.25,21.5,22.12,106500,0.268977787468001,0.27681571559496,0.267484848777152,0.27519836534654,8560297.94011865,0.0,1.0
1984-03-27,22.0,22.5,21.88,22.0,176000,0.27370542665569,0.279926004534229,0.272212487964841,0.27370542665569,14146595.6569097,0.0,1.0
1984-03-28,23.5,23.62,22.12,22.25,378700,0.292367160291306,0.293860098982155,0.27519836534654,0.27681571559496,30439294.17768,0.0,1.0
1984-03-29,23.5,24.13,23.5,24.0,295600,0.292367160291306,0.300205088418264,0.292367160291306,0.298587738169844,23759850.4328551,0.0,1.0
1984-03-30,23.5,23.75,23.5,23.75,178000,0.292367160291306,0.295477449230575,0.292367160291306,0.295477449230575,14307352.4257382,0.0,1.0
1984-04-02,23.62,23.87,23.0,23.62,391900,0.293860098982155,0.296970387921424,0.286146582412767,0.293860098982155,31500288.8519483,0.0,1.0
1984-04-03,23.25,23.75,23.0,23.62,151000,0.289256871352036,0.295477449230575,0.286146582412767,0.293860098982155,12137136.0465532,0.0,1.0
1984-04-04,22.88,23.25,22.75,23.12,333000,0.284653643721918,0.289256871352036,0.283036293473498,0.287639521103617,26766002.0099484,0.0,1.0
1984-04-05,21.88,22.75,21.62,22.75,430600,0.272212487964841,0.283036293473498,0.268977787468001,0.283036293473498,34610932.3287802,0.0,1.0
1984-04-06,21.88,22.0,21.25,21.75,214900,0.272212487964841,0.27370542665569,0.264374559837883,0.270595137716421,17273314.8106244,0.0,1.0
1984-04-09,22.25,22.5,22.0,22.0,246800,0.27681571559496,0.279926004534229,0.27370542665569,0.27370542665569,19837385.2734392,0.0,1.0
1984-04-10,22.63,22.75,22.0,22.25,173400,0.281543354782649,0.283036293473498,0.27370542665569,0.27681571559496,13937611.8574326,0.0,1.0
1984-04-11,22.12,22.75,22.0,22.75,191500,0.27519836534654,0.283036293473498,0.27370542665569,0.283036293473498,15392460.6153307,0.0,1.0
1984-04-12,23.12,23.5,21.75,21.75,275800,0.287639521103617,0.292367160291306,0.270595137716421,0.270595137716421,22168358.4214527,0.0,1.0
1984-04-13,23.0,23.62,22.88,23.5,361500,0.286146582412767,0.293860098982155,0.284653643721918,0.292367160291306,29056785.9657548,0.0,1.0
1984-04-16,23.0,23.12,22.75,22.75,101700,0.286146582412767,0.287639521103617,0.283036293473498,0.283036293473498,8174481.6949302,0.0,1.0
1984-04-17,23.0,23.25,22.88,23.0,159400,0.286146582412767,0.289256871352036,0.284653643721918,0.286146582412767,12812314.475633,0.0,1.0
1984-04-18,22.5,23.12,22.25,23.12,246600,0.279926004534229,0.287639521103617,0.27681571559496,0.287639521103617,19821309.5965564,0.0,1.0
1984-04-19,22.63,22.63,22.12,22.5,103700,0.281543354782649,0.281543354782649,0.27519836534654,0.279926004534229,8335238.46375871,0.0,1.0
1984-04-23,22.37,22.75,22.37,22.75,115900,0.278308654285809,0.283036293473498,0.278308654285809,0.283036293473498,9315854.75361267,0.0,1.0
1984-04-24,22.88,22.88,22.37,22.63,218200,0.284653643721918,0.284653643721918,0.278308654285809,0.281543354782649,17538563.4791914,0.0,1.0
1984-04-25,22.37,22.88,22.37,22.63,138400,0.278308654285809,0.284653643721918,0.278308654285809,0.281543354782649,11124368.4029335,0.0,1.0
1984-04-26,22.88,23.0,22.37,22.5,333000,0.284653643721918,0.286146582412767,0.278308654285809,0.279926004534229,26766002.0099484,0.0,1.0
1984-04-27,22.5,22.88,22.5,22.88,83200,0.279926004534229,0.284653643721918,0.279926004534229,0.284653643721918,6687481.58326639,0.0,1.0
1984-04-30,22.63,22.88,22.37,22.75,182600,0.281543354782649,0.284653643721918,0.278308654285809,0.283036293473498,14677092.9940438,0.0,1.0
1984-05-01,23.75,23.75,22.63,22.88,288200,0.295477449230575,0.295477449230575,0.281543354782649,0.284653643721918,23165050.3881896,0.0,1.0
1984-05-02,23.62,23.87,23.25,23.87,294200,0.293860098982155,0.296970387921424,0.289256871352036,0.296970387921424,23647320.6946751,0.0,1.0
1984-05-03,23.12,23.5,22.88,23.5,263500,0.287639521103617,0.292367160291306,0.284653643721918,0.292367160291306,21179704.2931573,0.0,1.0
1984-05-04,23.0,23.12,22.5,23.0,183000,0.286146582412767,0.287639521103617,0.279926004534229,0.286146582412767,14709244.3478095,0.0,1.0
1984-05-07,23.25,23.25,22.75,23.0,391700,0.289256871352036,0.289256871352036,0.283036293473498,0.286146582412767,31484213.1750655,0.0,1.0
1984-05-08,23.0,23.38,22.88,23.25,176200,0.286146582412767,0.290874221600456,0.284653643721918,0.289256871352036,14162671.3337925,0.0,1.0
1984-05-09,23.12,23.25,22.75,23.0,400700,0.287639521103617,0.289256871352036,0.283036293473498,0.286146582412767,32207618.6347937,0.0,1.0
1984-05-10,22.88,23.12,22.63,23.0,262300,0.284653643721918,0.287639521103617,0.281543354782649,0.286146582412767,21083250.2318603,0.0,1.0
1984-05-11,22.5,22.88,22.37,22.5,268300,0.279926004534229,0.284653643721918,0.278308654285809,0.279926004534229,21565520.5383458,0.0,1.0
1984-05-14,22.5,22.88,22.25,22.37,81600,0.279926004534229,0.284653643721918,0.27681571559496,0.278308654285809,6558876.16820357,0.0,1.0
1984-05-15,22.37,22.5,22.0,22.25,426300,0.278308654285809,0.279926004534229,0.27370542665569,0.27681571559496,34265305.2757988,0.0,1.0
1984-05-16,22.5,22.75,22.37,22.5,251100,0.279926004534229,0.283036293473498,0.278308654285809,0.279926004534229,20183012.3264206,0.0,1.0
1984-05-17,22.25,22.5,22.0,22.37,247100,0.27681571559496,0.279926004534229,0.27370542665569,0.278308654285809,19861498.7887635,0.0,1.0
1984-05-18,22.37,22.37,22.0,22.12,114700,0.278308654285809,0.278308654285809,0.27370542665569,0.27519836534654,9219400.69231556,0.0,1.0
1984-05-21,21.5,22.25,21.5,22.12,498000,0.267484848777152,0.27681571559496,0.267484848777152,0.27519836534654,40028435.4383012,0.0,1.0
1984-05-22,21.62,21.75,21.25,21.62,424600,0.268977787468001,0.270595137716421,0.264374559837883,0.268977787468001,34128662.0222946,0.0,1.0
1984-05-23,21.5,21.5,20.62,21.38,140000,0.267484848777152,0.267484848777152,0.256536631710924,0.265991910086303,11252973.8179963,0.0,1.0
1984-05-24,20.38,20.75,20.38,20.62,273000,0.253550754329226,0.258153981959344,0.253550754329226,0.256536631710924,21943298.9450928,0.0,1.0
1984-05-25,20.62,20.87,20.38,20.62,106300,0.256536631710924,0.259646920650194,0.253550754329226,0.256536631710924,8544222.2632358,0.0,1.0
1984-05-29,20.87,21.0,20.5,20.75,177800,0.259646920650194,0.261264270898614,0.255043693020075,0.258153981959344,14291276.7488553,0.0,1.0
1984-05-30,21.5,21.62,20.62,20.75,164900,0.267484848777152,0.268977787468001,0.256536631710924,0.258153981959344,13254395.5899114,0.0,1.0
1984-05-31,20.87,21.38,20.62,21.25,132700,0.259646920650194,0.265991910086303,0.256536631710924,0.264374559837883,10666211.6117722,0.0,1.0
1984-06-01,21.38,21.62,20.87,20.87,198600,0.265991910086303,0.268977787468001,0.259646920650194,0.259646920650194,15963147.1446719,0.0,1.0
1984-06-04,21.75,21.88,21.5,21.5,184700,0.270595137716421,0.272212487964841,0.267484848777152,0.267484848777152,14845887.6013137,0.0,1.0
1984-06-05,21.25,22.0,21.13,22.0,148000,0.264374559837883,0.27370542665569,0.262881621147034,0.27370542665569,11896000.8933104,0.0,1.0
1984-06-06,21.25,22.0,21.13,21.38,125600,0.264374559837883,0.27370542665569,0.262881621147034,0.265991910086303,10095525.082431,0.0,1.0
1984-06-07,21.0,21.0,20.62,20.75,484900,0.261264270898614,0.261264270898614,0.256536631710924,0.258153981959344,38975478.6024744,0.0,1.0
1984-06-08,21.0,21.13,20.62,21.0,324500,0.261264270898614,0.262881621147034,0.256536631710924,0.261264270898614,26082785.7424272,0.0,1.0
1984-06-11,20.75,21.0,20.5,21.0,187700,0.258153981959344,0.261264270898614,0.255043693020075,0.261264270898614,15087022.7545565,0.0,1.0
1984-06-12,20.5,20.87,20.5,20.62,106500,0.255043693020075,0.259646920650194,0.255043693020075,0.256536631710924,8560297.94011864,0.0,1.0
1984-06-13,20.5,20.75,20.5,20.75,123000,0.255043693020075,0.258153981959344,0.255043693020075,0.258153981959344,9886541.28295393,0.0,1.0
1984-06-14,20.5,20.75,20.38,20.62,214900,0.255043693020075,0.258153981959344,0.253550754329226,0.256536631710924,17273314.8106244,0.0,1.0
1984-06-15,20.5,20.75,20.25,20.5,270700,0.255043693020075,0.258153981959344,0.251933404080806,0.255043693020075,21758428.6609401,0.0,1.0
1984-06-18,21.13,21.25,20.5,20.5,222000,0.262881621147034,0.264374559837883,0.255043693020075,0.255043693020075,17844001.3399656,0.0,1.0
1984-06-19,21.38,21.38,21.0,21.25,105200,0.265991910086303,0.265991910086303,0.261264270898614,0.264374559837883,8455806.04038009,0.0,1.0
1984-06-20,21.38,21.38,20.75,20.87,159300,0.265991910086303,0.265991910086303,0.258153981959344,0.259646920650194,12804276.6371915,0.0,1.0
1984-06-21,20.75,21.62,20.75,21.38,246600,0.258153981959344,0.268977787468001,0.258153981959344,0.265991910086303,19821309.5965564,0.0,1.0
1984-06-22,20.87,21.25,20.62,20.75,299700,0.259646920650194,0.264374559837883,0.256536631710924,0.258153981959344,24089401.8089535,0.0,1.0
1984-06-25,20.75,21.25,20.75,21.13,299400,0.258153981959344,0.264374559837883,0.258153981959344,0.262881621147034,24065288.2936293,0.0,1.0
1984-06-26,20.5,20.75,20.5,20.75,333700,0.255043693020075,0.258153981959344,0.255043693020075,0.258153981959344,26822266.8790384,0.0,1.0
1984-06-27,20.38,20.87,20.38,20.5,244400,0.253550754329226,0.259646920650194,0.253550754329226,0.255043693020075,19644477.150845,0.0,1.0
1984-06-28,20.5,20.75,20.38,20.5,180200,0.255043693020075,0.258153981959344,0.253550754329226,0.255043693020075,14484184.8714496,0.0,1.0
1984-06-29,20.75,20.87,20.62,20.75,191800,0.258153981959344,0.259646920650194,0.256536631710924,0.258153981959344,15416574.130655,0.0,1.0
1984-07-02,21.0,21.25,20.62,20.62,228500,0.261264270898614,0.264374559837883,0.256536631710924,0.256536631710924,18366460.8386583,0.0,1.0
1984-07-03,21.13,21.25,21.0,21.0,135100,0.262881621147034,0.264374559837883,0.261264270898614,0.261264270898614,10859119.7343664,0.0,1.0
1984-07-05,20.75,21.25,20.75,21.25,199600,0.258153981959344,0.264374559837883,0.258153981959344,0.264374559837883,16043525.5290862,0.0,1.0
1984-07-06,20.75,20.87,20.62,20.87,230800,0.258153981959344,0.259646920650194,0.256536631710924,0.259646920650194,18551331.1228111,0.0,1.0
1984-07-09,20.75,21.0,20.5,20.75,169700,0.258153981959344,0.261264270898614,0.255043693020075,0.258153981959344,13640211.8350999,0.0,1.0
1984-07-10,20.75,21.0,20.5,20.75,197600,0.258153981959344,0.261264270898614,0.255043693020075,0.258153981959344,15882768.7602577,0.0,1.0
1984-07-11,20.5,20.62,20.5,20.5,283700,0.255043693020075,0.256536631710924,0.255043693020075,0.255043693020075,22803347.6583254,0.0,1.0
1984-07-12,20.62,20.62,20.38,20.5,196000,0.256536631710924,0.256536631710924,0.253550754329226,0.255043693020075,15754163.3451949,0.0,1.0
1984-07-13,20.62,20.87,20.5,20.75,178000,0.256536631710924,0.259646920650194,0.255043693020075,0.258153981959344,14307352.4257382,0.0,1.0
1984-07-16,20.5,20.62,20.0,20.5,501300,0.255043693020075,0.256536631710924,0.248823115141537,0.255043693020075,40293684.1068683,0.0,1.0
1984-07-17,20.75,20.75,20.25,20.25,148600,0.258153981959344,0.258153981959344,0.251933404080806,0.251933404080806,11944227.923959,0.0,1.0
1984-07-18,19.88,20.75,19.88,20.5,412800,0.247330176450688,0.258153981959344,0.247330176450688,0.255043693020075,33180197.0862063,0.0,1.0
1984-07-19,19.25,19.88,19.25,19.88,252100,0.239492248323729,0.247330176450688,0.239492248323729,0.247330176450688,20263390.7108348,0.0,1.0
1984-07-20,19.5,19.5,19.0,19.25,161500,0.242602537262998,0.242602537262998,0.23638195938446,0.239492248323729,12981109.0829029,0.0,1.0
1984-07-23,19.37,19.5,18.38,19.25,439300,0.240985187014578,0.242602537262998,0.228668442815072,0.239492248323729,35310224.2731843,0.0,1.0
1984-07-24,18.38,19.5,18.38,19.37,696900,0.228668442815072,0.242602537262998,0.228668442815072,0.240985187014578,56015696.0982975,0.0,1.0
1984-07-25,18.62,19.37,18.62,19.0,252900,0.231654320196771,0.240985187014578,0.231654320196771,0.23638195938446,20327693.4183662,0.0,1.0
1984-07-26,19.25,19.37,19.0,19.0,355500,0.239492248323729,0.240985187014578,0.23638195938446,0.23638195938446,28574515.6592693,0.0,1.0
1984-07-27,20.12,20.38,19.12,19.37,424600,0.250316053832386,0.253550754329226,0.237874898075309,0.240985187014578,34128662.0222946,0.0,1.0
1984-07-30,20.5,20.87,19.88,20.12,225100,0.255043693020075,0.259646920650194,0.247330176450688,0.250316053832386,18093174.3316498,0.0,1.0
1984-07-31,20.62,21.13,20.5,20.62,557500,0.256536631710924,0.262881621147034,0.255043693020075,0.256536631710924,44810949.3109498,0.0,1.0
1984-08-01,21.13,21.13,20.62,20.62,698500,0.262881621147034,0.262881621147034,0.256536631710924,0.256536631710924,56144301.5133602,0.0,1.0
1984-08-02,22.75,22.75,21.25,21.25,633500,0.283036293473498,0.283036293473498,0.264374559837883,0.264374559837883,50919706.5264334,0.0,1.0
1984-08-03,24.0,24.5,22.75,22.75,1116000,0.298587738169844,0.304808316048383,0.283036293473498,0.283036293473498,89702277.0063137,0.0,1.0
1984-08-06,23.75,25.0,23.75,24.25,735400,0.295477449230575,0.311028893926921,0.295477449230575,0.301698027109113,59110263.8982464,0.0,1.0
1984-08-07,23.62,24.0,23.25,23.25,382800,0.293860098982155,0.298587738169844,0.289256871352036,0.289256871352036,30768845.5537785,0.0,1.0
1984-08-08,23.38,24.13,23.25,23.62,181900,0.290874221600456,0.300205088418264,0.289256871352036,0.293860098982155,14620828.1249538,0.0,1.0
1984-08-09,24.0,24.25,23.38,23.38,244300,0.298587738169844,0.301698027109113,0.290874221600456,0.290874221600456,19636439.3124036,0.0,1.0
1984-08-10,24.13,25.0,24.0,24.38,859200,0.300205088418264,0.311028893926921,0.298587738169844,0.303315377357533,69061107.8887318,0.0,1.0
1984-08-13,24.25,24.38,23.75,24.0,101200,0.301698027109113,0.303315377357533,0.295477449230575,0.298587738169844,8134292.50272307,0.0,1.0
1984-08-14,23.87,24.38,23.5,24.25,237800,0.296970387921424,0.303315377357533,0.292367160291306,0.301698027109113,19113979.8137109,0.0,1.0
1984-08-15,23.75,24.25,23.75,23.87,146700,0.295477449230575,0.301698027109113,0.295477449230575,0.296970387921424,11791508.9935719,0.0,1.0
1984-08-16,23.75,24.38,23.75,24.0,130300,0.295477449230575,0.303315377357533,0.295477449230575,0.298587738169844,10473303.489178,0.0,1.0
1984-08-17,24.25,24.38,23.75,23.75,160100,0.301698027109113,0.303315377357533,0.295477449230575,0.295477449230575,12868579.344723,0.0,1.0
1984-08-20,24.13,24.25,23.87,24.0,161600,0.300205088418264,0.301698027109113,0.296970387921424,0.298587738169844,12989146.9213443,0.0,1.0
1984-08-21,24.5,24.62,24.0,24.13,406200,0.304808316048383,0.306301254739232,0.298587738169844,0.300205088418264,32649699.7490722,0.0,1.0
1984-08-22,24.75,25.0,24.62,24.75,445300,0.307918604987652,0.311028893926921,0.306301254739232,0.307918604987652,35792494.5796697,0.0,1.0
1984-08-23,24.88,25.12,24.62,24.75,324600,0.309535955236072,0.31252183261777,0.306301254739232,0.307918604987652,26090823.5808686,0.0,1.0
1984-08-24,24.5,24.88,24.38,24.88,192200,0.304808316048383,0.309535955236072,0.303315377357533,0.309535955236072,15448725.4844207,0.0,1.0
1984-08-27,24.13,24.25,23.62,24.25,147800,0.300205088418264,0.301698027109113,0.293860098982155,0.301698027109113,11879925.2164276,0.0,1.0
1984-08-28,24.5,24.5,23.87,23.87,156900,0.304808316048383,0.304808316048383,0.296970387921424,0.296970387921424,12611368.5145973,0.0,1.0
1984-08-29,24.0,24.62,23.87,24.38,129000,0.298587738169844,0.306301254739232,0.296970387921424,0.303315377357533,10368811.5894395,0.0,1.0
1984-08-30,24.0,24.0,23.62,23.62,116300,0.298587738169844,0.298587738169844,0.293860098982155,0.293860098982155,9348006.10737838,0.0,1.0
1984-08-31,24.0,24.13,23.62,24.0,82000,0.298587738169844,0.300205088418264,0.293860098982155,0.298587738169844,6591027.52196928,0.0,1.0
1984-09-04,24.0,24.0,23.62,23.87,82300,0.298587738169844,0.298587738169844,0.293860098982155,0.296970387921424,6615141.03729356,0.0,1.0
1984-09-05,23.75,23.87,23.5,23.75,67300,0.295477449230575,0.296970387921424,0.292367160291306,0.295477449230575,5409465.27107966,0.0,1.0
1984-09-06,24.0,24.0,23.62,23.75,203100,0.298587738169844,0.298587738169844,0.293860098982155,0.295477449230575,16324849.8745361,0.0,1.0
1984-09-07,23.5,24.0,23.38,23.87,82200,0.292367160291306,0.298587738169844,0.290874221600456,0.296970387921424,6607103.19885212,0.0,1.0
1984-09-10,22.63,23.0,22.5,23.0,344700,0.281543354782649,0.286146582412767,0.279926004534229,0.286146582412767,27706429.1075952,0.0,1.0
1984-09-11,22.63,23.12,22.63,22.63,211600,0.281543354782649,0.287639521103617,0.281543354782649,0.281543354782649,17008066.1420573,0.0,1.0
1984-09-12,23.12,23.12,22.63,22.63,244900,0.287639521103617,0.287639521103617,0.281543354782649,0.281543354782649,19684666.3430521,0.0,1.0
1984-09-13,23.62,23.62,23.0,23.12,227000,0.293860098982155,0.293860098982155,0.286146582412767,0.287639521103617,18245893.2620369,0.0,1.0
1984-09-14,24.13,24.38,23.75,23.75,830500,0.300205088418264,0.303315377357533,0.295477449230575,0.295477449230575,66754248.2560425,0.0,1.0
1984-09-17,24.25,24.5,24.0,24.13,230100,0.301698027109113,0.304808316048383,0.298587738169844,0.300205088418264,18495066.2537211,0.0,1.0
1984-09-18,24.25,24.25,24.0,24.13,237200,0.301698027109113,0.301698027109113,0.298587738169844,0.300205088418264,19065752.7830624,0.0,1.0
1984-09-19,24.0,24.38,23.87,24.0,290000,0.298587738169844,0.303315377357533,0.296970387921424,0.298587738169844,23309731.4801353,0.0,1.0
1984-09-20,24.38,24.38,23.75,23.75,238000,0.303315377357533,0.303315377357533,0.295477449230575,0.295477449230575,19130055.4905938,0.0,1.0
1984-09-21,24.13,24.38,23.87,24.13,325400,0.300205088418264,0.303315377357533,0.296970387921424,0.300205088418264,26155126.2884001,0.0,1.0
1984-09-24,24.0,24.25,24.0,24.0,116800,0.298587738169844,0.301698027109113,0.298587738169844,0.298587738169844,9388195.29958551,0.0,1.0
1984-09-25,23.75,24.13,23.62,23.87,238600,0.295477449230575,0.300205088418264,0.293860098982155,0.296970387921424,19178282.5212423,0.0,1.0
1984-09-26,23.87,24.0,23.62,23.75,274800,0.296970387921424,0.298587738169844,0.293860098982155,0.295477449230575,22087980.0370385,0.0,1.0
1984-09-27,24.5,24.62,23.87,24.0,455100,0.304808316048383,0.306301254739232,0.296970387921424,0.298587738169844,36580202.7469295,0.0,1.0
1984-09-28,24.5,24.62,24.25,24.62,215300,0.304808316048383,0.306301254739232,0.301698027109113,0.306301254739232,17305466.16439,0.0,1.0
1984-10-01,24.25,24.62,24.13,24.5,210300,0.301698027109113,0.306301254739232,0.300205088418264,0.304808316048383,16903574.2423188,0.0,1.0
1984-10-02,23.38,24.38,23.38,24.0,233700,0.290874221600456,0.303315377357533,0.290874221600456,0.298587738169844,18784428.4376125,0.0,1.0
1984-10-03,23.12,23.38,22.88,23.38,667500,0.287639521103617,0.290874221600456,0.284653643721918,0.290874221600456,53652571.5965181,0.0,1.0
1984-10-04,22.75,23.0,22.63,22.88,455500,0.283036293473498,0.286146582412767,0.281543354782649,0.284653643721918,36612354.1006952,0.0,1.0
1984-10-05,23.12,23.25,22.75,22.88,296000,0.287639521103617,0.289256871352036,0.283036293473498,0.284653643721918,23792001.7866208,0.0,1.0
1984-10-08,23.0,23.25,22.88,23.25,41300,0.286146582412767,0.289256871352036,0.284653643721918,0.289256871352036,3319627.27630892,0.0,1.0
1984-10-09,23.0,23.25,22.75,23.12,233500,0.286146582412767,0.289256871352036,0.283036293473498,0.287639521103617,18768352.7607296,0.0,1.0
1984-10-10,23.12,23.12,22.5,22.75,155500,0.287639521103617,0.287639521103617,0.279926004534229,0.283036293473498,12498838.7764173,0.0,1.0
1984-10-11,23.25,23.5,22.88,23.25,380400,0.289256871352036,0.292367160291306,0.284653643721918,0.289256871352036,30575937.4311844,0.0,1.0
1984-10-12,23.0,23.38,22.88,23.25,262300,0.286146582412767,0.290874221600456,0.284653643721918,0.289256871352036,21083250.2318603,0.0,1.0
1984-10-15,23.38,23.38,22.88,23.0,296000,0.290874221600456,0.290874221600456,0.284653643721918,0.286146582412767,23792001.7866209,0.0,1.0
1984-10-16,22.5,23.38,22.5,23.12,560200,0.279926004534229,0.290874221600456,0.279926004534229,0.287639521103617,45027970.9488682,0.0,1.0
1984-10-17,22.25,22.75,22.0,22.37,191300,0.27681571559496,0.283036293473498,0.27370542665569,0.278308654285809,15376384.9384478,0.0,1.0
1984-10-18,23.0,23.0,22.0,22.25,730000,0.286146582412767,0.286146582412767,0.27370542665569,0.27681571559496,58676220.6224095,0.0,1.0
1984-10-19,23.87,24.25,23.0,23.0,746900,0.296970387921424,0.301698027109113,0.286146582412767,0.286146582412767,60034615.3190105,0.0,1.0
1984-10-22,23.5,24.0,23.5,23.75,144300,0.292367160291306,0.298587738169844,0.292367160291306,0.295477449230575,11598600.8709776,0.0,1.0
1984-10-23,23.38,23.87,23.38,23.75,228100,0.290874221600456,0.296970387921424,0.290874221600456,0.295477449230575,18334309.4848926,0.0,1.0
1984-10-24,23.25,23.62,23.12,23.38,300200,0.289256871352036,0.293860098982155,0.287639521103617,0.290874221600456,24129591.0011607,0.0,1.0
1984-10-25,22.88,23.38,22.88,23.38,543500,0.284653643721918,0.290874221600456,0.284653643721918,0.290874221600456,43685651.9291501,0.0,1.0
1984-10-26,22.75,22.88,22.5,22.63,201800,0.283036293473498,0.284653643721918,0.279926004534229,0.281543354782649,16220357.9747976,0.0,1.0
1984-10-29,22.75,23.12,22.63,22.63,117400,0.283036293473498,0.287639521103617,0.281543354782649,0.281543354782649,9436422.33023407,0.0,1.0
1984-10-30,23.0,23.0,22.5,22.5,355400,0.286146582412767,0.286146582412767,0.279926004534229,0.279926004534229,28566477.8208279,0.0,1.0
1984-10-31,22.5,23.0,21.75,23.0,283300,0.279926004534229,0.286146582412767,0.270595137716421,0.286146582412767,22771196.3045597,0.0,1.0
1984-11-01,22.75,23.38,22.5,22.5,571600,0.283036293473498,0.290874221600456,0.279926004534229,0.279926004534229,45944284.5311907,0.0,1.0
1984-11-02,23.0,23.25,22.75,22.75,364900,0.286146582412767,0.289256871352036,0.283036293473498,0.283036293473498,29330072.4727633,0.0,1.0
1984-11-05,23.5,23.5,23.0,23.25,272000,0.292367160291306,0.292367160291306,0.286146582412767,0.289256871352036,21862920.5606786,0.0,1.0
1984-11-06,23.62,23.62,23.12,23.5,238600,0.293860098982155,0.293860098982155,0.287639521103617,0.292367160291306,19178282.5212423,0.0,1.0
1984-11-07,23.75,23.75,23.0,23.75,277700,0.295477449230575,0.295477449230575,0.286146582412767,0.295477449230575,22321077.3518399,0.0,1.0
1984-11-08,23.62,24.0,23.12,23.38,212500,0.293860098982155,0.298587738169844,0.287639521103617,0.290874221600456,17080406.6880301,0.0,1.0
1984-11-09,23.5,23.75,23.5,23.5,149600,0.292367160291306,0.295477449230575,0.292367160291306,0.292367160291306,12024606.3083732,0.0,1.0
1984-11-12,23.38,23.5,23.25,23.25,83900,0.290874221600456,0.292367160291306,0.289256871352036,0.289256871352036,6743746.45235638,0.0,1.0
1984-11-13,23.5,23.5,23.12,23.25,104500,0.292367160291306,0.292367160291306,0.287639521103617,0.289256871352036,8399541.17129011,0.0,1.0
1984-11-14,23.25,23.62,23.25,23.62,95200,0.289256871352036,0.293860098982155,0.289256871352036,0.293860098982155,7652022.19623752,0.0,1.0
1984-11-15,22.88,23.38,22.75,23.38,297300,0.284653643721918,0.290874221600456,0.283036293473498,0.290874221600456,23896493.6863594,0.0,1.0
1984-11-16,22.88,23.12,22.75,22.88,336800,0.284653643721918,0.287639521103617,0.283036293473498,0.284653643721918,27071439.8707226,0.0,1.0
1984-11-19,23.0,23.25,22.75,22.75,155200,0.286146582412767,0.289256871352036,0.283036293473498,0.283036293473498,12474725.2610931,0.0,1.0
1984-11-20,22.88,23.12,22.63,22.88,175100,0.284653643721918,0.287639521103617,0.281543354782649,0.284653643721918,14074255.1109368,0.0,1.0
1984-11-21,22.75,23.0,22.5,22.75,136300,0.283036293473498,0.286146582412767,0.279926004534229,0.283036293473498,10955573.7956636,0.0,1.0
1984-11-23,23.0,23.0,22.37,22.37,291000,0.286146582412767,0.286146582412767,0.278308654285809,0.278308654285809,23390109.8645495,0.0,1.0
1984-11-26,22.88,23.25,22.75,23.12,180200,0.284653643721918,0.289256871352036,0.283036293473498,0.287639521103617,14484184.8714496,0.0,1.0
1984-11-27,22.37,23.12,21.75,23.0,1522000,0.278308654285809,0.287639521103617,0.270595137716421,0.286146582412767,122335901.078503,0.0,1.0
1984-11-28,22.25,22.63,22.0,22.5,753300,0.27681571559496,0.281543354782649,0.27370542665569,0.279926004534229,60549036.9792616,0.0,1.0
1984-11-29,22.12,22.5,22.12,22.25,96500,0.27519836534654,0.279926004534229,0.27519836534654,0.27681571559496,7756514.09597603,0.0,1.0
1984-11-30,22.37,23.38,22.12,22.12,162600,0.278308654285809,0.290874221600456,0.27519836534654,0.27519836534654,13069525.3057586,0.0,1.0
1984-12-03,22.12,22.63,22.12,22.25,308900,0.27519836534654,0.281543354782649,0.27519836534654,0.27681571559496,24828882.9455647,0.0,1.0
1984-12-04,22.25,22.37,22.0,22.37,251800,0.27681571559496,0.278308654285809,0.27370542665569,0.278308654285809,20239277.1955105,0.0,1.0
1984-12-05,21.88,22.25,21.88,22.25,216200,0.272212487964841,0.27681571559496,0.272212487964841,0.27681571559496,17377806.7103629,0.0,1.0
1984-12-06,21.62,22.0,21.38,21.75,259200,0.268977787468001,0.27370542665569,0.265991910086303,0.270595137716421,20834077.2401761,0.0,1.0
1984-12-07,22.25,22.37,21.62,21.88,281800,0.27681571559496,0.278308654285809,0.268977787468001,0.272212487964841,22650628.7279383,0.0,1.0
1984-12-10,22.5,22.5,22.0,22.37,127400,0.279926004534229,0.279926004534229,0.27370542665569,0.278308654285809,10240206.1743767,0.0,1.0
1984-12-11,22.88,23.0,22.5,22.5,107800,0.284653643721918,0.286146582412767,0.279926004534229,0.279926004534229,8664789.83985718,0.0,1.0
1984-12-12,22.88,23.12,22.63,22.75,242800,0.284653643721918,0.287639521103617,0.281543354782649,0.283036293473498,19515871.7357822,0.0,1.0
1984-12-13,22.37,22.75,22.37,22.63,94600,0.278308654285809,0.283036293473498,0.278308654285809,0.281543354782649,7603795.16558895,0.0,1.0
1984-12-14,22.63,22.75,22.0,22.12,302100,0.281543354782649,0.283036293473498,0.27370542665569,0.27519836534654,24282309.9315478,0.0,1.0
1984-12-17,22.88,23.0,22.12,22.37,327100,0.284653643721918,0.286146582412767,0.27519836534654,0.278308654285809,26291769.5419043,0.0,1.0
1984-12-18,23.87,24.0,23.0,23.38,453600,0.296970387921424,0.298587738169844,0.286146582412767,0.290874221600456,36459635.1703081,0.0,1.0
1984-12-19,23.75,24.13,23.75,24.13,268600,0.295477449230575,0.300205088418264,0.295477449230575,0.300205088418264,21589634.0536701,0.0,1.0
1984-12-20,24.0,24.25,23.75,23.75,283500,0.298587738169844,0.301698027109113,0.295477449230575,0.295477449230575,22787271.9814426,0.0,1.0
1984-12-21,24.0,24.38,23.87,24.0,335100,0.298587738169844,0.303315377357533,0.296970387921424,0.298587738169844,26934796.6172184,0.0,1.0
1984-12-24,24.0,24.25,23.87,24.0,86600,0.298587738169844,0.301698027109113,0.296970387921424,0.298587738169844,6960768.09027488,0.0,1.0
1984-12-26,23.87,24.13,23.75,24.0,38700,0.296970387921424,0.300205088418264,0.295477449230575,0.298587738169844,3110643.47683185,0.0,1.0
1984-12-27,23.62,23.87,23.62,23.75,133700,0.293860098982155,0.296970387921424,0.293860098982155,0.295477449230575,10746589.9961865,0.0,1.0
1984-12-28,23.62,24.0,23.62,23.87,107800,0.293860098982155,0.298587738169844,0.293860098982155,0.296970387921424,8664789.83985717,0.0,1.0
1984-12-31,24.0,24.13,23.75,23.87,117700,0.298587738169844,0.300205088418264,0.295477449230575,0.296970387921424,9460535.84555835,0.0,1.0
1985-01-02,23.75,24.13,23.62,23.75,153600,0.295477449230575,0.300205088418264,0.293860098982155,0.295477449230575,12346119.8460303,0.0,1.0
1985-01-03,23.0,23.75,23.0,23.75,391900,0.286146582412767,0.295477449230575,0.286146582412767,0.295477449230575,31500288.8519483,0.0,1.0
1985-01-04,22.88,23.75,22.5,22.63,194500,0.284653643721918,0.295477449230575,0.279926004534229,0.281543354782649,15633595.7685735,0.0,1.0
1985-01-07,22.63,22.88,22.5,22.88,359100,0.281543354782649,0.284653643721918,0.279926004534229,0.284653643721918,28863877.8431606,0.0,1.0
1985-01-08,22.75,22.75,22.37,22.5,290200,0.283036293473498,0.283036293473498,0.278308654285809,0.279926004534229,23325807.1570181,0.0,1.0
1985-01-09,23.0,23.0,22.63,22.63,283000,0.286146582412767,0.286146582412767,0.281543354782649,0.281543354782649,22747082.7892355,0.0,1.0
1985-01-10,23.25,23.25,22.75,22.88,316000,0.289256871352036,0.289256871352036,0.283036293473498,0.284653643721918,25399569.474906,0.0,1.0
1985-01-11,23.38,23.5,23.12,23.25,343100,0.290874221600456,0.292367160291306,0.287639521103617,0.289256871352036,27577823.6925325,0.0,1.0
1985-01-14,24.13,24.13,23.25,24.13,273600,0.300205088418264,0.300205088418264,0.289256871352036,0.300205088418264,21991525.9757414,0.0,1.0
1985-01-15,24.62,24.75,24.25,24.38,605100,0.306301254739232,0.307918604987652,0.301698027109113,0.303315377357533,48636960.4090684,0.0,1.0
1985-01-16,25.0,25.25,24.62,24.75,996700,0.311028893926921,0.31413918286619,0.306301254739232,0.307918604987652,80113135.7456924,0.0,1.0
1985-01-17,24.75,25.0,23.75,25.0,509600,0.307918604987652,0.311028893926921,0.295477449230575,0.311028893926921,40960824.6975066,0.0,1.0
1985-01-18,24.88,25.0,24.88,25.0,306100,0.309535955236072,0.311028893926921,0.309535955236072,0.311028893926921,24603823.4692048,0.0,1.0
1985-01-21,26.0,26.0,24.88,25.12,524800,0.323470049683998,0.323470049683998,0.309535955236072,0.31252183261777,42182576.1406034,0.0,1.0
1985-01-22,25.5,26.25,25.5,26.25,597000,0.317249471805459,0.326580338623267,0.317249471805459,0.326580338623267,47985895.495313,0.0,1.0
1985-01-23,25.63,25.88,25.37,25.5,698000,0.318866822053879,0.321977110993149,0.315632121557039,0.317249471805459,56104112.3211532,0.0,1.0
1985-01-24,25.88,26.12,25.5,25.63,1007000,0.321977110993149,0.324962988374847,0.317249471805459,0.318866822053879,80941033.1051592,0.0,1.0
1985-01-25,25.75,26.12,25.63,26.0,444900,0.320359760744729,0.324962988374847,0.318866822053879,0.323470049683998,35760343.225904,0.0,1.0
1985-01-28,25.88,26.25,25.63,26.0,620200,0.321977110993149,0.326580338623267,0.318866822053879,0.323470049683998,49850674.0137237,0.0,1.0
1985-01-29,27.0,27.13,25.75,25.88,866700,0.335911205441075,0.337528555689495,0.320359760744729,0.321977110993149,69663945.7718387,0.0,1.0
1985-01-30,27.13,27.38,27.0,27.38,1170000,0.337528555689495,0.340638844628764,0.335911205441075,0.340638844628764,94042709.7646835,0.0,1.0
1985-01-31,27.25,27.38,26.75,27.13,996800,0.339021494380344,0.340638844628764,0.332800916501805,0.337528555689495,80121173.5841338,0.0,1.0
1985-02-01,27.0,27.25,27.0,27.25,662400,0.335911205441075,0.339021494380344,0.335911205441075,0.339021494380344,53242641.8360054,0.0,1.0
1985-02-04,27.13,27.13,26.87,27.0,395600,0.337528555689495,0.337528555689495,0.334293855192655,0.335911205441075,31797688.874281,0.0,1.0
1985-02-05,27.0,27.38,26.75,27.25,650400,0.335911205441075,0.340638844628764,0.332800916501805,0.339021494380344,52278101.2230343,0.0,1.0
1985-02-06,26.38,27.13,26.12,27.0,382500,0.328197688871687,0.337528555689495,0.324962988374847,0.335911205441075,30744732.0384543,0.0,1.0
1985-02-07,26.75,26.75,26.38,26.62,700000,0.332800916501805,0.332800916501805,0.328197688871687,0.331183566253385,56264869.0899817,0.0,1.0
1985-02-08,25.75,26.75,25.75,26.75,368200,0.320359760744729,0.332800916501805,0.320359760744729,0.332800916501805,29595321.1413303,0.0,1.0
1985-02-11,25.37,25.37,25.0,25.25,628300,0.315632121557039,0.315632121557039,0.311028893926921,0.31413918286619,50501738.9274793,0.0,1.0
1985-02-12,25.75,25.75,25.12,25.12,403400,0.320359760744729,0.320359760744729,0.31252183261777,0.31252183261777,32424640.2727122,0.0,1.0
1985-02-13,26.5,26.62,25.5,25.75,385100,0.329690627562536,0.331183566253385,0.317249471805459,0.320359760744729,30953715.8379314,0.0,1.0
1985-02-14,25.75,26.87,25.5,26.75,105700,0.320359760744729,0.334293855192655,0.317249471805459,0.332800916501805,8495995.23258722,0.0,1.0
1985-02-15,25.88,26.12,25.5,25.63,401400,0.321977110993149,0.324962988374847,0.317249471805459,0.318866822053879,32263883.5038837,0.0,1.0
1985-02-19,25.63,26.0,25.63,25.88,407500,0.318866822053879,0.323470049683998,0.318866822053879,0.321977110993149,32754191.6488108,0.0,1.0
1985-02-20,26.12,26.12,25.63,25.88,232800,0.324962988374847,0.324962988374847,0.318866822053879,0.321977110993149,18712087.8916396,0.0,1.0
1985-02-21,26.12,26.25,25.75,26.0,237600,0.324962988374847,0.326580338623267,0.320359760744729,0.323470049683998,19097904.1368281,0.0,1.0
1985-02-22,26.0,26.12,25.63,25.75,713600,0.323470049683998,0.324962988374847,0.318866822053879,0.320359760744729,57358015.1180156,0.0,1.0
1985-02-25,25.88,25.88,25.25,25.88,186000,0.321977110993149,0.321977110993149,0.31413918286619,0.321977110993149,14950379.5010522,0.0,1.0
1985-02-26,26.12,26.25,25.63,25.75,358400,0.324962988374847,0.326580338623267,0.318866822053879,0.320359760744729,28807612.9740706,0.0,1.0
1985-02-27,25.88,26.0,25.5,25.88,559100,0.321977110993149,0.323470049683998,0.317249471805459,0.321977110993149,44939554.7260124,0.0,1.0
1985-02-28,25.5,25.63,25.25,25.63,186300,0.317249471805459,0.318866822053879,0.31413918286619,0.318866822053879,14974493.0163766,0.0,1.0
1985-03-01,26.0,26.38,25.5,25.63,338800,0.323470049683998,0.328197688871687,0.317249471805459,0.318866822053879,27232196.6395511,0.0,1.0
1985-03-04,26.25,26.38,26.0,26.25,348100,0.326580338623267,0.328197688871687,0.323470049683998,0.326580338623267,27979715.6146037,0.0,1.0
1985-03-05,26.38,26.5,26.0,26.0,246900,0.328197688871687,0.329690627562536,0.323470049683998,0.323470049683998,19845423.1118807,0.0,1.0
1985-03-06,26.25,26.75,25.75,26.12,381000,0.326580338623267,0.332800916501805,0.320359760744729,0.324962988374847,30624164.4618329,0.0,1.0
1985-03-07,25.75,26.25,25.5,26.0,195000,0.320359760744729,0.326580338623267,0.317249471805459,0.323470049683998,15673784.9607806,0.0,1.0
1985-03-08,25.5,25.88,25.37,25.75,413800,0.317249471805459,0.321977110993149,0.315632121557039,0.320359760744729,33260575.4706206,0.0,1.0
1985-03-11,24.88,25.5,24.13,25.5,200700,0.309535955236072,0.317249471805459,0.300205088418264,0.317249471805459,16131941.7519419,0.0,1.0
1985-03-12,24.5,25.0,24.5,24.75,358900,0.304808316048383,0.311028893926921,0.304808316048383,0.307918604987652,28847802.1662777,0.0,1.0
1985-03-13,24.13,24.5,24.0,24.5,319100,0.300205088418264,0.304808316048383,0.298587738169844,0.304808316048383,25648742.4665902,0.0,1.0
1985-03-14,23.87,24.25,23.12,23.75,557100,0.296970387921424,0.301698027109113,0.287639521103617,0.295477449230575,44778797.957184,0.0,1.0
1985-03-15,23.75,24.25,23.75,23.87,630100,0.295477449230575,0.301698027109113,0.295477449230575,0.296970387921424,50646420.0194249,0.0,1.0
1985-03-18,23.87,24.13,23.62,23.87,265500,0.296970387921424,0.300205088418264,0.293860098982155,0.296970387921424,21340461.0619859,0.0,1.0
1985-03-19,24.25,24.25,23.75,23.87,428900,0.301698027109113,0.301698027109113,0.295477449230575,0.296970387921424,34474289.075276,0.0,1.0
1985-03-20,24.0,24.13,23.75,24.0,333500,0.298587738169844,0.300205088418264,0.295477449230575,0.298587738169844,26806191.2021556,0.0,1.0
1985-03-21,24.0,24.13,23.75,24.0,818200,0.298587738169844,0.300205088418264,0.295477449230575,0.298587738169844,65765594.1277472,0.0,1.0
1985-03-22,23.87,24.0,23.62,24.0,577700,0.296970387921424,0.298587738169844,0.293860098982155,0.298587738169844,46434592.6761177,0.0,1.0
1985-03-25,23.87,24.0,23.62,24.0,120200,0.296970387921424,0.298587738169844,0.293860098982155,0.298587738169844,9661481.806594,0.0,1.0
1985-03-26,23.5,23.87,23.38,23.87,400400,0.292367160291306,0.296970387921424,0.290874221600456,0.296970387921424,32183505.1194695,0.0,1.0
1985-03-27,23.5,23.62,23.12,23.5,248500,0.292367160291306,0.293860098982155,0.287639521103617,0.292367160291306,19974028.5269435,0.0,1.0
1985-03-28,22.75,23.62,22.75,23.38,463600,0.283036293473498,0.293860098982155,0.283036293473498,0.290874221600456,37263419.0144507,0.0,1.0
1985-03-29,23.25,23.25,22.75,22.88,1551000,0.289256871352036,0.289256871352036,0.283036293473498,0.284653643721918,124666874.226517,0.0,1.0
1985-04-01,24.0,24.0,23.12,23.25,413600,0.298587738169844,0.298587738169844,0.287639521103617,0.289256871352036,33244499.7937377,0.0,1.0
1985-04-02,23.87,24.25,23.87,24.0,277200,0.296970387921424,0.301698027109113,0.296970387921424,0.298587738169844,22280888.1596327,0.0,1.0
1985-04-03,23.75,23.87,23.62,23.75,184600,0.295477449230575,0.296970387921424,0.293860098982155,0.295477449230575,14837849.7628723,0.0,1.0
1985-04-04,23.75,23.75,23.5,23.5,190400,0.295477449230575,0.295477449230575,0.292367160291306,0.292367160291306,15304044.392475,0.0,1.0
1985-04-08,23.12,23.75,22.88,23.75,1048000,0.287639521103617,0.295477449230575,0.284653643721918,0.295477449230575,84236546.8661438,0.0,1.0
1985-04-09,23.25,23.25,22.88,23.0,302400,0.289256871352036,0.289256871352036,0.284653643721918,0.286146582412767,24306423.4468721,0.0,1.0
1985-04-10,23.75,23.75,23.38,23.5,186100,0.295477449230575,0.295477449230575,0.290874221600456,0.292367160291306,14958417.3394937,0.0,1.0
1985-04-11,23.62,23.87,23.5,23.87,250300,0.293860098982155,0.296970387921424,0.292367160291306,0.296970387921424,20118709.6188892,0.0,1.0
1985-04-12,23.75,24.0,23.62,23.75,119100,0.295477449230575,0.298587738169844,0.293860098982155,0.295477449230575,9573065.5837383,0.0,1.0
1985-04-15,24.25,24.25,23.75,23.87,649900,0.301698027109113,0.301698027109113,0.295477449230575,0.296970387921424,52237912.0308273,0.0,1.0
1985-04-16,24.5,24.5,24.13,24.25,505400,0.304808316048383,0.304808316048383,0.300205088418264,0.301698027109113,40623235.4829667,0.0,1.0
1985-04-17,24.13,24.5,24.0,24.38,185500,0.300205088418264,0.304808316048383,0.298587738169844,0.303315377357533,14910190.3088451,0.0,1.0
1985-04-18,23.75,24.25,23.62,24.0,323100,0.295477449230575,0.301698027109113,0.293860098982155,0.298587738169844,25970256.0042472,0.0,1.0
1985-04-19,23.87,23.87,23.62,23.62,123300,0.296970387921424,0.296970387921424,0.293860098982155,0.293860098982155,9910654.7982782,0.0,1.0
1985-04-22,23.5,23.87,23.25,23.87,662500,0.292367160291306,0.296970387921424,0.289256871352036,0.296970387921424,53250679.6744469,0.0,1.0
1985-04-23,24.13,24.13,23.38,23.5,651800,0.300205088418264,0.300205088418264,0.290874221600456,0.292367160291306,52390630.9612144,0.0,1.0
1985-04-24,23.87,24.25,23.62,24.25,182100,0.296970387921424,0.301698027109113,0.293860098982155,0.301698027109113,14636903.8018367,0.0,1.0
1985-04-25,23.87,24.0,23.5,23.62,192500,0.296970387921424,0.298587738169844,0.292367160291306,0.293860098982155,15472838.999745,0.0,1.0
1985-04-26,24.0,24.25,23.75,24.0,174700,0.298587738169844,0.301698027109113,0.295477449230575,0.298587738169844,14042103.7571711,0.0,1.0
1985-04-29,23.5,24.0,23.38,24.0,602000,0.292367160291306,0.298587738169844,0.290874221600456,0.298587738169844,48387787.4173842,0.0,1.0
1985-04-30,23.5,23.5,23.0,23.25,812200,0.292367160291306,0.292367160291306,0.286146582412767,0.289256871352036,65283323.8212615,0.0,1.0
1985-05-01,23.38,23.75,23.25,23.75,216900,0.290874221600456,0.295477449230575,0.289256871352036,0.295477449230575,17434071.5794529,0.0,1.0
1985-05-02,24.0,24.0,23.38,23.62,119700,0.298587738169844,0.298587738169844,0.290874221600456,0.293860098982155,9621292.61438687,0.0,1.0
1985-05-03,24.0,24.0,23.62,23.87,121700,0.298587738169844,0.298587738169844,0.293860098982155,0.296970387921424,9782049.38321539,0.0,1.0
1985-05-06,23.75,24.0,23.62,24.0,407900,0.295477449230575,0.298587738169844,0.293860098982155,0.298587738169844,32786343.0025764,0.0,1.0
1985-05-07,23.62,24.0,23.62,23.87,820600,0.293860098982155,0.298587738169844,0.293860098982155,0.296970387921424,65958502.2503413,0.0,1.0
1985-05-08,23.62,23.75,23.38,23.5,262100,0.293860098982155,0.295477449230575,0.290874221600456,0.292367160291306,21067174.5549774,0.0,1.0
1985-05-09,24.38,24.5,23.62,23.87,352300,0.303315377357533,0.304808316048383,0.293860098982155,0.296970387921424,28317304.8291437,0.0,1.0
1985-05-10,25.0,25.5,24.75,24.88,761700,0.311028893926921,0.317249471805459,0.307918604987652,0.309535955236072,61224215.4083415,0.0,1.0
1985-05-13,25.12,25.25,24.88,25.12,538400,0.31252183261777,0.31413918286619,0.309535955236072,0.31252183261777,43275722.1686374,0.0,1.0
1985-05-14,25.37,25.88,25.12,25.12,954000,0.315632121557039,0.321977110993149,0.31252183261777,0.31252183261777,76680978.7312037,0.0,1.0
1985-05-15,25.12,25.25,25.0,25.25,413300,0.31252183261777,0.31413918286619,0.311028893926921,0.31413918286619,33220386.2784135,0.0,1.0
1985-05-16,25.25,25.25,24.88,25.0,385800,0.31413918286619,0.31413918286619,0.309535955236072,0.311028893926921,31009980.7070213,0.0,1.0
1985-05-17,25.12,25.5,25.12,25.25,412800,0.31252183261777,0.317249471805459,0.31252183261777,0.31413918286619,33180197.0862064,0.0,1.0
1985-05-20,25.88,25.88,25.0,25.88,452800,0.321977110993149,0.321977110993149,0.311028893926921,0.321977110993149,36395332.4627767,0.0,1.0
1985-05-21,26.0,26.12,25.75,25.88,354300,0.323470049683998,0.324962988374847,0.320359760744729,0.321977110993149,28478061.5979721,0.0,1.0
1985-05-22,26.0,26.12,25.75,26.0,342400,0.323470049683998,0.324962988374847,0.320359760744729,0.323470049683998,27521558.8234424,0.0,1.0
1985-05-23,26.12,26.5,26.0,26.0,518200,0.324962988374847,0.329690627562536,0.323470049683998,0.323470049683998,41652078.8034693,0.0,1.0
1985-05-24,26.25,26.5,26.0,26.38,165700,0.326580338623267,0.329690627562536,0.323470049683998,0.328197688871687,13318698.2974428,0.0,1.0
1985-05-28,26.0,26.5,26.0,26.38,134500,0.323470049683998,0.329690627562536,0.323470049683998,0.328197688871687,10810892.7037179,0.0,1.0
1985-05-29,26.5,26.62,26.12,26.25,221700,0.329690627562536,0.331183566253385,0.324962988374847,0.326580338623267,17819887.8246413,0.0,1.0
1985-05-30,26.5,26.62,26.25,26.38,227500,0.329690627562536,0.331183566253385,0.326580338623267,0.328197688871687,18286082.4542441,0.0,1.0
1985-05-31,26.87,26.87,26.25,26.38,396000,0.334293855192655,0.334293855192655,0.326580338623267,0.328197688871687,31829840.2280467,0.0,1.0
1985-06-03,25.5,26.12,25.37,25.5,470100,0.317249471805459,0.324962988374847,0.315632121557039,0.317249471805459,37785878.5131434,0.0,1.0
1985-06-04,25.88,26.0,25.5,25.5,232200,0.321977110993149,0.323470049683998,0.317249471805459,0.317249471805459,18663860.860991,0.0,1.0
1985-06-05,25.75,26.12,25.63,25.75,314100,0.320359760744729,0.324962988374847,0.318866822053879,0.320359760744729,25246850.5445189,0.0,1.0
1985-06-06,26.12,26.12,25.63,25.88,664400,0.324962988374847,0.324962988374847,0.318866822053879,0.321977110993149,53403398.604834,0.0,1.0
1985-06-07,25.75,26.12,25.5,26.12,321600,0.320359760744729,0.324962988374847,0.317249471805459,0.324962988374847,25849688.4276258,0.0,1.0
1985-06-10,25.63,25.88,25.63,25.75,155200,0.318866822053879,0.321977110993149,0.318866822053879,0.320359760744729,12474725.2610931,0.0,1.0
1985-06-11,25.5,25.75,25.25,25.75,159500,0.317249471805459,0.320359760744729,0.31413918286619,0.320359760744729,12820352.3140744,0.0,1.0
1985-06-12,25.25,25.5,25.12,25.37,121400,0.31413918286619,0.317249471805459,0.31252183261777,0.315632121557039,9757935.86789111,0.0,1.0
1985-06-13,24.88,25.5,24.75,25.12,274100,0.309535955236072,0.317249471805459,0.307918604987652,0.31252183261777,22031715.1679485,0.0,1.0
1985-06-14,24.88,25.25,24.62,25.12,169600,0.309535955236072,0.31413918286619,0.306301254739232,0.31252183261777,13632173.9966584,0.0,1.0
1985-06-17,24.88,25.0,24.62,25.0,107800,0.309535955236072,0.311028893926921,0.306301254739232,0.311028893926921,8664789.83985717,0.0,1.0
1985-06-18,24.75,25.0,24.75,24.88,286400,0.307918604987652,0.311028893926921,0.307918604987652,0.309535955236072,23020369.2962439,0.0,1.0
1985-06-19,24.75,25.0,24.62,24.88,343000,0.307918604987652,0.311028893926921,0.306301254739232,0.309535955236072,27569785.854091,0.0,1.0
1985-06-20,24.38,24.62,24.25,24.62,343700,0.303315377357533,0.306301254739232,0.301698027109113,0.306301254739232,27626050.723181,0.0,1.0
1985-06-21,25.37,25.5,24.62,24.62,633400,0.315632121557039,0.317249471805459,0.306301254739232,0.306301254739232,50911668.687992,0.0,1.0
1985-06-24,25.5,25.5,25.12,25.25,184700,0.317249471805459,0.317249471805459,0.31252183261777,0.31413918286619,14845887.6013138,0.0,1.0
1985-06-25,25.75,26.12,25.5,25.5,590700,0.320359760744729,0.324962988374847,0.317249471805459,0.317249471805459,47479511.673503,0.0,1.0
1985-06-26,25.63,25.88,25.37,25.88,948000,0.318866822053879,0.321977110993149,0.315632121557039,0.321977110993149,76198708.4247181,0.0,1.0
1985-06-27,25.88,26.0,25.25,26.0,385600,0.321977110993149,0.323470049683998,0.31413918286619,0.323470049683998,30993905.0301384,0.0,1.0
1985-06-28,26.12,26.25,25.75,26.0,312400,0.324962988374847,0.326580338623267,0.320359760744729,0.323470049683998,25110207.2910147,0.0,1.0
1985-07-01,26.87,27.0,26.12,26.38,815900,0.334293855192655,0.335911205441075,0.324962988374847,0.328197688871687,65580723.8435943,0.0,1.0
1985-07-02,26.75,27.13,26.75,27.0,610000,0.332800916501805,0.337528555689495,0.332800916501805,0.335911205441075,49030814.4926984,0.0,1.0
1985-07-03,26.62,27.0,26.62,26.75,616100,0.331183566253385,0.335911205441075,0.331183566253385,0.332800916501805,49521122.6376254,0.0,1.0
1985-07-05,27.0,27.0,26.62,26.62,569000,0.335911205441075,0.335911205441075,0.331183566253385,0.331183566253385,45735300.7317136,0.0,1.0
1985-07-08,26.87,27.13,26.62,27.13,174100,0.334293855192655,0.337528555689495,0.331183566253385,0.337528555689495,13993876.7265226,0.0,1.0
1985-07-09,26.5,26.87,26.38,26.75,260600,0.329690627562536,0.334293855192655,0.328197688871687,0.332800916501805,20946606.978356,0.0,1.0
1985-07-10,26.38,26.62,26.38,26.5,139300,0.328197688871687,0.331183566253385,0.328197688871687,0.329690627562536,11196708.9489064,0.0,1.0
1985-07-11,26.5,26.5,26.0,26.5,522500,0.329690627562536,0.329690627562536,0.323470049683998,0.329690627562536,41997705.8564506,0.0,1.0
1985-07-12,26.87,27.0,26.38,26.5,963300,0.334293855192655,0.335911205441075,0.328197688871687,0.329690627562536,77428497.7062561,0.0,1.0
1985-07-15,27.38,27.62,26.87,27.13,539900,0.340638844628764,0.343624722010462,0.334293855192655,0.337528555689495,43396289.7452587,0.0,1.0
1985-07-16,28.0,28.12,27.38,27.5,615200,0.348352361198151,0.349845299889001,0.340638844628764,0.342131783319613,49448782.0916525,0.0,1.0
1985-07-17,27.75,28.37,27.5,28.25,508900,0.345242072258882,0.35295558882827,0.342131783319613,0.351462650137421,40904559.8284167,0.0,1.0
1985-07-18,27.75,28.12,27.62,27.88,795900,0.345242072258882,0.349845299889001,0.343624722010462,0.346859422507302,63973156.1553092,0.0,1.0
1985-07-19,28.12,28.25,27.88,28.12,917600,0.349845299889001,0.351462650137421,0.346859422507302,0.349845299889001,73755205.5385245,0.0,1.0
1985-07-22,28.37,28.37,28.0,28.12,228400,0.35295558882827,0.35295558882827,0.348352361198151,0.349845299889001,18358423.0002169,0.0,1.0
1985-07-23,28.12,28.75,28.0,28.5,699300,0.349845299889001,0.357683228015959,0.348352361198151,0.35457293907669,56208604.2208916,0.0,1.0
1985-07-24,27.5,28.12,27.0,28.12,286100,0.342131783319613,0.349845299889001,0.335911205441075,0.349845299889001,22996255.7809197,0.0,1.0
1985-07-25,28.12,28.12,27.25,27.38,282500,0.349845299889001,0.349845299889001,0.339021494380344,0.340638844628764,22706893.5970283,0.0,1.0
1985-07-26,28.5,28.88,28.0,28.0,704500,0.35457293907669,0.359300578264379,0.348352361198151,0.348352361198151,56626571.8198458,0.0,1.0
1985-07-29,28.12,28.5,27.75,28.37,736600,0.349845299889001,0.35457293907669,0.345242072258882,0.35295558882827,59206717.9595435,0.0,1.0
1985-07-30,28.12,28.12,27.62,27.62,241500,0.349845299889001,0.349845299889001,0.343624722010462,0.343624722010462,19411379.8360437,0.0,1.0
1985-07-31,28.0,28.25,27.75,28.12,228700,0.348352361198151,0.351462650137421,0.345242072258882,0.349845299889001,18382536.5155412,0.0,1.0
1985-08-01,28.5,28.5,27.75,27.88,387900,0.35457293907669,0.35457293907669,0.345242072258882,0.346859422507302,31178775.3142913,0.0,1.0
1985-08-02,28.12,28.63,28.12,28.37,559300,0.349845299889001,0.35619028932511,0.349845299889001,0.35295558882827,44955630.4028953,0.0,1.0
1985-08-05,27.75,28.12,27.62,28.12,629000,0.345242072258882,0.349845299889001,0.343624722010462,0.349845299889001,50558003.7965693,0.0,1.0
1985-08-06,26.5,27.75,26.25,27.62,242700,0.329690627562536,0.345242072258882,0.326580338623267,0.343624722010462,19507833.8973408,0.0,1.0
1985-08-07,26.75,26.75,26.12,26.12,250800,0.332800916501805,0.332800916501805,0.324962988374847,0.324962988374847,20158898.8110963,0.0,1.0
1985-08-08,27.25,27.38,26.75,26.87,308200,0.339021494380344,0.340638844628764,0.332800916501805,0.334293855192655,24772618.0764748,0.0,1.0
1985-08-09,27.25,27.5,27.13,27.5,495100,0.339021494380344,0.342131783319613,0.337528555689495,0.342131783319613,39795338.1234999,0.0,1.0
1985-08-12,27.0,27.13,26.75,27.0,677600,0.335911205441075,0.337528555689495,0.332800916501805,0.335911205441075,54464393.2791022,0.0,1.0
1985-08-13,26.62,27.13,26.25,27.0,279200,0.331183566253385,0.337528555689495,0.326580338623267,0.335911205441075,22441644.9284613,0.0,1.0
1985-08-14,26.5,26.87,26.25,26.87,330500,0.329690627562536,0.334293855192655,0.326580338623267,0.334293855192655,26565056.0489128,0.0,1.0
1985-08-15,26.75,26.87,26.5,26.75,476700,0.332800916501805,0.334293855192655,0.329690627562536,0.332800916501805,38316375.8502776,0.0,1.0
1985-08-16,26.62,26.87,26.62,26.75,432500,0.331183566253385,0.334293855192655,0.331183566253385,0.332800916501805,34763651.2591673,0.0,1.0
1985-08-19,26.38,26.87,26.38,26.38,766000,0.328197688871687,0.334293855192655,0.328197688871687,0.328197688871687,61569842.4613228,0.0,1.0
1985-08-20,26.5,26.62,26.38,26.38,234200,0.329690627562536,0.331183566253385,0.328197688871687,0.328197688871687,18824617.6298196,0.0,1.0
1985-08-21,26.75,26.87,26.5,26.5,301500,0.332800916501805,0.334293855192655,0.329690627562536,0.329690627562536,24234082.9008993,0.0,1.0
1985-08-22,26.38,26.87,26.25,26.75,329400,0.328197688871687,0.334293855192655,0.326580338623267,0.332800916501805,26476639.8260571,0.0,1.0
1985-08-23,26.12,26.5,26.12,26.38,92200,0.324962988374847,0.329690627562536,0.324962988374847,0.328197688871687,7410887.04299473,0.0,1.0
1985-08-26,25.75,26.12,25.75,25.88,101000,0.320359760744729,0.324962988374847,0.320359760744729,0.321977110993149,8118216.8258402,0.0,1.0
1985-08-27,26.0,26.12,25.75,25.75,127000,0.323470049683998,0.324962988374847,0.320359760744729,0.320359760744729,10208054.820611,0.0,1.0
1985-08-28,26.0,26.25,25.88,26.12,113900,0.323470049683998,0.326580338623267,0.321977110993149,0.324962988374847,9155097.98478415,0.0,1.0
1985-08-29,26.25,26.38,26.0,26.12,107600,0.326580338623267,0.328197688871687,0.323470049683998,0.324962988374847,8648714.16297432,0.0,1.0
1985-08-30,26.5,26.62,26.0,26.38,123400,0.329690627562536,0.331183566253385,0.323470049683998,0.328197688871687,9918692.63671963,0.0,1.0
1985-09-03,26.62,26.87,26.38,26.5,148200,0.331183566253385,0.334293855192655,0.328197688871687,0.329690627562536,11912076.5701933,0.0,1.0
1985-09-04,25.88,26.62,25.63,26.62,78900,0.321977110993149,0.331183566253385,0.318866822053879,0.331183566253385,6341854.53028507,0.0,1.0
1985-09-05,25.25,25.88,25.0,25.88,471700,0.31413918286619,0.321977110993149,0.311028893926921,0.321977110993149,37914483.9282062,0.0,1.0
1985-09-06,25.37,25.37,25.0,25.12,583500,0.315632121557039,0.315632121557039,0.311028893926921,0.31252183261777,46900787.3057205,0.0,1.0
1985-09-09,25.37,25.63,25.25,25.37,254000,0.315632121557039,0.318866822053879,0.31413918286619,0.315632121557039,20416109.6412219,0.0,1.0
1985-09-10,25.25,25.37,25.12,25.37,292300,0.31413918286619,0.315632121557039,0.31252183261777,0.315632121557039,23494601.7642881,0.0,1.0
1985-09-11,25.0,25.25,24.75,25.25,257200,0.311028893926921,0.31413918286619,0.307918604987652,0.31413918286619,20673320.4713475,0.0,1.0
1985-09-12,24.62,25.0,24.38,24.88,456800,0.306301254739232,0.311028893926921,0.303315377357533,0.309535955236072,36716846.0004337,0.0,1.0
1985-09-13,23.87,24.62,23.75,24.38,444500,0.296970387921424,0.306301254739232,0.295477449230575,0.303315377357533,35728191.8721384,0.0,1.0
1985-09-16,24.13,24.25,23.87,23.87,328000,0.300205088418264,0.301698027109113,0.296970387921424,0.296970387921424,26364110.0878771,0.0,1.0
1985-09-17,23.62,24.25,23.62,24.0,501300,0.293860098982155,0.301698027109113,0.293860098982155,0.298587738169844,40293684.1068683,0.0,1.0
1985-09-18,24.13,24.38,23.62,23.62,373700,0.300205088418264,0.303315377357533,0.293860098982155,0.293860098982155,30037402.2556088,0.0,1.0
1985-09-19,24.0,24.25,23.75,24.0,338800,0.298587738169844,0.301698027109113,0.295477449230575,0.298587738169844,27232196.6395511,0.0,1.0
1985-09-20,23.5,24.13,23.5,24.13,259900,0.292367160291306,0.300205088418264,0.292367160291306,0.300205088418264,20890342.109266,0.0,1.0
1985-09-23,24.13,24.13,23.62,23.62,483800,0.300205088418264,0.300205088418264,0.293860098982155,0.293860098982155,38887062.3796188,0.0,1.0
1985-09-24,24.25,24.5,24.0,24.13,289200,0.301698027109113,0.304808316048383,0.298587738169844,0.300205088418264,23245428.7726039,0.0,1.0
1985-09-25,24.5,24.62,24.38,24.5,99600,0.304808316048383,0.306301254739232,0.303315377357533,0.304808316048383,8005687.08766024,0.0,1.0
1985-09-26,24.13,24.62,24.0,24.38,595500,0.300205088418264,0.306301254739232,0.298587738169844,0.303315377357533,47865327.9186916,0.0,1.0
1985-09-30,24.13,24.38,23.87,24.13,543200,0.300205088418264,0.303315377357533,0.296970387921424,0.300205088418264,43661538.4138258,0.0,1.0
1985-10-01,24.25,24.62,23.75,23.87,322100,0.301698027109113,0.306301254739232,0.295477449230575,0.296970387921424,25889877.619833,0.0,1.0
1985-10-02,25.0,25.12,24.25,24.38,311800,0.311028893926921,0.31252183261777,0.301698027109113,0.303315377357533,25061980.2603661,0.0,1.0
1985-10-03,25.25,25.37,25.0,25.0,144000,0.31413918286619,0.315632121557039,0.311028893926921,0.311028893926921,11574487.3556534,0.0,1.0
1985-10-04,25.63,25.75,24.88,25.0,522400,0.318866822053879,0.320359760744729,0.309535955236072,0.311028893926921,41989668.0180092,0.0,1.0
1985-10-07,25.63,25.88,25.5,25.75,651600,0.318866822053879,0.321977110993149,0.317249471805459,0.320359760744729,52374555.2843316,0.0,1.0
1985-10-08,25.37,25.63,25.12,25.5,87200,0.315632121557039,0.318866822053879,0.31252183261777,0.317249471805459,7008995.12092344,0.0,1.0
1985-10-09,25.5,25.63,25.37,25.5,127200,0.317249471805459,0.318866822053879,0.315632121557039,0.317249471805459,10224130.4974938,0.0,1.0
1985-10-10,25.37,25.5,25.25,25.37,108600,0.315632121557039,0.317249471805459,0.31413918286619,0.315632121557039,8729092.54738859,0.0,1.0
1985-10-11,25.12,25.37,25.0,25.25,147200,0.31252183261777,0.315632121557039,0.311028893926921,0.31413918286619,11831698.185779,0.0,1.0
1985-10-14,25.5,25.63,25.0,25.12,698600,0.317249471805459,0.318866822053879,0.311028893926921,0.31252183261777,56152339.3518018,0.0,1.0
1985-10-15,25.75,25.88,25.5,25.63,693600,0.320359760744729,0.321977110993149,0.317249471805459,0.318866822053879,55750447.4297303,0.0,1.0
1985-10-16,26.25,26.25,25.75,25.88,216400,0.326580338623267,0.326580338623267,0.320359760744729,0.321977110993149,17393882.3872458,0.0,1.0
1985-10-17,26.0,26.25,25.88,26.12,347600,0.323470049683998,0.326580338623267,0.321977110993149,0.324962988374847,27939526.4223966,0.0,1.0
1985-10-18,25.75,26.12,25.63,26.12,207000,0.320359760744729,0.324962988374847,0.318866822053879,0.324962988374847,16638325.5737517,0.0,1.0
1985-10-21,25.63,25.88,25.5,25.88,479600,0.318866822053879,0.321977110993149,0.317249471805459,0.321977110993149,38549473.1650789,0.0,1.0
1985-10-22,26.0,26.0,25.63,25.63,712300,0.323470049683998,0.323470049683998,0.318866822053879,0.318866822053879,57253523.218277,0.0,1.0
1985-10-23,26.38,26.38,25.75,26.0,465000,0.328197688871687,0.328197688871687,0.320359760744729,0.323470049683998,37375948.7526307,0.0,1.0
1985-10-24,26.0,26.5,26.0,26.38,253300,0.323470049683998,0.329690627562536,0.323470049683998,0.328197688871687,20359844.7721319,0.0,1.0
1985-10-25,25.63,26.25,25.37,26.25,164000,0.318866822053879,0.326580338623267,0.315632121557039,0.326580338623267,13182055.0439386,0.0,1.0
1985-10-28,25.5,25.63,25.37,25.63,377100,0.317249471805459,0.318866822053879,0.315632121557039,0.318866822053879,30310688.7626173,0.0,1.0
1985-10-29,25.63,25.75,25.25,25.5,655000,0.318866822053879,0.320359760744729,0.31413918286619,0.317249471805459,52647841.79134,0.0,1.0
1985-10-30,25.75,25.88,25.63,25.88,246600,0.320359760744729,0.321977110993149,0.318866822053879,0.321977110993149,19821309.5965564,0.0,1.0
1985-10-31,25.75,26.0,25.75,25.88,158100,0.320359760744729,0.323470049683998,0.320359760744729,0.321977110993149,12707822.5758944,0.0,1.0
1985-11-01,26.25,26.25,25.75,25.88,269700,0.326580338623267,0.326580338623267,0.320359760744729,0.321977110993149,21678050.2765258,0.0,1.0
1985-11-04,26.25,26.5,26.25,26.38,590700,0.326580338623267,0.329690627562536,0.326580338623267,0.328197688871687,47479511.6735031,0.0,1.0
1985-11-05,26.87,26.87,26.25,26.25,1000000,0.334293855192655,0.334293855192655,0.326580338623267,0.326580338623267,80378384.4142594,0.0,1.0
1985-11-06,27.0,27.38,26.75,26.75,502000,0.335911205441075,0.340638844628764,0.332800916501805,0.332800916501805,40349948.9759582,0.0,1.0
1985-11-07,27.13,27.25,27.0,27.13,299100,0.337528555689495,0.339021494380344,0.335911205441075,0.337528555689495,24041174.778305,0.0,1.0
1985-11-08,27.0,27.25,26.87,27.13,246000,0.335911205441075,0.339021494380344,0.334293855192655,0.337528555689495,19773082.5659078,0.0,1.0
1985-11-11,27.5,27.5,27.0,27.13,565400,0.342131783319613,0.342131783319613,0.335911205441075,0.337528555689495,45445938.5478223,0.0,1.0
1985-11-12,27.75,28.0,27.5,27.75,901200,0.345242072258882,0.348352361198151,0.342131783319613,0.345242072258882,72437000.0341307,0.0,1.0
1985-11-13,27.13,27.75,27.13,27.62,223300,0.337528555689495,0.345242072258882,0.337528555689495,0.343624722010462,17948493.2397041,0.0,1.0
1985-11-14,27.62,27.75,27.0,27.13,176600,0.343624722010462,0.345242072258882,0.335911205441075,0.337528555689495,14194822.6875582,0.0,1.0
1985-11-15,27.62,27.88,27.5,27.62,261600,0.343624722010462,0.346859422507302,0.342131783319613,0.343624722010462,21026985.3627703,0.0,1.0
1985-11-18,28.25,28.37,27.62,27.88,609700,0.351462650137421,0.35295558882827,0.343624722010462,0.346859422507302,49006700.977374,0.0,1.0
1985-11-19,28.25,28.75,28.12,28.5,1000000,0.351462650137421,0.357683228015959,0.349845299889001,0.35457293907669,80378384.4142594,0.0,1.0
1985-11-20,28.25,28.25,28.0,28.25,255900,0.351462650137421,0.351462650137421,0.348352361198151,0.351462650137421,20568828.571609,0.0,1.0
1985-11-21,28.37,28.63,27.75,28.37,411100,0.35295558882827,0.35619028932511,0.345242072258882,0.35295558882827,33043553.8327021,0.0,1.0
1985-11-22,27.75,28.37,27.38,28.37,271500,0.345242072258882,0.35295558882827,0.340638844628764,0.35295558882827,21822731.3684715,0.0,1.0
1985-11-25,27.88,28.37,27.5,27.62,358200,0.346859422507302,0.35295558882827,0.342131783319613,0.343624722010462,28791537.2971878,0.0,1.0
1985-11-26,27.88,28.0,27.5,27.62,484300,0.346859422507302,0.348352361198151,0.342131783319613,0.343624722010462,38927251.5718259,0.0,1.0
1985-11-27,28.37,28.37,27.5,27.75,847400,0.35295558882827,0.35295558882827,0.342131783319613,0.345242072258882,68112642.9526435,0.0,1.0
1985-11-29,28.0,28.37,27.75,28.37,149600,0.348352361198151,0.35295558882827,0.345242072258882,0.35295558882827,12024606.3083732,0.0,1.0
1985-12-02,27.88,28.0,27.75,28.0,354900,0.346859422507302,0.348352361198151,0.345242072258882,0.348352361198151,28526288.6286207,0.0,1.0
1985-12-03,28.25,28.25,27.88,28.0,229500,0.351462650137421,0.351462650137421,0.346859422507302,0.348352361198151,18446839.2230725,0.0,1.0
1985-12-04,28.75,28.75,28.25,28.37,502600,0.357683228015959,0.357683228015959,0.351462650137421,0.35295558882827,40398176.0066068,0.0,1.0
1985-12-05,29.12,29.87,28.37,28.88,710400,0.362286455646078,0.371617322463885,0.35295558882827,0.359300578264379,57100804.2878899,0.0,1.0
1985-12-06,28.88,29.12,28.75,28.88,325200,0.359300578264379,0.362286455646078,0.357683228015959,0.359300578264379,26139050.6115172,0.0,1.0
1985-12-09,29.25,29.38,28.88,28.88,253500,0.363903805894498,0.365521156142918,0.359300578264379,0.359300578264379,20375920.4490148,0.0,1.0
1985-12-10,29.12,29.38,28.75,29.38,382400,0.362286455646078,0.365521156142918,0.357683228015959,0.365521156142918,30736694.2000128,0.0,1.0
1985-12-11,31.0,31.0,29.0,29.0,1000000,0.385675828469382,0.385675828469382,0.360793516955228,0.360793516955228,80378384.4142595,0.0,1.0
1985-12-12,30.38,31.0,29.87,30.75,814700,0.377962311899994,0.385675828469382,0.371617322463885,0.382565539530113,65484269.7822973,0.0,1.0
1985-12-13,31.0,31.12,30.38,30.38,1170000,0.385675828469382,0.387168767160231,0.377962311899994,0.377962311899994,94042709.7646836,0.0,1.0
1985-12-16,30.75,31.0,30.62,30.75,784700,0.382565539530113,0.385675828469382,0.380948189281693,0.382565539530113,63072918.2498694,0.0,1.0
1985-12-17,30.38,30.75,30.0,30.75,556300,0.377962311899994,0.382565539530113,0.373234672712305,0.382565539530113,44714495.2496526,0.0,1.0
1985-12-18,30.88,30.88,30.38,30.38,340300,0.384182889778533,0.384182889778533,0.377962311899994,0.377962311899994,27352764.2161725,0.0,1.0
1985-12-19,31.63,31.63,30.62,30.75,610800,0.39351375659634,0.39351375659634,0.380948189281693,0.382565539530113,49095117.2002298,0.0,1.0
1985-12-20,31.37,31.88,31.25,31.75,382200,0.3902790560995,0.39662404553561,0.388786117408651,0.39500669528719,30720618.52313,0.0,1.0
1985-12-23,30.88,31.5,30.88,31.5,177600,0.384182889778533,0.39189640634792,0.384182889778533,0.39189640634792,14275201.0719725,0.0,1.0
1985-12-24,30.13,30.88,30.13,30.75,253800,0.374852022960725,0.384182889778533,0.374852022960725,0.382565539530113,20400033.9643391,0.0,1.0
1985-12-26,30.25,30.38,30.13,30.13,147800,0.376344961651574,0.377962311899994,0.374852022960725,0.374852022960725,11879925.2164276,0.0,1.0
1985-12-27,30.75,30.88,30.25,30.38,120300,0.382565539530113,0.384182889778533,0.376344961651574,0.377962311899994,9669519.64503541,0.0,1.0
1985-12-30,30.62,30.88,30.38,30.88,899100,0.380948189281693,0.384182889778533,0.377962311899994,0.384182889778533,72268205.4268607,0.0,1.0
1985-12-31,30.25,30.88,30.13,30.88,209200,0.376344961651574,0.384182889778533,0.374852022960725,0.384182889778533,16815158.0194631,0.0,1.0
1986-01-02,30.13,30.62,29.75,30.38,285800,0.374852022960725,0.380948189281693,0.370124383773036,0.377962311899994,22972142.2655954,0.0,1.0
1986-01-03,31.5,31.5,30.13,30.25,490200,0.39189640634792,0.39189640634792,0.374852022960725,0.376344961651574,39401484.0398701,0.0,1.0
1986-01-06,32.12,32.25,31.25,31.5,392800,0.399609922917308,0.401227273165728,0.388786117408651,0.39189640634792,31572629.3979211,0.0,1.0
1986-01-07,32.75,32.87,32.0,32.0,1270000,0.407447851044266,0.408940789735116,0.398116984226459,0.398116984226459,102080548.20611,0.0,1.0
1986-01-08,31.5,33.62,31.5,32.87,637000,0.39189640634792,0.418271656552923,0.39189640634792,0.408940789735116,51201030.8718834,0.0,1.0
1986-01-09,31.0,31.63,30.62,31.12,493600,0.385675828469382,0.39351375659634,0.380948189281693,0.387168767160231,39674770.5468785,0.0,1.0
1986-01-10,32.0,32.12,31.25,31.25,444200,0.398116984226459,0.399609922917308,0.388786117408651,0.388786117408651,35704078.3568141,0.0,1.0
1986-01-13,32.12,32.25,31.75,32.0,182300,0.399609922917308,0.401227273165728,0.39500669528719,0.398116984226459,14652979.4787195,0.0,1.0
1986-01-14,31.88,32.25,31.88,32.12,1081000,0.39662404553561,0.401227273165728,0.39662404553561,0.399609922917308,86889033.5518145,0.0,1.0
1986-01-15,32.0,32.25,31.88,32.0,542400,0.398116984226459,0.401227273165728,0.39662404553561,0.398116984226459,43597235.7062943,0.0,1.0
1986-01-16,32.75,33.0,32.12,32.25,391300,0.407447851044266,0.410558139983536,0.399609922917308,0.401227273165728,31452061.8212998,0.0,1.0
1986-01-17,33.13,33.62,32.87,33.5,464000,0.412175490231956,0.418271656552923,0.408940789735116,0.416778717862074,37295570.3682164,0.0,1.0
1986-01-20,32.75,33.25,32.62,33.25,135900,0.407447851044266,0.413668428922805,0.405830500795846,0.413668428922805,10923422.4418979,0.0,1.0
1986-01-21,32.75,33.13,32.5,33.0,1040000,0.407447851044266,0.412175490231956,0.404337562104997,0.410558139983536,83593519.79083,0.0,1.0
1986-01-22,32.12,33.38,32.0,33.0,329700,0.399609922917308,0.415285779171225,0.398116984226459,0.410558139983536,26500753.3413814,0.0,1.0
1986-01-23,32.12,32.25,31.88,32.12,223700,0.399609922917308,0.401227273165728,0.39662404553561,0.399609922917308,17980644.5934699,0.0,1.0
1986-01-24,33.0,33.13,32.12,32.12,340900,0.410558139983536,0.412175490231956,0.399609922917308,0.399609922917308,27400991.246821,0.0,1.0
1986-01-27,34.0,34.12,33.13,33.13,349500,0.422999295740613,0.424492234431462,0.412175490231956,0.412175490231956,28092245.3527837,0.0,1.0
1986-01-28,34.12,34.5,33.62,33.75,1379000,0.424492234431462,0.429219873619151,0.418271656552923,0.419889006801343,110841792.107264,0.0,1.0
1986-01-29,34.0,34.37,34.0,34.25,544800,0.422999295740613,0.427602523370731,0.422999295740613,0.426109584679882,43790143.8288885,0.0,1.0
1986-01-30,33.13,34.0,33.13,34.0,285700,0.412175490231956,0.422999295740613,0.412175490231956,0.422999295740613,22964104.4271539,0.0,1.0
1986-01-31,33.62,34.0,32.87,33.0,341200,0.418271656552923,0.422999295740613,0.408940789735116,0.410558139983536,27425104.7621454,0.0,1.0
1986-02-03,34.37,34.5,33.5,33.62,403300,0.427602523370731,0.429219873619151,0.416778717862074,0.418271656552923,32416602.4342709,0.0,1.0
1986-02-04,34.63,35.25,33.62,34.75,1420000,0.430837223867571,0.438550740436959,0.418271656552923,0.43233016255842,114137305.868248,0.0,1.0
1986-02-05,34.63,34.88,34.12,34.5,195600,0.430837223867571,0.43394751280684,0.424492234431462,0.429219873619151,15722011.9914292,0.0,1.0
1986-02-06,34.88,35.0,34.37,34.88,238000,0.43394751280684,0.435440451497689,0.427602523370731,0.43394751280684,19130055.4905938,0.0,1.0
1986-02-07,35.12,35.5,34.5,34.75,260800,0.436933390188539,0.441661029376228,0.429219873619151,0.43233016255842,20962682.6552389,0.0,1.0
1986-02-10,35.0,35.25,34.63,34.75,199100,0.435440451497689,0.438550740436959,0.430837223867571,0.43233016255842,16003336.3368791,0.0,1.0
1986-02-11,34.75,35.5,34.63,34.75,1120000,0.43233016255842,0.441661029376228,0.430837223867571,0.43233016255842,90023790.5439707,0.0,1.0
1986-02-12,35.25,35.25,34.5,34.5,285000,0.438550740436959,0.438550740436959,0.429219873619151,0.429219873619151,22907839.5580639,0.0,1.0
1986-02-13,35.12,35.75,34.88,35.0,309700,0.436933390188539,0.444771318315497,0.43394751280684,0.435440451497689,24893185.6530961,0.0,1.0
1986-02-14,35.62,35.87,35.12,35.25,210000,0.443153968067077,0.446264257006346,0.436933390188539,0.438550740436959,16879460.7269945,0.0,1.0
1986-02-18,36.0,36.0,35.25,35.87,313700,0.447881607254766,0.447881607254766,0.438550740436959,0.446264257006346,25214699.1907532,0.0,1.0
1986-02-19,35.62,36.0,35.38,35.87,1050000,0.443153968067077,0.447881607254766,0.440168090685379,0.446264257006346,84397303.6349725,0.0,1.0
1986-02-20,36.0,36.0,35.38,35.5,263200,0.447881607254766,0.447881607254766,0.440168090685379,0.441661029376228,21155590.7778331,0.0,1.0
1986-02-21,35.62,36.0,35.38,35.62,1030000,0.443153968067077,0.447881607254766,0.440168090685379,0.443153968067077,82789735.9466873,0.0,1.0
1986-02-24,35.12,35.75,35.12,35.12,194100,0.436933390188539,0.444771318315497,0.436933390188539,0.436933390188539,15601444.4148078,0.0,1.0
1986-02-25,34.75,35.25,34.37,35.25,275200,0.43233016255842,0.438550740436959,0.427602523370731,0.438550740436959,22120131.3908042,0.0,1.0
1986-02-26,34.37,34.75,33.75,34.75,367900,0.427602523370731,0.43233016255842,0.419889006801343,0.43233016255842,29571207.6260061,0.0,1.0
1986-02-27,35.0,35.12,34.37,34.5,412300,0.435440451497689,0.436933390188539,0.427602523370731,0.429219873619151,33140007.8939992,0.0,1.0
1986-02-28,36.0,36.38,35.62,36.0,345200,0.447881607254766,0.452609246442455,0.443153968067077,0.447881607254766,27746618.2998024,0.0,1.0
1986-03-03,35.62,36.38,35.5,36.38,184000,0.443153968067077,0.452609246442455,0.441661029376228,0.452609246442455,14789622.7322237,0.0,1.0
1986-03-04,35.25,36.25,35.25,35.38,304200,0.438550740436959,0.450991896194035,0.438550740436959,0.440168090685379,24451104.5388177,0.0,1.0
1986-03-05,35.25,35.38,34.88,35.25,282900,0.438550740436959,0.440168090685379,0.43394751280684,0.438550740436959,22739044.950794,0.0,1.0
1986-03-06,34.75,35.62,34.63,35.5,377200,0.43233016255842,0.443153968067077,0.430837223867571,0.441661029376228,30318726.6010587,0.0,1.0
1986-03-07,35.0,35.25,34.5,35.0,378500,0.435440451497689,0.438550740436959,0.429219873619151,0.435440451497689,30423218.5007973,0.0,1.0
1986-03-10,35.0,35.25,34.75,34.88,176400,0.435440451497689,0.438550740436959,0.43233016255842,0.43394751280684,14178747.0106754,0.0,1.0
1986-03-11,36.0,36.38,34.88,34.88,379200,0.447881607254766,0.452609246442455,0.43394751280684,0.43394751280684,30479483.3698872,0.0,1.0
1986-03-12,36.0,36.88,35.87,36.13,564200,0.447881607254766,0.458829824320994,0.446264257006346,0.449498957503186,45349484.4865252,0.0,1.0
1986-03-13,35.87,35.87,35.25,35.25,201000,0.446264257006346,0.446264257006346,0.438550740436959,0.438550740436959,16156055.2672662,0.0,1.0
1986-03-14,36.75,36.88,35.62,36.0,383900,0.457212474072574,0.458829824320994,0.443153968067077,0.447881607254766,30857261.7766342,0.0,1.0
1986-03-17,36.25,36.5,36.0,36.5,187800,0.450991896194035,0.454102185133305,0.447881607254766,0.454102185133305,15095060.5929979,0.0,1.0
1986-03-18,36.5,36.75,35.75,36.0,168300,0.454102185133305,0.457212474072574,0.444771318315497,0.447881607254766,13527682.0969199,0.0,1.0
1986-03-19,36.0,36.5,35.87,36.38,167200,0.447881607254766,0.454102185133305,0.446264257006346,0.452609246442455,13439265.8740642,0.0,1.0
1986-03-20,36.13,36.38,36.0,36.13,153000,0.449498957503186,0.452609246442455,0.447881607254766,0.449498957503186,12297892.8153817,0.0,1.0
1986-03-21,35.87,36.5,35.38,36.25,389600,0.446264257006346,0.454102185133305,0.440168090685379,0.450991896194035,31315418.5677955,0.0,1.0
1986-03-24,36.25,36.38,35.87,36.13,201600,0.450991896194035,0.452609246442455,0.446264257006346,0.449498957503186,16204282.2979147,0.0,1.0
1986-03-25,35.87,36.13,35.5,36.13,330900,0.446264257006346,0.449498957503186,0.441661029376228,0.449498957503186,26597207.4026785,0.0,1.0
1986-03-26,36.88,36.88,35.62,35.87,238600,0.458829824320994,0.458829824320994,0.443153968067077,0.446264257006346,19178282.5212423,0.0,1.0
1986-03-27,37.0,37.37,36.75,36.75,269800,0.460322763011843,0.464925990641961,0.457212474072574,0.457212474072574,21686088.1149672,0.0,1.0
1986-03-31,37.0,37.37,36.62,37.0,228600,0.460322763011843,0.464925990641961,0.455595123824154,0.460322763011843,18374498.6770997,0.0,1.0
1986-04-01,35.38,37.5,35.38,37.25,297500,0.440168090685379,0.466543340890381,0.440168090685379,0.463433051951112,23912569.3632422,0.0,1.0
1986-04-02,34.88,35.0,33.88,35.0,559800,0.43394751280684,0.435440451497689,0.421506357049763,0.435440451497689,44995819.5951025,0.0,1.0
1986-04-03,34.12,35.38,33.75,34.88,330300,0.424492234431462,0.440168090685379,0.419889006801343,0.43394751280684,26548980.3720299,0.0,1.0
1986-04-04,32.62,34.12,31.75,34.12,816100,0.405830500795846,0.424492234431462,0.39500669528719,0.424492234431462,65596799.5204773,0.0,1.0
1986-04-07,33.25,33.38,32.62,32.75,1095000,0.413668428922805,0.415285779171225,0.405830500795846,0.407447851044266,88014330.9336141,0.0,1.0
1986-04-08,33.5,33.75,33.25,33.5,403900,0.416778717862074,0.419889006801343,0.413668428922805,0.416778717862074,32464829.4649194,0.0,1.0
1986-04-09,34.12,34.75,33.88,34.75,417100,0.424492234431462,0.43233016255842,0.421506357049763,0.43233016255842,33525824.1391876,0.0,1.0
1986-04-10,35.62,35.62,34.37,34.63,317000,0.443153968067077,0.443153968067077,0.427602523370731,0.430837223867571,25479947.8593203,0.0,1.0
1986-04-11,36.13,36.13,35.38,35.75,301800,0.449498957503186,0.449498957503186,0.440168090685379,0.444771318315497,24258196.4162235,0.0,1.0
1986-04-14,36.13,36.25,35.87,36.0,176200,0.449498957503186,0.450991896194035,0.446264257006346,0.447881607254766,14162671.3337925,0.0,1.0
1986-04-15,36.25,36.25,35.75,35.87,272100,0.450991896194035,0.450991896194035,0.444771318315497,0.446264257006346,21870958.39912,0.0,1.0
1986-04-16,36.5,36.62,35.87,36.0,516900,0.454102185133305,0.455595123824154,0.446264257006346,0.447881607254766,41547586.9037307,0.0,1.0
1986-04-17,36.88,37.12,36.38,37.0,341700,0.458829824320994,0.461815701702692,0.452609246442455,0.460322763011843,27465293.9543525,0.0,1.0
1986-04-18,35.87,37.12,35.62,37.0,457400,0.446264257006346,0.461815701702692,0.443153968067077,0.460322763011843,36765073.0310823,0.0,1.0
1986-04-21,35.87,36.13,35.75,35.87,216600,0.446264257006346,0.449498957503186,0.444771318315497,0.446264257006346,17409958.0641286,0.0,1.0
1986-04-22,34.12,35.25,33.75,34.75,1010000,0.424492234431462,0.438550740436959,0.419889006801343,0.43233016255842,81182168.258402,0.0,1.0
1986-04-23,34.0,34.63,34.0,34.12,496900,0.422999295740613,0.430837223867571,0.422999295740613,0.424492234431462,39940019.2154455,0.0,1.0
1986-04-24,34.25,34.63,34.0,34.25,347100,0.426109584679882,0.430837223867571,0.422999295740613,0.426109584679882,27899337.2301895,0.0,1.0
1986-04-25,33.88,34.5,33.88,34.12,337000,0.421506357049763,0.429219873619151,0.421506357049763,0.424492234431462,27087515.5476055,0.0,1.0
1986-04-28,33.75,34.37,33.75,34.25,370800,0.419889006801343,0.427602523370731,0.419889006801343,0.426109584679882,29804304.9408075,0.0,1.0
1986-04-29,33.5,34.25,33.0,33.88,575200,0.416778717862074,0.426109584679882,0.410558139983536,0.421506357049763,46233646.7150821,0.0,1.0
1986-04-30,33.5,33.75,33.0,33.62,284400,0.416778717862074,0.419889006801343,0.410558139983536,0.418271656552923,22859612.5274154,0.0,1.0
1986-05-01,33.25,34.0,33.25,33.75,460400,0.413668428922805,0.422999295740613,0.413668428922805,0.419889006801343,37006208.1843251,0.0,1.0
1986-05-02,32.75,33.25,32.5,33.13,353100,0.407447851044266,0.413668428922805,0.404337562104997,0.412175490231956,28381607.5366751,0.0,1.0
1986-05-05,33.0,33.25,32.75,32.75,123200,0.410558139983536,0.413668428922805,0.407447851044266,0.407447851044266,9902616.95983676,0.0,1.0
1986-05-06,33.25,33.25,32.75,33.0,301300,0.413668428922805,0.413668428922805,0.407447851044266,0.410558139983536,24218007.2240164,0.0,1.0
1986-05-07,32.87,33.25,32.25,33.25,436900,0.408940789735116,0.413668428922805,0.401227273165728,0.413668428922805,35117316.15059,0.0,1.0
1986-05-08,32.25,32.87,31.88,32.75,494700,0.401227273165728,0.408940789735116,0.39662404553561,0.407447851044266,39763186.7697342,0.0,1.0
1986-05-09,32.87,33.0,32.25,32.5,378900,0.408940789735116,0.410558139983536,0.401227273165728,0.404337562104997,30455369.8545629,0.0,1.0
1986-05-12,32.5,32.87,32.38,32.87,303900,0.404337562104997,0.408940789735116,0.402844623414148,0.408940789735116,24426991.0234935,0.0,1.0
1986-05-13,32.5,32.62,31.5,32.38,94500,0.404337562104997,0.405830500795846,0.39189640634792,0.402844623414148,7595757.32714753,0.0,1.0
1986-05-14,32.5,32.75,32.12,32.5,369600,0.404337562104997,0.407447851044266,0.399609922917308,0.404337562104997,29707850.8795103,0.0,1.0
1986-05-15,32.25,32.75,32.25,32.62,341500,0.401227273165728,0.407447851044266,0.401227273165728,0.405830500795846,27449218.2774696,0.0,1.0
1986-05-16,31.37,32.25,31.25,32.12,469500,0.3902790560995,0.401227273165728,0.388786117408651,0.399609922917308,37737651.4824949,0.0,1.0
1986-05-19,31.25,31.37,30.38,31.25,231900,0.388786117408651,0.3902790560995,0.377962311899994,0.388786117408651,18639747.3456668,0.0,1.0
1986-05-20,32.0,32.12,31.37,31.5,153500,0.398116984226459,0.399609922917308,0.3902790560995,0.39189640634792,12338082.0075888,0.0,1.0
1986-05-21,31.5,32.0,31.5,32.0,334100,0.39189640634792,0.398116984226459,0.39189640634792,0.398116984226459,26854418.2328041,0.0,1.0
1986-05-22,31.5,32.5,31.5,31.5,327000,0.39189640634792,0.404337562104997,0.39189640634792,0.39189640634792,26283731.7034629,0.0,1.0
1986-05-23,32.75,33.0,32.5,32.75,237000,0.407447851044266,0.410558139983536,0.404337562104997,0.407447851044266,19049677.1061795,0.0,1.0
1986-05-27,33.5,33.5,32.62,32.87,342500,0.416778717862074,0.416778717862074,0.405830500795846,0.408940789735116,27529596.6618839,0.0,1.0
1986-05-28,33.38,34.12,33.25,34.0,401000,0.415285779171225,0.424492234431462,0.413668428922805,0.422999295740613,32231732.1501181,0.0,1.0
1986-05-29,33.0,33.5,32.87,33.5,586400,0.410558139983536,0.416778717862074,0.408940789735116,0.416778717862074,47133884.6205217,0.0,1.0
1986-05-30,33.88,33.88,32.87,32.87,273100,0.421506357049763,0.421506357049763,0.408940789735116,0.408940789735116,21951336.7835343,0.0,1.0
1986-06-02,33.38,34.0,33.0,34.0,182900,0.415285779171225,0.422999295740613,0.410558139983536,0.422999295740613,14701206.5093681,0.0,1.0
1986-06-03,33.13,33.38,33.13,33.25,183900,0.412175490231956,0.415285779171225,0.412175490231956,0.413668428922805,14781584.8937823,0.0,1.0
1986-06-04,32.87,33.5,32.75,33.13,399600,0.408940789735116,0.416778717862074,0.407447851044266,0.412175490231956,32119202.4119381,0.0,1.0
1986-06-05,33.13,33.5,32.75,33.5,244700,0.412175490231956,0.416778717862074,0.407447851044266,0.416778717862074,19668590.6661693,0.0,1.0
1986-06-06,32.87,33.38,32.5,33.38,160600,0.408940789735116,0.415285779171225,0.404337562104997,0.415285779171225,12908768.5369301,0.0,1.0
1986-06-09,32.12,32.75,32.0,32.75,154800,0.399609922917308,0.407447851044266,0.398116984226459,0.407447851044266,12442573.9073274,0.0,1.0
1986-06-10,31.88,32.25,31.63,32.12,149300,0.39662404553561,0.401227273165728,0.39351375659634,0.399609922917308,12000492.7930489,0.0,1.0
1986-06-11,32.0,32.12,31.88,32.0,232200,0.398116984226459,0.399609922917308,0.39662404553561,0.398116984226459,18663860.860991,0.0,1.0
1986-06-12,32.12,32.25,31.75,32.25,232700,0.399609922917308,0.401227273165728,0.39500669528719,0.401227273165728,18704050.0531982,0.0,1.0
1986-06-13,33.13,33.25,32.25,32.25,250000,0.412175490231956,0.413668428922805,0.401227273165728,0.401227273165728,20094596.1035649,0.0,1.0
1986-06-16,33.75,33.75,33.25,33.25,268100,0.419889006801343,0.419889006801343,0.413668428922805,0.413668428922805,21549444.861463,0.0,1.0
1986-06-17,33.13,33.88,32.75,33.88,190900,0.412175490231956,0.421506357049763,0.407447851044266,0.421506357049763,15344233.5846821,0.0,1.0
1986-06-18,32.5,33.13,32.0,33.13,211400,0.404337562104997,0.412175490231956,0.398116984226459,0.412175490231956,16991990.4651745,0.0,1.0
1986-06-19,32.0,32.62,31.75,32.62,164800,0.398116984226459,0.405830500795846,0.39500669528719,0.405830500795846,13246357.75147,0.0,1.0
1986-06-20,33.5,33.5,31.75,32.0,474800,0.416778717862074,0.416778717862074,0.39500669528719,0.398116984226459,38163656.9198904,0.0,1.0
1986-06-23,32.0,33.0,31.75,33.0,153200,0.398116984226459,0.410558139983536,0.39500669528719,0.410558139983536,12313968.4922646,0.0,1.0
1986-06-24,32.12,32.62,31.88,32.12,255200,0.399609922917308,0.405830500795846,0.39662404553561,0.399609922917308,20512563.702519,0.0,1.0
1986-06-25,32.0,32.87,32.0,32.12,164800,0.398116984226459,0.408940789735116,0.398116984226459,0.399609922917308,13246357.75147,0.0,1.0
1986-06-26,32.12,32.38,31.63,32.0,334300,0.399609922917308,0.402844623414148,0.39351375659634,0.398116984226459,26870493.909687,0.0,1.0
1986-06-27,32.12,32.38,32.0,32.38,113200,0.399609922917308,0.402844623414148,0.398116984226459,0.402844623414148,9098833.11569418,0.0,1.0
1986-06-30,32.75,33.25,32.0,32.0,196800,0.407447851044266,0.413668428922805,0.398116984226459,0.398116984226459,15818466.0527263,0.0,1.0
1986-07-01,32.38,32.62,32.12,32.5,245700,0.402844623414148,0.405830500795846,0.399609922917308,0.404337562104997,19748969.0505836,0.0,1.0
1986-07-02,32.12,32.38,32.12,32.38,148000,0.399609922917308,0.402844623414148,0.399609922917308,0.402844623414148,11896000.8933104,0.0,1.0
1986-07-03,32.0,32.25,31.88,32.25,177700,0.398116984226459,0.401227273165728,0.39662404553561,0.401227273165728,14283238.9104139,0.0,1.0
1986-07-07,31.25,32.12,31.12,32.12,263900,0.388786117408651,0.399609922917308,0.387168767160231,0.399609922917308,21211855.6469231,0.0,1.0
1986-07-08,30.25,30.88,29.75,30.88,501400,0.376344961651574,0.384182889778533,0.370124383773036,0.384182889778533,40301721.9453098,0.0,1.0
1986-07-09,30.75,31.37,30.25,30.25,302500,0.382565539530113,0.3902790560995,0.376344961651574,0.376344961651574,24314461.2853135,0.0,1.0
1986-07-10,31.25,31.37,30.62,31.0,450400,0.388786117408651,0.3902790560995,0.380948189281693,0.385675828469382,36202424.3401825,0.0,1.0
1986-07-11,31.63,32.0,31.12,31.37,219200,0.39351375659634,0.398116984226459,0.387168767160231,0.3902790560995,17618941.8636057,0.0,1.0
1986-07-14,30.5,31.5,30.5,31.5,356600,0.379455250590844,0.39189640634792,0.379455250590844,0.39189640634792,28662931.8821249,0.0,1.0
1986-07-15,29.62,30.62,29.62,30.62,481500,0.368507033524616,0.380948189281693,0.368507033524616,0.380948189281693,38702192.095466,0.0,1.0
1986-07-16,29.12,29.62,29.12,29.62,387000,0.362286455646078,0.368507033524616,0.362286455646078,0.368507033524616,31106434.7683184,0.0,1.0
1986-07-17,28.5,28.88,28.12,28.88,622200,0.35457293907669,0.359300578264379,0.349845299889001,0.359300578264379,50011430.7825522,0.0,1.0
1986-07-18,27.5,28.37,27.5,28.25,494700,0.342131783319613,0.35295558882827,0.342131783319613,0.351462650137421,39763186.7697342,0.0,1.0
1986-07-21,27.75,28.0,27.13,27.5,652500,0.345242072258882,0.348352361198151,0.337528555689495,0.342131783319613,52446895.8303044,0.0,1.0
1986-07-22,27.75,27.88,27.25,27.75,1705000,0.345242072258882,0.346859422507302,0.339021494380344,0.345242072258882,137045145.426313,0.0,1.0
1986-07-23,27.88,28.0,27.62,27.88,683200,0.346859422507302,0.348352361198151,0.343624722010462,0.346859422507302,54914512.2318221,0.0,1.0
1986-07-24,27.62,28.25,27.5,28.12,702900,0.343624722010462,0.351462650137421,0.342131783319613,0.349845299889001,56497966.4047831,0.0,1.0
1986-07-25,27.38,28.0,27.13,27.88,585900,0.340638844628764,0.348352361198151,0.337528555689495,0.346859422507302,47093695.4283146,0.0,1.0
1986-07-28,27.0,27.75,26.75,27.5,447300,0.335911205441075,0.345242072258882,0.332800916501805,0.342131783319613,35953251.3484982,0.0,1.0
1986-07-29,26.87,27.0,26.62,26.87,473600,0.334293855192655,0.335911205441075,0.331183566253385,0.334293855192655,38067202.8585933,0.0,1.0
1986-07-30,26.75,27.25,25.63,27.0,653800,0.332800916501805,0.339021494380344,0.318866822053879,0.335911205441075,52551387.7300429,0.0,1.0
1986-07-31,27.0,27.0,25.63,26.5,612900,0.335911205441075,0.335911205441075,0.318866822053879,0.329690627562536,49263911.8074996,0.0,1.0
1986-08-01,26.62,27.0,26.5,27.0,380200,0.331183566253385,0.335911205441075,0.329690627562536,0.335911205441075,30559861.7543015,0.0,1.0
1986-08-04,26.87,27.0,26.38,26.75,286800,0.334293855192655,0.335911205441075,0.328197688871687,0.332800916501805,23052520.6500096,0.0,1.0
1986-08-05,27.0,27.75,26.62,27.0,554800,0.335911205441075,0.345242072258882,0.331183566253385,0.335911205441075,44593927.6730311,0.0,1.0
1986-08-06,27.38,27.5,27.0,27.13,325800,0.340638844628764,0.342131783319613,0.335911205441075,0.337528555689495,26187277.6421657,0.0,1.0
1986-08-07,28.0,28.25,27.5,27.5,540000,0.348352361198151,0.351462650137421,0.342131783319613,0.342131783319613,43404327.5837002,0.0,1.0
1986-08-08,28.0,28.12,27.88,28.12,259400,0.348352361198151,0.349845299889001,0.346859422507302,0.349845299889001,20850152.9170589,0.0,1.0
1986-08-11,28.63,28.63,28.0,28.12,413900,0.35619028932511,0.35619028932511,0.348352361198151,0.349845299889001,33268613.309062,0.0,1.0
1986-08-12,29.25,29.25,28.75,29.0,324400,0.363903805894498,0.363903805894498,0.357683228015959,0.360793516955228,26074747.9039858,0.0,1.0
1986-08-13,30.0,30.5,29.12,29.25,328800,0.373234672712305,0.379455250590844,0.362286455646078,0.363903805894498,26428412.7954085,0.0,1.0
1986-08-14,30.13,30.13,29.75,30.0,253300,0.374852022960725,0.374852022960725,0.370124383773036,0.373234672712305,20359844.7721319,0.0,1.0
1986-08-15,30.38,30.38,30.13,30.13,201300,0.377962311899994,0.377962311899994,0.374852022960725,0.374852022960725,16180168.7825905,0.0,1.0
1986-08-18,29.87,29.87,29.25,29.87,401600,0.371617322463885,0.371617322463885,0.363903805894498,0.371617322463885,32279959.1807666,0.0,1.0
1986-08-19,29.62,30.0,29.5,29.75,933600,0.368507033524616,0.373234672712305,0.367014094833767,0.370124383773036,75041259.6891527,0.0,1.0
1986-08-20,30.0,30.13,29.25,29.75,201000,0.373234672712305,0.374852022960725,0.363903805894498,0.370124383773036,16156055.2672662,0.0,1.0
1986-08-21,29.5,30.25,29.5,30.13,484600,0.367014094833767,0.376344961651574,0.367014094833767,0.374852022960725,38951365.0871501,0.0,1.0
1986-08-22,30.0,30.13,29.38,29.62,299400,0.373234672712305,0.374852022960725,0.365521156142918,0.368507033524616,24065288.2936293,0.0,1.0
1986-08-25,29.25,30.13,29.12,30.13,340100,0.363903805894498,0.374852022960725,0.362286455646078,0.374852022960725,27336688.5392896,0.0,1.0
1986-08-26,30.5,30.75,29.38,29.5,471700,0.379455250590844,0.382565539530113,0.365521156142918,0.367014094833767,37914483.9282062,0.0,1.0
1986-08-27,31.0,31.25,30.62,30.75,739800,0.385675828469382,0.388786117408651,0.380948189281693,0.382565539530113,59463928.7896692,0.0,1.0
1986-08-28,30.62,31.0,30.25,30.88,248700,0.380948189281693,0.385675828469382,0.376344961651574,0.384182889778533,19990104.2038263,0.0,1.0
1986-08-29,30.62,31.0,30.5,30.62,271700,0.380948189281693,0.385675828469382,0.379455250590844,0.380948189281693,21838807.0453543,0.0,1.0
1986-09-02,29.87,30.38,29.5,30.25,306300,0.371617322463885,0.377962311899994,0.367014094833767,0.376344961651574,24619899.1460877,0.0,1.0
1986-09-03,29.62,30.0,29.25,29.62,322200,0.368507033524616,0.373234672712305,0.363903805894498,0.368507033524616,25897915.4582744,0.0,1.0
1986-09-04,30.75,30.75,29.12,29.87,743600,0.382565539530113,0.382565539530113,0.362286455646078,0.371617322463885,59769366.6504433,0.0,1.0
1986-09-05,31.0,31.63,30.88,31.0,630800,0.385675828469382,0.39351375659634,0.384182889778533,0.385675828469382,50702684.8885149,0.0,1.0
1986-09-08,30.38,31.12,30.25,31.0,451800,0.377962311899994,0.387168767160231,0.376344961651574,0.385675828469382,36314954.0783625,0.0,1.0
1986-09-09,30.62,30.88,30.25,30.38,262000,0.380948189281693,0.384182889778533,0.376344961651574,0.377962311899994,21059136.716536,0.0,1.0
1986-09-10,30.62,30.75,30.38,30.75,345200,0.380948189281693,0.382565539530113,0.377962311899994,0.382565539530113,27746618.2998024,0.0,1.0
1986-09-11,29.0,30.25,28.25,30.0,463600,0.360793516955228,0.376344961651574,0.351462650137421,0.373234672712305,37263419.0144507,0.0,1.0
1986-09-12,28.0,28.88,27.88,28.75,471400,0.348352361198151,0.359300578264379,0.346859422507302,0.357683228015959,37890370.412882,0.0,1.0
1986-09-15,28.25,28.75,27.62,28.5,313400,0.351462650137421,0.357683228015959,0.343624722010462,0.35457293907669,25190585.6754289,0.0,1.0
1986-09-16,28.25,28.5,27.62,28.25,480800,0.351462650137421,0.35457293907669,0.343624722010462,0.351462650137421,38645927.2263759,0.0,1.0
1986-09-17,28.5,29.0,28.37,28.37,459300,0.35457293907669,0.360793516955228,0.35295558882827,0.35295558882827,36917791.9614694,0.0,1.0
1986-09-18,28.5,28.75,28.25,28.5,477500,0.35457293907669,0.357683228015959,0.351462650137421,0.35457293907669,38380678.5578089,0.0,1.0
1986-09-19,28.12,28.37,27.62,28.37,399500,0.349845299889001,0.35295558882827,0.343624722010462,0.35295558882827,32111164.5734967,0.0,1.0
1986-09-22,27.88,28.12,27.62,28.12,173400,0.346859422507302,0.349845299889001,0.343624722010462,0.349845299889001,13937611.8574326,0.0,1.0
1986-09-23,27.88,28.25,27.75,28.12,209400,0.346859422507302,0.351462650137421,0.345242072258882,0.349845299889001,16831233.696346,0.0,1.0
1986-09-24,28.12,28.12,27.75,28.12,161400,0.349845299889001,0.349845299889001,0.345242072258882,0.349845299889001,12973071.2444615,0.0,1.0
1986-09-25,28.12,28.37,27.62,28.12,314900,0.349845299889001,0.35295558882827,0.343624722010462,0.349845299889001,25311153.2520503,0.0,1.0
1986-09-26,27.88,28.12,27.5,28.0,548400,0.346859422507302,0.349845299889001,0.342131783319613,0.348352361198151,44079506.01278,0.0,1.0
1986-09-29,27.62,27.75,27.38,27.62,239900,0.343624722010462,0.345242072258882,0.340638844628764,0.343624722010462,19282774.4209809,0.0,1.0
1986-09-30,27.5,27.88,27.13,27.38,573700,0.342131783319613,0.346859422507302,0.337528555689495,0.340638844628764,46113079.1384607,0.0,1.0
1986-10-01,28.0,28.0,27.5,27.62,244300,0.348352361198151,0.348352361198151,0.342131783319613,0.343624722010462,19636439.3124036,0.0,1.0
1986-10-02,28.37,28.5,27.88,28.0,214800,0.35295558882827,0.35457293907669,0.346859422507302,0.348352361198151,17265276.9721829,0.0,1.0
1986-10-03,28.63,28.88,28.25,28.75,232600,0.35619028932511,0.359300578264379,0.351462650137421,0.357683228015959,18696012.2147568,0.0,1.0
1986-10-06,29.38,30.0,28.63,28.63,452900,0.365521156142918,0.373234672712305,0.35619028932511,0.35619028932511,36403370.3012181,0.0,1.0
1986-10-07,29.5,29.62,29.12,29.38,256800,0.367014094833767,0.368507033524616,0.362286455646078,0.365521156142918,20641169.1175818,0.0,1.0
1986-10-08,29.25,29.75,29.0,29.0,323500,0.363903805894498,0.370124383773036,0.360793516955228,0.360793516955228,26002407.3580129,0.0,1.0
1986-10-09,28.88,29.5,28.5,29.25,472300,0.359300578264379,0.367014094833767,0.35457293907669,0.363903805894498,37962710.9588548,0.0,1.0
1986-10-10,28.25,29.0,28.0,28.5,196100,0.351462650137421,0.360793516955228,0.348352361198151,0.35457293907669,15762201.1836363,0.0,1.0
1986-10-13,28.5,28.5,28.0,28.5,76500,0.35457293907669,0.35457293907669,0.348352361198151,0.35457293907669,6148946.40769085,0.0,1.0
1986-10-14,27.75,28.63,27.62,28.63,214300,0.345242072258882,0.35619028932511,0.343624722010462,0.35619028932511,17225087.7799758,0.0,1.0
1986-10-15,28.12,28.12,27.62,27.62,261800,0.349845299889001,0.349845299889001,0.343624722010462,0.343624722010462,21043061.0396531,0.0,1.0
1986-10-16,28.12,28.37,27.88,28.37,242600,0.349845299889001,0.35295558882827,0.346859422507302,0.35295558882827,19499796.0588993,0.0,1.0
1986-10-17,28.0,28.0,27.75,28.0,282100,0.348352361198151,0.348352361198151,0.345242072258882,0.348352361198151,22674742.2432626,0.0,1.0
1986-10-20,28.0,28.12,27.38,28.12,205900,0.348352361198151,0.349845299889001,0.340638844628764,0.349845299889001,16549909.3508961,0.0,1.0
1986-10-21,27.88,28.0,27.5,27.75,303600,0.346859422507302,0.348352361198151,0.342131783319613,0.345242072258882,24402877.5081692,0.0,1.0
1986-10-22,28.0,28.25,27.88,28.0,136800,0.348352361198151,0.351462650137421,0.346859422507302,0.348352361198151,10995762.9878707,0.0,1.0
1986-10-23,28.25,28.25,27.75,28.0,328600,0.351462650137421,0.351462650137421,0.345242072258882,0.348352361198151,26412337.1185257,0.0,1.0
1986-10-24,28.12,28.5,28.12,28.37,405600,0.349845299889001,0.35457293907669,0.349845299889001,0.35295558882827,32601472.7184236,0.0,1.0
1986-10-27,27.88,28.12,27.62,28.12,251200,0.346859422507302,0.349845299889001,0.343624722010462,0.349845299889001,20191050.164862,0.0,1.0
1986-10-28,27.75,28.12,27.75,27.88,292900,0.345242072258882,0.349845299889001,0.345242072258882,0.346859422507302,23542828.7949366,0.0,1.0
1986-10-29,28.12,28.5,27.88,27.88,206500,0.349845299889001,0.35457293907669,0.346859422507302,0.346859422507302,16598136.3815446,0.0,1.0
1986-10-30,28.75,29.12,28.5,29.0,466100,0.357683228015959,0.362286455646078,0.35457293907669,0.360793516955228,37464364.9754864,0.0,1.0
1986-10-31,29.12,29.25,28.88,29.0,324900,0.362286455646078,0.363903805894498,0.359300578264379,0.360793516955228,26114937.0961929,0.0,1.0
1986-11-03,29.12,29.12,28.88,28.88,178200,0.362286455646078,0.362286455646078,0.359300578264379,0.359300578264379,14323428.102621,0.0,1.0
1986-11-04,29.0,29.25,28.88,29.0,156800,0.360793516955228,0.363903805894498,0.359300578264379,0.360793516955228,12603330.6761559,0.0,1.0
1986-11-05,29.12,29.12,28.63,28.75,244600,0.362286455646078,0.362286455646078,0.35619028932511,0.357683228015959,19660552.8277279,0.0,1.0
1986-11-06,29.12,29.38,28.63,28.63,368000,0.362286455646078,0.365521156142918,0.35619028932511,0.35619028932511,29579245.4644475,0.0,1.0
1986-11-07,28.75,29.25,28.5,29.12,174500,0.357683228015959,0.363903805894498,0.35457293907669,0.362286455646078,14026028.0802883,0.0,1.0
1986-11-10,29.12,29.12,28.63,28.63,246300,0.362286455646078,0.362286455646078,0.35619028932511,0.35619028932511,19797196.0812321,0.0,1.0
1986-11-11,29.12,29.25,28.75,29.0,193000,0.362286455646078,0.363903805894498,0.357683228015959,0.360793516955228,15513028.1919521,0.0,1.0
1986-11-12,28.75,29.12,28.5,29.0,272900,0.357683228015959,0.362286455646078,0.35457293907669,0.360793516955228,21935261.1066514,0.0,1.0
1986-11-13,28.88,29.25,28.25,28.75,283000,0.359300578264379,0.363903805894498,0.351462650137421,0.357683228015959,22747082.7892354,0.0,1.0
1986-11-14,29.12,29.38,28.63,28.75,260600,0.362286455646078,0.365521156142918,0.35619028932511,0.357683228015959,20946606.978356,0.0,1.0
1986-11-17,29.0,29.38,28.88,29.0,123600,0.360793516955228,0.365521156142918,0.359300578264379,0.360793516955228,9934768.31360248,0.0,1.0
1986-11-18,27.75,29.12,27.75,29.12,321200,0.345242072258882,0.362286455646078,0.345242072258882,0.362286455646078,25817537.0738602,0.0,1.0
1986-11-19,27.5,28.25,27.5,28.0,573900,0.342131783319613,0.351462650137421,0.342131783319613,0.348352361198151,46129154.8153435,0.0,1.0
1986-11-20,28.0,28.0,27.38,28.0,579700,0.348352361198151,0.348352361198151,0.340638844628764,0.348352361198151,46595349.4449463,0.0,1.0
1986-11-21,29.0,29.75,28.5,29.0,521800,0.360793516955228,0.370124383773036,0.35457293907669,0.360793516955228,41941440.9873606,0.0,1.0
1986-11-24,28.88,29.12,28.63,28.75,334600,0.359300578264379,0.362286455646078,0.35619028932511,0.357683228015959,26894607.4250112,0.0,1.0
1986-11-25,29.25,29.38,28.75,28.88,358700,0.363903805894498,0.365521156142918,0.357683228015959,0.359300578264379,28831726.4893949,0.0,1.0
1986-11-26,29.0,29.12,28.75,29.0,194800,0.360793516955228,0.362286455646078,0.357683228015959,0.360793516955228,15657709.2838978,0.0,1.0
1986-11-28,29.12,29.25,28.88,29.25,91800,0.362286455646078,0.363903805894498,0.359300578264379,0.363903805894498,7378735.68922901,0.0,1.0
1986-12-01,29.12,29.12,28.63,29.12,306900,0.362286455646078,0.362286455646078,0.35619028932511,0.362286455646078,24668126.1767362,0.0,1.0
1986-12-02,30.5,30.62,29.25,29.25,789300,0.379455250590844,0.380948189281693,0.363903805894498,0.363903805894498,63442658.818175,0.0,1.0
1986-12-03,31.0,31.12,30.5,30.62,536900,0.385675828469382,0.387168767160231,0.379455250590844,0.380948189281693,43155154.5920159,0.0,1.0
1986-12-04,31.63,32.0,30.88,31.0,514400,0.39351375659634,0.398116984226459,0.384182889778533,0.385675828469382,41346640.9426951,0.0,1.0
1986-12-05,30.88,31.75,30.38,31.5,548400,0.384182889778533,0.39500669528719,0.377962311899994,0.39189640634792,44079506.0127799,0.0,1.0
1986-12-08,30.25,30.75,30.0,30.62,470600,0.376344961651574,0.382565539530113,0.373234672712305,0.380948189281693,37826067.7053506,0.0,1.0
1986-12-09,29.75,30.5,29.62,30.5,314200,0.370124383773036,0.379455250590844,0.368507033524616,0.379455250590844,25254888.3829603,0.0,1.0
1986-12-10,29.87,30.13,29.38,29.5,336200,0.371617322463885,0.374852022960725,0.365521156142918,0.367014094833767,27023212.8400741,0.0,1.0
1986-12-11,28.88,29.75,28.0,29.5,1080000,0.359300578264379,0.370124383773036,0.348352361198151,0.367014094833767,86808655.1674003,0.0,1.0
1986-12-12,28.88,29.12,28.75,28.75,507300,0.359300578264379,0.362286455646078,0.357683228015959,0.357683228015959,40775954.4133539,0.0,1.0
1986-12-15,29.0,29.12,28.75,29.0,394800,0.360793516955228,0.362286455646078,0.357683228015959,0.360793516955228,31733386.1667497,0.0,1.0
1986-12-16,29.87,29.87,29.25,29.38,412100,0.371617322463885,0.371617322463885,0.363903805894498,0.365521156142918,33123932.2171164,0.0,1.0
1986-12-17,30.0,30.38,28.37,29.87,378600,0.373234672712305,0.377962311899994,0.35295558882827,0.371617322463885,30431256.3392387,0.0,1.0
1986-12-18,30.38,30.5,30.13,30.25,339200,0.377962311899994,0.379455250590844,0.374852022960725,0.376344961651574,27264347.9933169,0.0,1.0
1986-12-19,30.25,30.5,30.0,30.38,498900,0.376344961651574,0.379455250590844,0.373234672712305,0.377962311899994,40100775.9842741,0.0,1.0
1986-12-22,30.62,30.88,30.25,30.75,301300,0.380948189281693,0.384182889778533,0.376344961651574,0.382565539530113,24218007.2240164,0.0,1.0
1986-12-23,29.5,30.5,29.5,30.25,453500,0.367014094833767,0.379455250590844,0.367014094833767,0.376344961651574,36451597.3318667,0.0,1.0
1986-12-24,29.75,29.87,29.62,29.75,92700,0.370124383773036,0.371617322463885,0.368507033524616,0.370124383773036,7451076.23520186,0.0,1.0
1986-12-26,29.62,29.75,29.5,29.75,95400,0.368507033524616,0.370124383773036,0.367014094833767,0.370124383773036,7668097.87312036,0.0,1.0
1986-12-29,29.5,29.62,29.25,29.5,182000,0.367014094833767,0.368507033524616,0.363903805894498,0.367014094833767,14628865.9633952,0.0,1.0
1986-12-30,29.5,29.62,29.25,29.5,172300,0.367014094833767,0.368507033524616,0.363903805894498,0.367014094833767,13849195.6345769,0.0,1.0
1986-12-31,29.12,29.62,29.0,29.5,198600,0.362286455646078,0.368507033524616,0.360793516955228,0.367014094833767,15963147.1446719,0.0,1.0
1987-01-02,29.75,29.87,29.12,29.12,218900,0.370124383773036,0.371617322463885,0.362286455646078,0.362286455646078,17594828.3482814,0.0,1.0
1987-01-05,30.88,31.12,30.25,30.38,374600,0.384182889778533,0.387168767160231,0.376344961651574,0.377962311899994,30109742.8015816,0.0,1.0
1987-01-06,30.75,31.12,30.62,31.12,278600,0.382565539530113,0.387168767160231,0.380948189281693,0.387168767160231,22393417.8978127,0.0,1.0
1987-01-07,30.88,31.12,30.5,30.88,612700,0.384182889778533,0.387168767160231,0.379455250590844,0.384182889778533,49247836.1306168,0.0,1.0
1987-01-08,31.12,31.12,30.5,30.62,320500,0.387168767160231,0.387168767160231,0.379455250590844,0.380948189281693,25761272.2047702,0.0,1.0
1987-01-09,31.25,31.25,30.75,31.12,467900,0.388786117408651,0.388786117408651,0.382565539530113,0.387168767160231,37609046.067432,0.0,1.0
1987-01-12,30.88,31.12,30.88,30.88,438500,0.384182889778533,0.387168767160231,0.384182889778533,0.384182889778533,35245921.5656528,0.0,1.0
1987-01-13,30.5,31.0,30.5,30.5,648000,0.379455250590844,0.385675828469382,0.379455250590844,0.379455250590844,52085193.1004401,0.0,1.0
1987-01-14,31.5,31.5,30.5,30.75,669200,0.39189640634792,0.39189640634792,0.379455250590844,0.382565539530113,53789214.8500225,0.0,1.0
1987-01-15,32.25,32.38,31.37,31.63,784700,0.401227273165728,0.402844623414148,0.3902790560995,0.39351375659634,63072918.2498695,0.0,1.0
1987-01-16,32.38,32.38,31.75,32.0,438800,0.402844623414148,0.402844623414148,0.39500669528719,0.398116984226459,35270035.0809771,0.0,1.0
1987-01-19,32.38,32.38,31.75,32.38,217400,0.402844623414148,0.402844623414148,0.39500669528719,0.402844623414148,17474260.77166,0.0,1.0
1987-01-20,32.62,33.0,32.0,32.5,698700,0.405830500795846,0.410558139983536,0.398116984226459,0.404337562104997,56160377.1902432,0.0,1.0
1987-01-21,32.5,32.62,32.12,32.5,693600,0.404337562104997,0.405830500795846,0.399609922917308,0.404337562104997,55750447.4297304,0.0,1.0
1987-01-22,32.38,32.62,32.12,32.38,434200,0.402844623414148,0.405830500795846,0.399609922917308,0.402844623414148,34900294.5126715,0.0,1.0
1987-01-23,32.38,34.0,31.5,32.38,986400,0.402844623414148,0.422999295740613,0.39189640634792,0.402844623414148,79285238.3862256,0.0,1.0
1987-01-26,32.5,32.5,31.75,32.0,253200,0.404337562104997,0.404337562104997,0.39500669528719,0.398116984226459,20351806.9336905,0.0,1.0
1987-01-27,33.13,33.38,32.62,32.75,456100,0.412175490231956,0.415285779171225,0.405830500795846,0.407447851044266,36660581.1313437,0.0,1.0
1987-01-28,33.38,33.38,33.0,33.13,304200,0.415285779171225,0.415285779171225,0.410558139983536,0.412175490231956,24451104.5388177,0.0,1.0
1987-01-29,32.5,33.5,32.25,33.38,406700,0.404337562104997,0.416778717862074,0.401227273165728,0.415285779171225,32689888.9412794,0.0,1.0
1987-01-30,32.62,32.75,31.75,32.62,201400,0.405830500795846,0.407447851044266,0.39500669528719,0.405830500795846,16188206.6210319,0.0,1.0
1987-02-02,33.0,33.13,32.62,32.75,332700,0.410558139983536,0.412175490231956,0.405830500795846,0.407447851044266,26741888.4946241,0.0,1.0
1987-02-03,34.25,34.37,33.38,33.5,457100,0.426109584679882,0.427602523370731,0.415285779171225,0.416778717862074,36740959.515758,0.0,1.0
1987-02-04,34.25,34.5,33.88,34.25,295300,0.426109584679882,0.429219873619151,0.421506357049763,0.426109584679882,23735736.9175308,0.0,1.0
1987-02-05,34.88,35.0,34.37,34.37,419600,0.43394751280684,0.435440451497689,0.427602523370731,0.427602523370731,33726770.1002233,0.0,1.0
1987-02-06,34.37,34.37,34.0,34.25,265700,0.427602523370731,0.427602523370731,0.422999295740613,0.426109584679882,21356536.7388688,0.0,1.0
1987-02-09,34.12,34.25,33.88,34.0,286000,0.424492234431462,0.426109584679882,0.421506357049763,0.422999295740613,22988217.9424782,0.0,1.0
1987-02-10,33.62,34.12,33.25,34.0,245700,0.418271656552923,0.424492234431462,0.413668428922805,0.422999295740613,19748969.0505836,0.0,1.0
1987-02-11,34.0,34.0,33.5,33.62,176300,0.422999295740613,0.422999295740613,0.416778717862074,0.418271656552923,14170709.1722339,0.0,1.0
1987-02-12,33.62,34.25,33.5,34.0,249900,0.418271656552923,0.426109584679882,0.416778717862074,0.422999295740613,20086558.2651235,0.0,1.0
1987-02-13,34.5,35.0,33.75,33.88,397200,0.429219873619151,0.435440451497689,0.419889006801343,0.421506357049763,31926294.2893439,0.0,1.0
1987-02-17,34.25,34.88,34.0,34.75,395200,0.426109584679882,0.43394751280684,0.422999295740613,0.43233016255842,31765537.5205153,0.0,1.0
1987-02-18,33.88,34.63,33.62,34.63,363600,0.421506357049763,0.430837223867571,0.418271656552923,0.430837223867571,29225580.5730248,0.0,1.0
1987-02-19,34.5,34.5,33.38,33.5,777200,0.429219873619151,0.429219873619151,0.415285779171225,0.416778717862074,62470080.3667625,0.0,1.0
1987-02-20,34.12,34.37,33.75,34.12,409200,0.424492234431462,0.427602523370731,0.419889006801343,0.424492234431462,32890834.902315,0.0,1.0
1987-02-23,33.5,34.25,33.0,34.12,269800,0.416778717862074,0.426109584679882,0.410558139983536,0.424492234431462,21686088.1149672,0.0,1.0
1987-02-24,33.25,33.38,32.87,33.38,175200,0.413668428922805,0.415285779171225,0.408940789735116,0.415285779171225,14082292.9493783,0.0,1.0
1987-02-25,33.62,33.75,33.13,33.38,168200,0.418271656552923,0.419889006801343,0.412175490231956,0.415285779171225,13519644.2584785,0.0,1.0
1987-02-26,32.87,33.62,32.75,33.5,295700,0.408940789735116,0.418271656552923,0.407447851044266,0.416778717862074,23767888.2712965,0.0,1.0
1987-02-27,32.87,33.25,32.62,32.87,274400,0.408940789735116,0.413668428922805,0.405830500795846,0.408940789735116,22055828.6832728,0.0,1.0
1987-03-02,32.12,33.0,32.0,32.87,529200,0.399609922917308,0.410558139983536,0.398116984226459,0.408940789735116,42536241.0320261,0.0,1.0
1987-03-03,32.5,32.62,32.12,32.38,214400,0.404337562104997,0.405830500795846,0.399609922917308,0.402844623414148,17233125.6184173,0.0,1.0
1987-03-04,32.75,33.0,32.62,32.75,386000,0.407447851044266,0.410558139983536,0.405830500795846,0.407447851044266,31026056.3839042,0.0,1.0
1987-03-05,33.25,33.38,32.87,32.87,421500,0.413668428922805,0.415285779171225,0.408940789735116,0.408940789735116,33879489.0306104,0.0,1.0
1987-03-06,33.5,33.5,32.87,33.0,280000,0.416778717862074,0.416778717862074,0.408940789735116,0.410558139983536,22505947.6359927,0.0,1.0
1987-03-09,33.13,33.62,33.0,33.38,219700,0.412175490231956,0.418271656552923,0.410558139983536,0.415285779171225,17659131.0558128,0.0,1.0
1987-03-10,33.75,33.88,33.13,33.25,208000,0.419889006801343,0.421506357049763,0.412175490231956,0.413668428922805,16718703.958166,0.0,1.0
1987-03-11,33.5,33.88,33.5,33.62,198100,0.416778717862074,0.421506357049763,0.416778717862074,0.418271656552923,15922957.9524648,0.0,1.0
1987-03-12,34.0,34.0,33.25,33.5,287100,0.422999295740613,0.422999295740613,0.413668428922805,0.416778717862074,23076634.1653339,0.0,1.0
1987-03-13,33.88,34.12,33.75,33.88,206300,0.421506357049763,0.424492234431462,0.419889006801343,0.421506357049763,16582060.7046617,0.0,1.0
1987-03-16,33.38,34.0,33.25,34.0,229400,0.415285779171225,0.422999295740613,0.413668428922805,0.422999295740613,18438801.3846311,0.0,1.0
1987-03-17,34.0,34.25,33.25,33.25,371000,0.422999295740613,0.426109584679882,0.413668428922805,0.413668428922805,29820380.6176902,0.0,1.0
1987-03-18,33.62,34.12,33.5,34.0,324900,0.418271656552923,0.424492234431462,0.416778717862074,0.422999295740613,26114937.0961929,0.0,1.0
1987-03-19,34.0,34.25,33.38,33.38,214800,0.422999295740613,0.426109584679882,0.415285779171225,0.415285779171225,17265276.9721829,0.0,1.0
1987-03-20,34.37,34.5,33.88,33.88,385000,0.427602523370731,0.429219873619151,0.421506357049763,0.421506357049763,30945677.9994899,0.0,1.0
1987-03-23,35.0,35.0,34.0,34.25,600700,0.435440451497689,0.435440451497689,0.422999295740613,0.426109584679882,48283295.5176457,0.0,1.0
1987-03-24,35.38,35.62,34.75,34.88,359700,0.440168090685379,0.443153968067077,0.43233016255842,0.43394751280684,28912104.8738091,0.0,1.0
1987-03-25,34.63,35.38,34.25,35.38,184900,0.430837223867571,0.440168090685379,0.426109584679882,0.440168090685379,14861963.2781966,0.0,1.0
1987-03-26,34.0,34.63,34.0,34.63,299300,0.422999295740613,0.430837223867571,0.422999295740613,0.430837223867571,24057250.4551878,0.0,1.0
1987-03-27,32.62,34.12,32.38,34.12,224200,0.405830500795846,0.424492234431462,0.402844623414148,0.424492234431462,18020833.785677,0.0,1.0
1987-03-30,31.12,31.5,29.87,30.0,573300,0.387168767160231,0.39189640634792,0.371617322463885,0.373234672712305,46080927.784695,0.0,1.0
1987-03-31,31.75,31.88,30.88,31.25,279000,0.39500669528719,0.39662404553561,0.384182889778533,0.388786117408651,22425569.2515784,0.0,1.0
1987-04-01,31.63,31.88,31.25,31.5,346700,0.39351375659634,0.39662404553561,0.388786117408651,0.39189640634792,27867185.8764238,0.0,1.0
1987-04-02,32.38,32.5,31.75,31.88,202100,0.402844623414148,0.404337562104997,0.39500669528719,0.39662404553561,16244471.4901219,0.0,1.0
1987-04-03,33.75,34.0,32.12,32.62,629800,0.419889006801343,0.422999295740613,0.399609922917308,0.405830500795846,50622306.5041007,0.0,1.0
1987-04-06,33.5,33.88,33.13,33.75,461900,0.416778717862074,0.421506357049763,0.412175490231956,0.419889006801343,37126775.7609465,0.0,1.0
1987-04-07,33.0,33.88,33.0,33.25,310000,0.410558139983536,0.421506357049763,0.410558139983536,0.413668428922805,24917299.1684204,0.0,1.0
1987-04-08,33.38,33.5,32.87,33.0,282900,0.415285779171225,0.416778717862074,0.408940789735116,0.410558139983536,22739044.950794,0.0,1.0
1987-04-09,33.0,33.38,32.87,33.25,251400,0.410558139983536,0.415285779171225,0.408940789735116,0.413668428922805,20207125.8417448,0.0,1.0
1987-04-10,32.75,33.0,32.5,32.87,227700,0.407447851044266,0.410558139983536,0.404337562104997,0.408940789735116,18302158.1311269,0.0,1.0
1987-04-13,32.25,33.0,32.25,33.0,346400,0.401227273165728,0.410558139983536,0.401227273165728,0.410558139983536,27843072.3610995,0.0,1.0
1987-04-14,32.12,32.25,31.12,32.0,536600,0.399609922917308,0.401227273165728,0.387168767160231,0.398116984226459,43131041.0766917,0.0,1.0
1987-04-15,31.5,32.0,31.37,31.88,428700,0.39189640634792,0.398116984226459,0.3902790560995,0.39662404553561,34458213.3983931,0.0,1.0
1987-04-16,31.5,31.88,31.5,31.63,443800,0.39189640634792,0.39662404553561,0.39189640634792,0.39351375659634,35671927.0030484,0.0,1.0
1987-04-20,31.75,32.0,31.25,31.63,339700,0.39500669528719,0.398116984226459,0.388786117408651,0.39351375659634,27304537.1855239,0.0,1.0
1987-04-21,31.75,31.75,30.75,31.37,443500,0.39500669528719,0.39500669528719,0.382565539530113,0.3902790560995,35647813.4877241,0.0,1.0
1987-04-22,30.62,31.63,30.62,31.5,975800,0.380948189281693,0.39351375659634,0.380948189281693,0.39189640634792,78433227.5114344,0.0,1.0
1987-04-23,30.0,30.88,29.5,30.88,927800,0.373234672712305,0.384182889778533,0.367014094833767,0.384182889778533,74575065.05955,0.0,1.0
1987-04-24,30.5,30.88,30.0,30.0,627100,0.379455250590844,0.384182889778533,0.373234672712305,0.373234672712305,50405284.8661821,0.0,1.0
1987-04-27,31.0,31.5,30.0,30.25,693700,0.385675828469382,0.39189640634792,0.373234672712305,0.376344961651574,55758485.2681718,0.0,1.0
1987-04-28,31.5,31.5,31.0,31.12,538800,0.39189640634792,0.39189640634792,0.385675828469382,0.387168767160231,43307873.5224031,0.0,1.0
1987-04-29,31.0,31.5,30.75,31.25,283600,0.385675828469382,0.39189640634792,0.382565539530113,0.388786117408651,22795309.819884,0.0,1.0
1987-04-30,31.12,31.5,30.75,30.75,310200,0.387168767160231,0.39189640634792,0.382565539530113,0.382565539530113,24933374.8453033,0.0,1.0
1987-05-01,30.88,31.37,30.88,31.0,185200,0.384182889778533,0.3902790560995,0.384182889778533,0.385675828469382,14886076.7935209,0.0,1.0
1987-05-04,30.75,30.88,30.5,30.75,259100,0.382565539530113,0.384182889778533,0.379455250590844,0.382565539530113,20826039.4017346,0.0,1.0
1987-05-05,31.37,31.37,30.62,30.88,952500,0.3902790560995,0.3902790560995,0.380948189281693,0.384182889778533,76560411.1545823,0.0,1.0
1987-05-06,33.0,33.13,31.37,31.5,909600,0.410558139983536,0.412175490231956,0.3902790560995,0.39189640634792,73112178.4632104,0.0,1.0
1987-05-07,33.5,33.75,33.25,33.38,566100,0.416778717862074,0.419889006801343,0.413668428922805,0.415285779171225,45502203.4169123,0.0,1.0
1987-05-08,33.88,34.12,33.62,33.88,389800,0.421506357049763,0.424492234431462,0.418271656552923,0.421506357049763,31331494.2446784,0.0,1.0
1987-05-11,33.75,34.75,33.62,34.0,502000,0.419889006801343,0.43233016255842,0.418271656552923,0.422999295740613,40349948.9759583,0.0,1.0
1987-05-12,34.0,34.37,33.5,33.62,360000,0.422999295740613,0.427602523370731,0.416778717862074,0.418271656552923,28936218.3891334,0.0,1.0
1987-05-13,33.75,34.25,33.5,34.25,303800,0.419889006801343,0.426109584679882,0.416778717862074,0.426109584679882,24418953.1850521,0.0,1.0
1987-05-14,33.13,34.0,33.13,34.0,271000,0.412175490231956,0.422999295740613,0.412175490231956,0.422999295740613,21782542.1762643,0.0,1.0
1987-05-15,32.25,33.13,32.0,32.75,198600,0.401227273165728,0.412175490231956,0.398116984226459,0.407447851044266,15963147.1446719,0.0,1.0
1987-05-18,32.87,33.0,31.88,32.0,919000,0.408940789735116,0.410558139983536,0.39662404553561,0.398116984226459,73867735.2767044,0.0,1.0
1987-05-19,31.75,33.0,31.75,31.75,485700,0.39500669528719,0.410558139983536,0.39500669528719,0.39500669528719,39039781.3100058,0.0,1.0
1987-05-20,31.75,32.0,31.63,31.88,285800,0.39500669528719,0.398116984226459,0.39351375659634,0.39662404553561,22972142.2655954,0.0,1.0
1987-05-21,32.0,32.12,31.63,31.88,231700,0.398116984226459,0.399609922917308,0.39351375659634,0.39662404553561,18623671.6687839,0.0,1.0
1987-05-22,32.12,32.25,32.0,32.12,349200,0.399609922917308,0.401227273165728,0.398116984226459,0.399609922917308,28068131.8374594,0.0,1.0
1987-05-26,33.13,33.13,32.38,32.5,315100,0.412175490231956,0.412175490231956,0.402844623414148,0.404337562104997,25327228.9289332,0.0,1.0
1987-05-27,32.62,33.13,32.62,33.13,241000,0.405830500795846,0.412175490231956,0.405830500795846,0.412175490231956,19371190.6438366,0.0,1.0
1987-05-28,33.0,33.5,32.62,32.87,386500,0.410558139983536,0.416778717862074,0.405830500795846,0.408940789735116,31066245.5761113,0.0,1.0
1987-05-29,32.87,33.5,32.87,33.38,244700,0.408940789735116,0.416778717862074,0.408940789735116,0.415285779171225,19668590.6661693,0.0,1.0
1987-06-01,33.13,33.5,32.62,33.0,256000,0.412175490231956,0.416778717862074,0.405830500795846,0.410558139983536,20576866.4100504,0.0,1.0
1987-06-02,33.0,33.5,32.75,33.13,176900,0.410558139983536,0.416778717862074,0.407447851044266,0.412175490231956,14218936.2028825,0.0,1.0
1987-06-03,33.62,34.0,32.87,33.0,385400,0.418271656552923,0.422999295740613,0.408940789735116,0.410558139983536,30977829.3532556,0.0,1.0
1987-06-04,33.88,34.63,33.62,33.62,294000,0.421506357049763,0.430837223867571,0.418271656552923,0.418271656552923,23631245.0177923,0.0,1.0
1987-06-05,33.75,34.0,33.75,33.88,265900,0.419889006801343,0.422999295740613,0.419889006801343,0.421506357049763,21372612.4157516,0.0,1.0
1987-06-08,34.12,34.12,33.75,33.75,393500,0.424492234431462,0.424492234431462,0.419889006801343,0.419889006801343,31628894.2670111,0.0,1.0
1987-06-09,34.25,34.25,33.75,34.12,730900,0.426109584679882,0.426109584679882,0.419889006801343,0.424492234431462,58748561.1683822,0.0,1.0
1987-06-10,34.25,34.88,34.0,34.12,524800,0.426109584679882,0.43394751280684,0.422999295740613,0.424492234431462,42182576.1406034,0.0,1.0
1987-06-11,34.88,34.88,34.12,34.25,510700,0.43394751280684,0.43394751280684,0.424492234431462,0.426109584679882,41049240.9203623,0.0,1.0
1987-06-12,35.38,35.38,34.75,35.0,555200,0.440168090685379,0.440168090685379,0.43233016255842,0.435440451497689,44626079.0267968,0.0,1.0
1987-06-15,35.12,35.87,34.88,35.25,426600,0.436933390188539,0.446264257006346,0.43394751280684,0.438550740436959,34289418.7911231,0.0,1.0
1987-06-16,35.12,35.25,34.63,35.25,509300,0.436933390188539,0.438550740436959,0.430837223867571,0.438550740436959,40936711.1821823,0.0,1.0
1987-06-17,35.0,35.12,34.63,35.12,313500,0.435440451497689,0.436933390188539,0.430837223867571,0.436933390188539,25198623.5138704,0.0,1.0
1987-06-18,35.5,35.5,34.88,34.88,674000,0.441661029376228,0.441661029376228,0.43394751280684,0.43394751280684,54175031.0952109,0.0,1.0
1987-06-19,34.75,35.5,34.63,35.5,379000,0.43233016255842,0.441661029376228,0.430837223867571,0.441661029376228,30463407.6930044,0.0,1.0
1987-06-22,35.25,35.38,34.88,35.0,424200,0.438550740436959,0.440168090685379,0.43394751280684,0.435440451497689,34096510.6685288,0.0,1.0
1987-06-23,35.38,35.5,35.25,35.38,458600,0.440168090685379,0.441661029376228,0.438550740436959,0.440168090685379,36861527.0923794,0.0,1.0
1987-06-24,35.12,35.87,34.88,35.12,323100,0.436933390188539,0.446264257006346,0.43394751280684,0.436933390188539,25970256.0042472,0.0,1.0
1987-06-25,35.75,36.38,35.25,35.25,620900,0.444771318315497,0.452609246442455,0.438550740436959,0.438550740436959,49906938.8828137,0.0,1.0
1987-06-26,35.25,35.87,35.12,35.87,230800,0.438550740436959,0.446264257006346,0.436933390188539,0.446264257006346,18551331.1228111,0.0,1.0
1987-06-29,35.25,35.38,35.12,35.25,427600,0.438550740436959,0.440168090685379,0.436933390188539,0.438550740436959,34369797.1755373,0.0,1.0
1987-06-30,34.88,35.25,34.37,35.25,226300,0.43394751280684,0.438550740436959,0.427602523370731,0.438550740436959,18189628.3929469,0.0,1.0
1987-07-01,34.63,35.12,34.5,35.12,396000,0.430837223867571,0.436933390188539,0.429219873619151,0.436933390188539,31829840.2280468,0.0,1.0
1987-07-02,35.12,35.12,34.37,34.63,290700,0.436933390188539,0.436933390188539,0.427602523370731,0.430837223867571,23365996.3492252,0.0,1.0
1987-07-06,35.0,35.75,34.75,35.62,265200,0.435440451497689,0.444771318315497,0.43233016255842,0.443153968067077,21316347.5466616,0.0,1.0
1987-07-07,34.63,35.38,34.63,35.0,523600,0.430837223867571,0.440168090685379,0.430837223867571,0.435440451497689,42086122.0793063,0.0,1.0
1987-07-08,34.12,34.75,33.75,34.75,374700,0.424492234431462,0.43233016255842,0.419889006801343,0.43233016255842,30117780.640023,0.0,1.0
1987-07-09,34.37,34.63,33.88,34.0,362600,0.427602523370731,0.430837223867571,0.421506357049763,0.422999295740613,29145202.1886105,0.0,1.0
1987-07-10,34.88,35.0,33.62,34.37,422900,0.43394751280684,0.435440451497689,0.418271656552923,0.427602523370731,33992018.7687904,0.0,1.0
1987-07-13,34.75,35.12,34.75,35.0,360500,0.43233016255842,0.436933390188539,0.43233016255842,0.435440451497689,28976407.5813406,0.0,1.0
1987-07-14,36.0,36.0,35.0,35.0,568100,0.447881607254766,0.447881607254766,0.435440451497689,0.435440451497689,45662960.1857408,0.0,1.0
1987-07-15,36.13,37.37,35.75,35.87,591100,0.449498957503186,0.464925990641961,0.444771318315497,0.446264257006346,47511663.0272688,0.0,1.0
1987-07-16,36.13,36.62,36.0,36.38,387800,0.449498957503186,0.455595123824154,0.447881607254766,0.452609246442455,31170737.4758499,0.0,1.0
1987-07-17,37.0,37.0,36.0,36.38,360100,0.460322763011843,0.460322763011843,0.447881607254766,0.452609246442455,28944256.2275749,0.0,1.0
1987-07-20,36.75,37.12,36.5,37.12,273300,0.457212474072574,0.461815701702692,0.454102185133305,0.461815701702692,21967412.4604171,0.0,1.0
1987-07-21,36.13,37.37,36.13,36.75,540400,0.449498957503186,0.464925990641961,0.449498957503186,0.457212474072574,43436478.9374659,0.0,1.0
1987-07-22,37.5,37.63,36.88,37.0,1050000,0.466543340890381,0.468160691138801,0.458829824320994,0.460322763011843,84397303.6349726,0.0,1.0
1987-07-23,37.25,37.88,37.12,37.75,566300,0.463433051951112,0.471270980078071,0.461815701702692,0.469653629829651,45518279.0937952,0.0,1.0
1987-07-24,37.25,37.25,37.0,37.25,414100,0.463433051951112,0.463433051951112,0.460322763011843,0.463433051951112,33284688.9859449,0.0,1.0
1987-07-27,37.25,37.25,36.88,37.0,212600,0.463433051951112,0.463433051951112,0.458829824320994,0.460322763011843,17088444.5264716,0.0,1.0
1987-07-28,37.75,37.88,37.12,37.12,363000,0.469653629829651,0.471270980078071,0.461815701702692,0.461815701702692,29177353.5423762,0.0,1.0
1987-07-29,38.38,38.38,37.75,38.0,440100,0.477491557956609,0.477491557956609,0.469653629829651,0.47276391876892,35374526.9807156,0.0,1.0
1987-07-30,38.12,38.5,37.12,38.38,430000,0.474256857459769,0.478984496647458,0.461815701702692,0.477491557956609,34562705.2981316,0.0,1.0
1987-07-31,37.88,38.38,37.63,38.0,208100,0.471270980078071,0.477491557956609,0.468160691138801,0.47276391876892,16726741.7966074,0.0,1.0
1987-08-03,37.25,38.0,37.25,37.5,318500,0.463433051951112,0.47276391876892,0.463433051951112,0.466543340890381,25600515.4359417,0.0,1.0
1987-08-04,36.75,39.75,36.38,37.0,471000,0.457212474072574,0.494535941343804,0.452609246442455,0.460322763011843,37858219.0591162,0.0,1.0
1987-08-05,37.5,38.0,37.12,37.25,332600,0.466543340890381,0.47276391876892,0.461815701702692,0.463433051951112,26733850.6561827,0.0,1.0
1987-08-06,38.38,38.38,37.5,37.75,385100,0.477491557956609,0.477491557956609,0.466543340890381,0.469653629829651,30953715.8379313,0.0,1.0
1987-08-07,38.87,39.25,38.25,38.5,420800,0.483587724277577,0.488315363465266,0.475874207708189,0.478984496647458,33823224.1615204,0.0,1.0
1987-08-10,39.88,40.0,38.62,38.62,509200,0.496153291592224,0.497646230283074,0.480477435338308,0.480477435338308,40928673.343741,0.0,1.0
1987-08-11,40.63,41.0,39.88,40.0,706500,0.505484158410032,0.51008738604015,0.496153291592224,0.497646230283074,56787328.5886743,0.0,1.0
1987-08-12,39.88,40.63,39.5,40.37,1020000,0.496153291592224,0.505484158410032,0.491425652404535,0.502249457913192,81985952.1025448,0.0,1.0
1987-08-13,40.37,40.5,39.75,40.12,632900,0.502249457913192,0.503866808161612,0.494535941343804,0.499139168973923,50871479.4957848,0.0,1.0
1987-08-14,40.75,41.75,39.75,40.37,461700,0.506977097100881,0.519418252857958,0.494535941343804,0.502249457913192,37110700.0840636,0.0,1.0
1987-08-17,40.75,41.62,40.5,40.75,584900,0.506977097100881,0.517800902609538,0.503866808161612,0.506977097100881,47013317.0439004,0.0,1.0
1987-08-18,40.0,40.5,39.25,40.5,1190000,0.497646230283074,0.503866808161612,0.488315363465266,0.503866808161612,95650277.4529687,0.0,1.0
1987-08-19,39.62,39.75,39.25,39.62,747100,0.492918591095384,0.494535941343804,0.488315363465266,0.492918591095384,60050690.9958933,0.0,1.0
1987-08-20,40.5,40.75,39.88,40.0,481100,0.503866808161612,0.506977097100881,0.496153291592224,0.497646230283074,38670040.7417003,0.0,1.0
1987-08-21,40.5,40.88,40.25,40.5,405200,0.503866808161612,0.508594447349301,0.500756519222343,0.503866808161612,32569321.364658,0.0,1.0
1987-08-24,40.25,40.75,40.0,40.25,249200,0.500756519222343,0.506977097100881,0.497646230283074,0.500756519222343,20030293.3960335,0.0,1.0
1987-08-25,41.25,41.5,40.37,40.37,441000,0.51319767497942,0.516307963918689,0.502249457913192,0.502249457913192,35446867.5266884,0.0,1.0
1987-08-26,40.37,41.12,40.25,41.12,263600,0.502249457913192,0.511580324731,0.500756519222343,0.511580324731,21187742.1315988,0.0,1.0
1987-08-27,40.12,40.5,39.88,40.37,193100,0.499139168973923,0.503866808161612,0.496153291592224,0.502249457913192,15521066.0303935,0.0,1.0
1987-08-28,39.75,40.37,39.75,40.25,201600,0.494535941343804,0.502249457913192,0.494535941343804,0.500756519222343,16204282.2979147,0.0,1.0
1987-08-31,39.38,40.37,39.38,39.88,346600,0.489932713713686,0.502249457913192,0.489932713713686,0.496153291592224,27859148.0379823,0.0,1.0
1987-09-01,38.0,39.75,37.75,39.25,316100,0.47276391876892,0.494535941343804,0.469653629829651,0.488315363465266,25407607.3133474,0.0,1.0
1987-09-02,38.62,38.62,37.0,37.5,412900,0.480477435338308,0.480477435338308,0.460322763011843,0.466543340890381,33188234.9246477,0.0,1.0
1987-09-03,39.0,39.25,38.5,39.0,284700,0.485205074525997,0.488315363465266,0.478984496647458,0.485205074525997,22883726.0427397,0.0,1.0
1987-09-04,38.75,39.5,38.75,39.0,423800,0.482094785586728,0.491425652404535,0.482094785586728,0.485205074525997,34064359.3147631,0.0,1.0
1987-09-08,37.88,38.62,37.25,38.5,336600,0.471270980078071,0.480477435338308,0.463433051951112,0.478984496647458,27055364.1938397,0.0,1.0
1987-09-09,37.63,37.88,37.37,37.75,361700,0.468160691138801,0.471270980078071,0.464925990641961,0.469653629829651,29072861.6426377,0.0,1.0
1987-09-10,38.25,38.38,37.75,38.0,294600,0.475874207708189,0.477491557956609,0.469653629829651,0.47276391876892,23679472.0484409,0.0,1.0
1987-09-11,38.25,38.38,38.0,38.0,145500,0.475874207708189,0.477491557956609,0.47276391876892,0.47276391876892,11695054.9322748,0.0,1.0
1987-09-14,38.12,38.38,38.0,38.38,281100,0.474256857459769,0.477491557956609,0.47276391876892,0.477491557956609,22594363.8588484,0.0,1.0
1987-09-15,38.12,38.38,38.0,38.38,361600,0.474256857459769,0.477491557956609,0.47276391876892,0.477491557956609,29064823.8041962,0.0,1.0
1987-09-16,37.63,38.5,37.63,38.12,317000,0.468160691138801,0.478984496647458,0.468160691138801,0.474256857459769,25479947.8593203,0.0,1.0
1987-09-17,37.5,37.75,37.12,37.75,220200,0.466543340890381,0.469653629829651,0.461815701702692,0.469653629829651,17699320.24802,0.0,1.0
1987-09-18,37.12,37.63,37.12,37.5,349000,0.461815701702692,0.468160691138801,0.461815701702692,0.466543340890381,28052056.1605766,0.0,1.0
1987-09-21,37.25,37.63,37.0,37.37,271300,0.463433051951112,0.468160691138801,0.460322763011843,0.464925990641961,21806655.6915886,0.0,1.0
1987-09-22,37.75,37.75,36.75,37.0,447600,0.469653629829651,0.469653629829651,0.457212474072574,0.460322763011843,35977364.8638225,0.0,1.0
1987-09-23,38.5,38.62,37.63,37.75,547400,0.478984496647458,0.480477435338308,0.468160691138801,0.469653629829651,43999127.6283657,0.0,1.0
1987-09-24,39.25,39.5,38.38,38.5,651800,0.488315363465266,0.491425652404535,0.477491557956609,0.478984496647458,52390630.9612143,0.0,1.0
1987-09-25,38.87,39.25,38.62,39.13,243200,0.483587724277577,0.488315363465266,0.480477435338308,0.486822424774417,19548023.0895479,0.0,1.0
1987-09-28,39.5,39.88,38.75,38.87,315000,0.491425652404535,0.496153291592224,0.482094785586728,0.483587724277577,25319191.0904918,0.0,1.0
1987-09-29,39.38,39.88,38.87,39.38,365400,0.489932713713686,0.496153291592224,0.483587724277577,0.489932713713686,29370261.6649704,0.0,1.0
1987-09-30,39.0,39.62,38.87,38.87,295800,0.485205074525997,0.492918591095384,0.483587724277577,0.483587724277577,23775926.109738,0.0,1.0
1987-10-01,41.0,41.0,39.62,39.62,433600,0.51008738604015,0.51008738604015,0.492918591095384,0.492918591095384,34852067.4820229,0.0,1.0
1987-10-02,40.12,41.0,40.0,41.0,285400,0.499139168973923,0.51008738604015,0.497646230283074,0.51008738604015,22939990.9118297,0.0,1.0
1987-10-05,40.0,40.37,39.62,40.37,219700,0.497646230283074,0.502249457913192,0.492918591095384,0.502249457913192,17659131.0558128,0.0,1.0
1987-10-06,38.0,40.12,38.0,40.0,238300,0.47276391876892,0.499139168973923,0.47276391876892,0.497646230283074,19154169.005918,0.0,1.0
1987-10-07,38.0,38.5,38.0,38.5,914500,0.47276391876892,0.478984496647458,0.47276391876892,0.478984496647458,73506032.5468403,0.0,1.0
1987-10-08,38.25,38.75,37.5,38.75,467900,0.475874207708189,0.482094785586728,0.466543340890381,0.482094785586728,37609046.067432,0.0,1.0
1987-10-09,38.0,38.87,38.0,38.25,487200,0.47276391876892,0.483587724277577,0.47276391876892,0.475874207708189,39160348.8866272,0.0,1.0
1987-10-12,37.88,38.0,37.37,38.0,193500,0.471270980078071,0.47276391876892,0.464925990641961,0.47276391876892,15553217.3841592,0.0,1.0
1987-10-13,37.75,38.38,37.5,38.12,571900,0.469653629829651,0.477491557956609,0.466543340890381,0.474256857459769,45968398.046515,0.0,1.0
1987-10-14,36.88,37.63,36.75,37.63,345200,0.458829824320994,0.468160691138801,0.457212474072574,0.468160691138801,27746618.2998024,0.0,1.0
1987-10-15,35.75,36.75,35.38,36.5,530300,0.444771318315497,0.457212474072574,0.440168090685379,0.454102185133305,42624657.2548818,0.0,1.0
1987-10-16,34.63,35.62,32.5,35.5,732000,0.430837223867571,0.443153968067077,0.404337562104997,0.441661029376228,58836977.391238,0.0,1.0
1987-10-19,28.25,32.25,26.0,26.0,1081100,0.351462650137421,0.401227273165728,0.323470049683998,0.323470049683998,86897071.3902559,0.0,1.0
1987-10-20,29.0,30.5,25.25,29.25,894300,0.360793516955228,0.379455250590844,0.31413918286619,0.363903805894498,71882389.1816723,0.0,1.0
1987-10-21,28.12,30.25,28.12,29.25,683500,0.349845299889001,0.376344961651574,0.349845299889001,0.363903805894498,54938625.7471463,0.0,1.0
1987-10-22,27.0,27.5,24.88,25.0,648900,0.335911205441075,0.342131783319613,0.309535955236072,0.311028893926921,52157533.6464129,0.0,1.0
1987-10-23,26.25,26.87,25.5,25.5,402300,0.326580338623267,0.334293855192655,0.317249471805459,0.317249471805459,32336224.0498566,0.0,1.0
1987-10-26,23.0,24.25,22.25,24.0,477500,0.286146582412767,0.301698027109113,0.27681571559496,0.298587738169844,38380678.557809,0.0,1.0
1987-10-27,23.5,25.37,23.38,25.25,544300,0.292367160291306,0.315632121557039,0.290874221600456,0.31413918286619,43749954.6366814,0.0,1.0
1987-10-28,23.0,24.25,22.12,22.5,721600,0.286146582412767,0.301698027109113,0.27519836534654,0.279926004534229,58001042.1933297,0.0,1.0
1987-10-29,24.62,24.88,23.0,23.0,1310000,0.306301254739232,0.309535955236072,0.286146582412767,0.286146582412767,105295683.58268,0.0,1.0
1987-10-30,26.75,27.75,26.0,26.0,916500,0.332800916501805,0.345242072258882,0.323470049683998,0.323470049683998,73666789.315669,0.0,1.0
1987-11-02,27.25,27.38,26.25,26.75,620700,0.339021494380344,0.340638844628764,0.326580338623267,0.332800916501805,49890863.2059309,0.0,1.0
1987-11-03,27.13,27.13,26.25,26.5,354700,0.337528555689495,0.337528555689495,0.326580338623267,0.329690627562536,28510212.9517378,0.0,1.0
1987-11-04,26.87,27.13,26.38,26.5,390400,0.334293855192655,0.337528555689495,0.328197688871687,0.329690627562536,31379721.2753269,0.0,1.0
1987-11-05,27.62,27.75,26.87,27.0,386700,0.343624722010462,0.345242072258882,0.334293855192655,0.335911205441075,31082321.2529942,0.0,1.0
1987-11-06,26.25,27.75,26.25,27.75,498700,0.326580338623267,0.345242072258882,0.326580338623267,0.345242072258882,40084700.3073912,0.0,1.0
1987-11-09,25.0,26.0,25.0,25.63,600800,0.311028893926921,0.323470049683998,0.311028893926921,0.318866822053879,48291333.3560871,0.0,1.0
1987-11-10,24.5,25.0,23.25,23.5,479500,0.304808316048383,0.311028893926921,0.289256871352036,0.292367160291306,38541435.3266374,0.0,1.0
1987-11-11,25.25,25.25,24.62,24.62,309900,0.31413918286619,0.31413918286619,0.306301254739232,0.306301254739232,24909261.329979,0.0,1.0
1987-11-12,26.38,26.62,26.0,26.25,557000,0.328197688871687,0.331183566253385,0.323470049683998,0.326580338623267,44770760.1187425,0.0,1.0
1987-11-13,26.12,26.38,26.12,26.12,253100,0.324962988374847,0.328197688871687,0.324962988374847,0.324962988374847,20343769.0952491,0.0,1.0
1987-11-16,26.25,26.75,26.0,26.5,363100,0.326580338623267,0.332800916501805,0.323470049683998,0.329690627562536,29185391.3808176,0.0,1.0
1987-11-17,26.25,26.25,25.88,26.25,321100,0.326580338623267,0.326580338623267,0.321977110993149,0.326580338623267,25809499.2354187,0.0,1.0
1987-11-18,26.25,26.5,25.75,26.0,1329100,0.326580338623267,0.329690627562536,0.320359760744729,0.323470049683998,106830910.724992,0.0,1.0
1987-11-19,26.0,26.5,25.75,25.88,426000,0.323470049683998,0.329690627562536,0.320359760744729,0.321977110993149,34241191.7604745,0.0,1.0
1987-11-20,26.0,26.12,25.63,25.88,360000,0.323470049683998,0.324962988374847,0.318866822053879,0.321977110993149,28936218.3891334,0.0,1.0
1987-11-23,26.5,26.5,25.5,25.5,383400,0.329690627562536,0.329690627562536,0.317249471805459,0.317249471805459,30817072.5844271,0.0,1.0
1987-11-24,26.62,27.13,26.5,26.5,294700,0.331183566253385,0.337528555689495,0.329690627562536,0.329690627562536,23687509.8868823,0.0,1.0
1987-11-25,26.25,26.75,26.25,26.5,252700,0.326580338623267,0.332800916501805,0.326580338623267,0.329690627562536,20311617.7414834,0.0,1.0
1987-11-27,25.88,26.5,25.88,26.5,126300,0.321977110993149,0.329690627562536,0.321977110993149,0.329690627562536,10151789.951521,0.0,1.0
1987-11-30,24.88,24.88,23.87,24.25,336300,0.309535955236072,0.309535955236072,0.296970387921424,0.301698027109113,27031250.6785154,0.0,1.0
1987-12-01,24.88,25.12,24.62,24.88,291100,0.309535955236072,0.31252183261777,0.306301254739232,0.309535955236072,23398147.7029909,0.0,1.0
1987-12-02,25.5,25.5,24.0,24.62,188900,0.317249471805459,0.317249471805459,0.298587738169844,0.306301254739232,15183476.8158536,0.0,1.0
1987-12-03,23.75,25.5,23.75,25.37,303800,0.295477449230575,0.317249471805459,0.295477449230575,0.315632121557039,24418953.185052,0.0,1.0
1987-12-04,23.75,24.25,23.12,23.75,210300,0.295477449230575,0.301698027109113,0.287639521103617,0.295477449230575,16903574.2423188,0.0,1.0
1987-12-07,24.38,24.75,23.5,23.5,363000,0.303315377357533,0.307918604987652,0.292367160291306,0.292367160291306,29177353.5423762,0.0,1.0
1987-12-08,25.25,25.25,24.13,24.25,264700,0.31413918286619,0.31413918286619,0.300205088418264,0.301698027109113,21276158.3544545,0.0,1.0
1987-12-09,26.5,26.75,25.12,25.12,316400,0.329690627562536,0.332800916501805,0.31252183261777,0.31252183261777,25431720.8286717,0.0,1.0
1987-12-10,26.25,26.87,25.63,25.75,261300,0.326580338623267,0.334293855192655,0.318866822053879,0.320359760744729,21002871.847446,0.0,1.0
1987-12-11,26.38,26.5,26.0,26.0,206800,0.328197688871687,0.329690627562536,0.323470049683998,0.323470049683998,16622249.8968689,0.0,1.0
1987-12-14,27.0,27.0,26.0,26.0,483400,0.335911205441075,0.335911205441075,0.323470049683998,0.323470049683998,38854911.025853,0.0,1.0
1987-12-15,27.88,28.25,26.75,26.75,831300,0.346859422507302,0.351462650137421,0.332800916501805,0.332800916501805,66818550.963574,0.0,1.0
1987-12-16,29.0,29.12,27.62,27.75,1070000,0.360793516955228,0.362286455646078,0.343624722010462,0.345242072258882,86004871.3232578,0.0,1.0
1987-12-17,29.12,29.62,29.0,29.0,623700,0.362286455646078,0.368507033524616,0.360793516955228,0.360793516955228,50131998.3591736,0.0,1.0
1987-12-18,29.5,29.75,29.12,29.5,624500,0.367014094833767,0.370124383773036,0.362286455646078,0.367014094833767,50196301.066705,0.0,1.0
1987-12-21,29.62,30.0,29.38,29.87,239300,0.368507033524616,0.373234672712305,0.365521156142918,0.371617322463885,19234547.3903323,0.0,1.0
1987-12-22,29.87,29.87,28.88,29.62,273900,0.371617322463885,0.371617322463885,0.359300578264379,0.368507033524616,22015639.4910657,0.0,1.0
1987-12-23,30.13,30.38,29.75,29.75,356900,0.374852022960725,0.377962311899994,0.370124383773036,0.370124383773036,28687045.3974492,0.0,1.0
1987-12-24,30.0,30.25,29.87,30.13,34000,0.373234672712305,0.376344961651574,0.371617322463885,0.374852022960725,2732865.07008483,0.0,1.0
1987-12-28,29.5,29.75,29.25,29.5,169800,0.367014094833767,0.370124383773036,0.363903805894498,0.367014094833767,13648249.6735413,0.0,1.0
1987-12-29,29.25,29.75,29.25,29.38,110400,0.363903805894498,0.370124383773036,0.363903805894498,0.365521156142918,8873773.63933424,0.0,1.0
1987-12-30,29.62,30.0,29.38,29.5,245100,0.368507033524616,0.373234672712305,0.365521156142918,0.367014094833767,19700742.019935,0.0,1.0
1987-12-31,29.12,29.5,29.0,29.5,255400,0.362286455646078,0.367014094833767,0.360793516955228,0.367014094833767,20528639.3794019,0.0,1.0
1988-01-04,29.62,30.5,29.25,29.25,298600,0.368507033524616,0.379455250590844,0.363903805894498,0.363903805894498,24000985.5860979,0.0,1.0
1988-01-05,30.38,30.88,30.25,30.75,404300,0.377962311899994,0.384182889778533,0.376344961651574,0.382565539530113,32496980.8186852,0.0,1.0
1988-01-06,30.88,31.12,30.62,30.75,238800,0.384182889778533,0.387168767160231,0.380948189281693,0.382565539530113,19194358.1981252,0.0,1.0
1988-01-07,31.75,31.88,30.25,30.5,583000,0.39500669528719,0.39662404553561,0.376344961651574,0.379455250590844,46860598.1135133,0.0,1.0
1988-01-08,30.0,31.88,30.0,31.63,546300,0.373234672712305,0.39662404553561,0.373234672712305,0.39351375659634,43910711.40551,0.0,1.0
1988-01-11,29.38,30.75,29.0,30.75,559000,0.365521156142918,0.382565539530113,0.360793516955228,0.382565539530113,44931516.887571,0.0,1.0
1988-01-12,29.0,29.5,28.75,29.5,408300,0.360793516955228,0.367014094833767,0.357683228015959,0.367014094833767,32818494.3563422,0.0,1.0
1988-01-13,29.5,29.75,29.0,29.0,337500,0.367014094833767,0.370124383773036,0.360793516955228,0.360793516955228,27127704.7398126,0.0,1.0
1988-01-14,29.5,29.87,29.12,29.62,369000,0.367014094833767,0.371617322463885,0.362286455646078,0.368507033524616,29659623.8488617,0.0,1.0
1988-01-15,30.38,30.38,29.75,30.0,471200,0.377962311899994,0.377962311899994,0.370124383773036,0.373234672712305,37874294.7359991,0.0,1.0
1988-01-18,30.13,30.38,29.75,30.38,215200,0.374852022960725,0.377962311899994,0.370124383773036,0.377962311899994,17297428.3259487,0.0,1.0
1988-01-19,29.5,29.87,29.12,29.75,318200,0.367014094833767,0.371617322463885,0.362286455646078,0.370124383773036,25576401.9206174,0.0,1.0
1988-01-20,28.88,29.5,28.25,29.5,380100,0.359300578264379,0.367014094833767,0.351462650137421,0.367014094833767,30551823.91586,0.0,1.0
1988-01-21,29.25,29.62,29.12,29.12,242600,0.363903805894498,0.368507033524616,0.362286455646078,0.362286455646078,19499796.0588993,0.0,1.0
1988-01-22,29.75,29.87,29.12,29.5,304100,0.370124383773036,0.371617322463885,0.362286455646078,0.367014094833767,24443066.7003763,0.0,1.0
1988-01-25,29.75,30.25,29.62,29.87,286800,0.370124383773036,0.376344961651574,0.368507033524616,0.371617322463885,23052520.6500096,0.0,1.0
1988-01-26,29.5,30.25,29.25,29.87,321100,0.367014094833767,0.376344961651574,0.363903805894498,0.371617322463885,25809499.2354187,0.0,1.0
1988-01-27,30.0,30.25,29.5,29.5,296900,0.373234672712305,0.376344961651574,0.367014094833767,0.367014094833767,23864342.3325937,0.0,1.0
1988-01-28,30.5,30.62,29.87,29.87,505400,0.379455250590844,0.380948189281693,0.371617322463885,0.371617322463885,40623235.4829667,0.0,1.0
1988-01-29,30.5,30.88,30.25,30.62,357400,0.379455250590844,0.384182889778533,0.376344961651574,0.380948189281693,28727234.5896563,0.0,1.0
1988-02-01,30.13,30.75,29.87,30.62,264100,0.374852022960725,0.382565539530113,0.371617322463885,0.380948189281693,21227931.3238059,0.0,1.0
1988-02-02,30.25,30.25,29.75,30.0,141000,0.376344961651574,0.376344961651574,0.370124383773036,0.373234672712305,11333352.2024106,0.0,1.0
1988-02-03,29.75,30.62,29.38,30.38,210900,0.370124383773036,0.380948189281693,0.365521156142918,0.377962311899994,16951801.2729673,0.0,1.0
1988-02-04,29.62,29.87,29.38,29.62,185400,0.368507033524616,0.371617322463885,0.365521156142918,0.368507033524616,14902152.4704037,0.0,1.0
1988-02-05,29.87,30.0,29.62,29.87,271600,0.371617322463885,0.373234672712305,0.368507033524616,0.371617322463885,21830769.2069129,0.0,1.0
1988-02-08,29.12,29.62,28.63,29.62,316600,0.362286455646078,0.368507033524616,0.35619028932511,0.368507033524616,25447796.5055545,0.0,1.0
1988-02-09,29.12,29.38,28.5,29.25,215500,0.362286455646078,0.365521156142918,0.35457293907669,0.363903805894498,17321541.8412729,0.0,1.0
1988-02-10,29.75,29.87,28.63,29.0,365300,0.370124383773036,0.371617322463885,0.35619028932511,0.360793516955228,29362223.826529,0.0,1.0
1988-02-11,28.88,29.5,28.75,29.5,452500,0.359300578264379,0.367014094833767,0.357683228015959,0.367014094833767,36371218.9474524,0.0,1.0
1988-02-12,29.38,29.62,29.12,29.25,198900,0.365521156142918,0.368507033524616,0.362286455646078,0.363903805894498,15987260.6599962,0.0,1.0
1988-02-16,30.25,30.25,29.5,29.5,214800,0.376344961651574,0.376344961651574,0.367014094833767,0.367014094833767,17265276.972183,0.0,1.0
1988-02-17,29.87,30.62,29.75,30.13,500500,0.371617322463885,0.380948189281693,0.370124383773036,0.374852022960725,40229381.3993369,0.0,1.0
1988-02-18,30.13,30.25,29.75,29.87,497900,0.374852022960725,0.376344961651574,0.370124383773036,0.371617322463885,40020397.5998598,0.0,1.0
1988-02-19,30.25,30.38,29.75,29.75,616500,0.380201719936268,0.381835644683102,0.373917393986908,0.373917393986908,49050606.6177872,0.31,1.0
1988-02-22,30.0,30.13,29.75,30.0,334300,0.377059556961588,0.378693481708422,0.373917393986908,0.377059556961588,26597920.1822,0.0,1.0
1988-02-23,30.5,30.62,30.13,30.13,457500,0.383343882910948,0.384852121138795,0.378693481708422,0.378693481708422,36400085.2029808,0.0,1.0
1988-02-24,29.5,30.38,29.38,30.25,791500,0.370775231012229,0.381835644683102,0.369266992784382,0.380201719936268,62974136.4768508,0.0,1.0
1988-02-25,29.5,29.75,28.88,29.25,648700,0.370775231012229,0.373917393986908,0.362982666835022,0.367633068037549,51612536.1118549,0.0,1.0
1988-02-26,29.0,29.38,28.75,29.0,272000,0.364490905062869,0.369266992784382,0.361348742088189,0.364490905062869,21641143.5523733,0.0,1.0
1988-02-29,29.62,29.87,28.75,29.0,718700,0.372283469240075,0.375425632214755,0.361348742088189,0.364490905062869,57181948.0554804,0.0,1.0
1988-03-01,28.88,29.75,28.5,29.75,745200,0.362982666835022,0.373917393986908,0.358206579113509,0.373917393986908,59290368.2912815,0.0,1.0
1988-03-02,29.25,29.5,28.75,29.0,497900,0.367633068037549,0.370775231012229,0.361348742088189,0.364490905062869,39614431.5247303,0.0,1.0
1988-03-03,29.25,29.62,28.88,29.5,431800,0.367633068037549,0.372283469240075,0.362982666835022,0.370775231012229,34355315.3893925,0.0,1.0
1988-03-04,29.5,29.5,29.0,29.12,241900,0.370775231012229,0.370775231012229,0.364490905062869,0.365999143290715,19246296.4166143,0.0,1.0
1988-03-07,29.0,29.75,29.0,29.75,345900,0.364490905062869,0.373917393986908,0.364490905062869,0.373917393986908,27520851.3042864,0.0,1.0
1988-03-08,29.87,29.87,29.25,29.25,308800,0.375425632214755,0.375425632214755,0.367633068037549,0.367633068037549,24569062.9741649,0.0,1.0
1988-03-09,30.0,30.75,29.75,29.87,520400,0.377059556961588,0.386486045885628,0.373917393986908,0.375425632214755,41404599.6494671,0.0,1.0
1988-03-10,29.75,30.5,29.75,30.25,751900,0.373917393986908,0.383343882910948,0.373917393986908,0.380201719936268,59823440.5773143,0.0,1.0
1988-03-11,29.38,30.0,29.12,29.75,520800,0.369266992784382,0.377059556961588,0.365999143290715,0.373917393986908,41436424.8605735,0.0,1.0
1988-03-14,29.5,29.75,29.25,29.25,322400,0.370775231012229,0.373917393986908,0.367633068037549,0.367633068037549,25651120.1517836,0.0,1.0
1988-03-15,29.25,29.87,29.12,29.5,322200,0.367633068037549,0.375425632214755,0.365999143290715,0.370775231012229,25635207.5462304,0.0,1.0
1988-03-16,30.0,30.13,29.12,29.38,195800,0.377059556961588,0.378693481708422,0.365999143290715,0.369266992784382,15578440.8365981,0.0,1.0
1988-03-17,30.25,30.25,29.87,30.0,265100,0.380201719936268,0.380201719936268,0.375425632214755,0.377059556961588,21092158.6607873,0.0,1.0
1988-03-18,30.25,31.0,29.87,31.0,386300,0.380201719936268,0.389628208860308,0.375425632214755,0.389628208860308,30735197.626036,0.0,1.0
1988-03-21,29.75,30.0,29.5,29.75,131700,0.373917393986908,0.377059556961588,0.370775231012229,0.373917393986908,10478450.7567925,0.0,1.0
1988-03-22,31.25,31.37,29.87,29.87,284900,0.392770371834988,0.394278610062834,0.375425632214755,0.375425632214755,22667506.6105557,0.0,1.0
1988-03-23,32.12,32.5,31.25,31.5,791400,0.403705098986874,0.408481186708387,0.392770371834988,0.395912534809668,62966180.1740743,0.0,1.0
1988-03-24,31.25,31.88,30.88,31.75,555300,0.392770371834988,0.400688622531181,0.388119970632462,0.399054697784348,44181349.3185032,0.0,1.0
1988-03-25,30.88,31.63,30.75,31.25,489000,0.388119970632462,0.397546459556501,0.386486045885628,0.392770371834988,38906320.5776122,0.0,1.0
1988-03-28,30.25,30.38,29.87,30.0,240800,0.380201719936268,0.381835644683102,0.375425632214755,0.377059556961588,19158777.0860716,0.0,1.0
1988-03-29,30.62,30.88,30.25,30.38,400100,0.384852121138795,0.388119970632462,0.380201719936268,0.381835644683102,31833167.4092078,0.0,1.0
1988-03-30,30.75,31.25,30.62,30.62,324400,0.386486045885628,0.392770371834988,0.384852121138795,0.384852121138795,25810246.2073158,0.0,1.0
1988-03-31,30.25,30.75,30.0,30.62,246900,0.380201719936268,0.386486045885628,0.377059556961588,0.384852121138795,19644111.5554447,0.0,1.0
1988-04-04,29.25,30.5,29.12,30.25,243600,0.367633068037549,0.383343882910948,0.365999143290715,0.380201719936268,19381553.5638166,0.0,1.0
1988-04-05,29.25,29.5,28.88,29.5,380300,0.367633068037549,0.370775231012229,0.362982666835022,0.370775231012229,30257819.4594395,0.0,1.0
1988-04-06,30.0,30.13,29.5,29.5,550400,0.377059556961588,0.378693481708422,0.370775231012229,0.370775231012229,43791490.4824495,0.0,1.0
1988-04-07,30.0,30.5,29.87,29.87,309600,0.377059556961588,0.383343882910948,0.375425632214755,0.375425632214755,24632713.3963778,0.0,1.0
1988-04-08,30.75,31.0,30.0,30.0,338000,0.386486045885628,0.389628208860308,0.377059556961588,0.377059556961588,26892303.3849344,0.0,1.0
1988-04-11,31.37,31.63,30.62,31.0,217200,0.394278610062834,0.397546459556501,0.384852121138795,0.389628208860308,17281089.6307922,0.0,1.0
1988-04-12,31.37,31.75,30.88,31.37,208700,0.394278610062834,0.399054697784348,0.388119970632462,0.394278610062834,16604803.8947805,0.0,1.0
1988-04-13,31.0,31.37,30.5,31.37,129000,0.389628208860308,0.394278610062834,0.383343882910948,0.394278610062834,10263630.5818241,0.0,1.0
1988-04-14,29.25,30.25,29.0,30.0,418300,0.367633068037549,0.380201719936268,0.364490905062869,0.377059556961588,33281214.5145505,0.0,1.0
1988-04-15,29.0,29.75,28.63,29.75,573400,0.364490905062869,0.373917393986908,0.359840503860342,0.373917393986908,45621440.1210692,0.0,1.0
1988-04-18,28.5,29.62,28.5,29.12,188200,0.358206579113509,0.372283469240075,0.358206579113509,0.365999143290715,14973761.8255759,0.0,1.0
1988-04-19,28.5,29.0,28.5,28.5,453900,0.358206579113509,0.364490905062869,0.358206579113509,0.358206579113509,36113658.3030229,0.0,1.0
1988-04-20,28.37,28.63,28.0,28.5,407500,0.356572654366675,0.359840503860342,0.351922253164149,0.358206579113509,32421933.8146769,0.0,1.0
1988-04-21,27.88,28.63,27.88,28.12,286600,0.350414014936303,0.359840503860342,0.350414014936303,0.353430491391996,22802763.757758,0.0,1.0
1988-04-22,28.5,28.88,28.25,28.5,228000,0.358206579113509,0.362982666835022,0.355064416138829,0.358206579113509,18140370.3306658,0.0,1.0
1988-04-25,29.12,29.38,28.5,28.5,253300,0.365999143290715,0.369266992784382,0.358206579113509,0.358206579113509,20153314.9331476,0.0,1.0
1988-04-26,29.38,29.75,28.5,29.12,104200,0.369266992784382,0.373917393986908,0.358206579113509,0.365999143290715,8290467.49322535,0.0,1.0
1988-04-27,29.0,29.25,28.75,29.0,109300,0.364490905062869,0.367633068037549,0.361348742088189,0.364490905062869,8696238.93483234,0.0,1.0
1988-04-28,28.25,28.88,28.12,28.75,298700,0.355064416138829,0.362982666835022,0.353430491391996,0.361348742088189,23765476.3937276,0.0,1.0
1988-04-29,27.62,28.12,27.13,28.12,407900,0.347146165442636,0.353430491391996,0.340987526012263,0.353430491391996,32453759.0257833,0.0,1.0
1988-05-02,27.88,28.0,27.38,27.62,402600,0.350414014936303,0.351922253164149,0.344129688986943,0.347146165442636,32032074.9786231,0.0,1.0
1988-05-03,27.62,28.12,27.5,27.62,284000,0.347146165442636,0.353430491391996,0.345637927214789,0.347146165442636,22595899.8855662,0.0,1.0
1988-05-04,27.38,27.62,27.13,27.5,866000,0.344129688986943,0.347146165442636,0.340987526012263,0.345637927214789,68901582.0454237,0.0,1.0
1988-05-05,27.13,27.5,27.0,27.25,464100,0.340987526012263,0.345637927214789,0.33935360126543,0.342495764240109,36925201.1862369,0.0,1.0
1988-05-06,26.62,27.38,26.62,27.13,271800,0.334577513543916,0.344129688986943,0.334577513543916,0.340987526012263,21625230.9468201,0.0,1.0
1988-05-09,27.25,27.25,26.5,26.5,140200,0.342495764240109,0.342495764240109,0.33306927531607,0.33306927531607,11154736.4928042,0.0,1.0
1988-05-10,27.75,27.75,26.75,27.13,208100,0.348780090189469,0.348780090189469,0.33621143829075,0.340987526012263,16557066.0781209,0.0,1.0
1988-05-11,26.75,26.75,26.0,26.75,330300,0.33621143829075,0.33621143829075,0.32678494936671,0.33621143829075,26279668.0711356,0.0,1.0
1988-05-12,26.12,26.62,26.12,26.62,400700,0.328293187594556,0.334577513543916,0.328293187594556,0.334577513543916,31880905.2258676,0.0,1.0
1988-05-13,25.88,26.38,25.63,26.25,1264100,0.325276711138864,0.331561037088223,0.322134548164184,0.32992711234139,100575623.399099,0.0,1.0
1988-05-16,26.5,26.5,25.88,26.0,285200,0.33306927531607,0.33306927531607,0.325276711138864,0.32678494936671,22691375.5188855,0.0,1.0
1988-05-17,26.25,26.75,26.12,26.5,309800,0.32992711234139,0.33621143829075,0.328293187594556,0.33306927531607,24648626.001931,0.0,1.0
1988-05-18,25.75,26.38,25.63,26.25,634900,0.32364278639203,0.331561037088223,0.322134548164184,0.32992711234139,50514566.3286831,0.0,1.0
1988-05-19,25.5,25.63,24.75,25.37,758300,0.324396905505953,0.32605069365167,0.314855820049896,0.322743117360237,59607997.7083664,0.31,1.0
1988-05-20,25.5,25.75,25.0,25.63,299200,0.324396905505953,0.327577267324639,0.318036181868582,0.32605069365167,23519336.5611806,0.0,1.0
1988-05-23,24.88,25.37,24.5,25.25,202000,0.316509608195612,0.322743117360237,0.31167545823121,0.321216543687267,15878696.4751286,0.0,1.0
1988-05-24,25.5,25.5,24.38,24.75,472400,0.324396905505953,0.324396905505953,0.310148884558241,0.314855820049896,37134139.677479,0.0,1.0
1988-05-25,25.37,25.88,25.12,25.75,197200,0.322743117360237,0.329231055470356,0.319562755541551,0.327577267324639,15501380.9153235,0.0,1.0
1988-05-26,25.5,25.63,25.12,25.12,153800,0.324396905505953,0.32605069365167,0.319562755541551,0.319562755541551,12089819.3954197,0.0,1.0
1988-05-27,25.37,25.5,25.25,25.5,177000,0.322743117360237,0.324396905505953,0.321216543687267,0.324396905505953,13913511.2678107,0.0,1.0
1988-05-31,26.62,26.62,25.5,25.63,385000,0.338644926453666,0.338644926453666,0.324396905505953,0.32605069365167,30263852.1926955,0.0,1.0
1988-06-01,27.0,27.75,26.75,27.0,431100,0.343479076418068,0.353020161874126,0.340298714599382,0.343479076418068,33887653.7149898,0.0,1.0
1988-06-02,27.25,27.62,26.62,26.87,390300,0.346659438236754,0.351366373728409,0.338644926453666,0.341825288272351,30680471.456647,0.0,1.0
1988-06-03,27.25,27.25,26.87,27.25,223200,0.346659438236754,0.346659438236754,0.341825288272351,0.346659438236754,17545173.5309342,0.0,1.0
1988-06-06,26.87,27.38,26.62,27.38,228000,0.341825288272351,0.348313226382471,0.338644926453666,0.348313226382471,17922489.0907392,0.0,1.0
1988-06-07,26.5,27.0,26.0,26.5,435900,0.337118352780696,0.343479076418068,0.330757629143325,0.337118352780696,34264969.2747948,0.0,1.0
1988-06-08,28.12,28.37,26.38,26.38,840800,0.357727097365781,0.360907459184466,0.335591779107727,0.335591779107727,66093108.8925153,0.0,1.0
1988-06-09,28.63,28.88,28.37,28.5,616600,0.3642150354759,0.367395397294585,0.360907459184466,0.362561247330183,48469327.9532885,0.0,1.0
1988-06-10,29.25,29.62,28.63,28.63,868000,0.37210233278624,0.376809268277895,0.3642150354759,0.3642150354759,68231230.3980774,0.0,1.0
1988-06-13,28.5,29.25,27.88,29.12,822600,0.362561247330183,0.37210233278624,0.354673950019842,0.370448544640524,64662454.061588,0.0,1.0
1988-06-14,28.12,28.88,27.88,28.37,584800,0.358363169729518,0.368048660803288,0.355304593600959,0.3615491865301,45888019.1633864,0.05,1.0
1988-06-15,27.62,28.12,27.13,28.12,347400,0.351991136128353,0.358363169729518,0.345746543199211,0.358363169729518,27259743.2581403,0.0,1.0
1988-06-16,27.13,27.38,26.62,27.0,329600,0.345746543199211,0.348932559999794,0.339247068926023,0.344089814462908,25863014.904672,0.0,1.0
1988-06-17,27.0,27.0,26.38,27.0,880900,0.344089814462908,0.344089814462908,0.336188492797464,0.344089814462908,69122359.919677,0.0,1.0
1988-06-20,27.25,27.5,26.75,27.0,263100,0.347275831263491,0.350461848064073,0.340903797662326,0.344089814462908,20644900.5504223,0.0,1.0
1988-06-21,27.62,27.88,26.75,26.75,463600,0.351991136128353,0.355304593600959,0.340903797662326,0.340903797662326,36377711.4981975,0.0,1.0
1988-06-22,27.75,28.12,27.5,28.0,752900,0.353647864864656,0.358363169729518,0.350461848064073,0.356833881665238,59078470.6363091,0.0,1.0
1988-06-23,27.5,27.75,27.38,27.62,443700,0.350461848064073,0.353647864864656,0.348932559999794,0.351991136128353,34816200.586174,0.0,1.0
1988-06-24,27.62,27.75,27.38,27.75,656100,0.351991136128353,0.353647864864656,0.348932559999794,0.353647864864656,51482779.3657623,0.0,1.0
1988-06-27,26.75,27.5,26.62,27.5,322700,0.340903797662326,0.350461848064073,0.339247068926023,0.350461848064073,25321586.4979904,0.0,1.0
1988-06-28,27.0,27.0,26.38,26.62,440200,0.344089814462908,0.344089814462908,0.336188492797464,0.339247068926023,34541562.9885819,0.0,1.0
1988-06-29,26.75,27.62,26.5,26.87,353300,0.340903797662326,0.351991136128353,0.337717780861743,0.342433085726605,27722703.7797955,0.0,1.0
1988-06-30,26.87,26.87,26.12,26.38,612200,0.342433085726605,0.342433085726605,0.332875035324858,0.336188492797464,48038039.2131073,0.0,1.0
1988-07-01,26.75,27.13,26.62,26.62,783900,0.340903797662326,0.345746543199211,0.339247068926023,0.339247068926023,61510975.0721248,0.0,1.0
1988-07-05,28.5,28.63,26.75,26.87,1166300,0.363205915266403,0.364862644002706,0.340903797662326,0.342433085726605,91517094.306186,0.0,1.0
1988-07-06,28.37,28.88,28.0,28.37,630700,0.3615491865301,0.368048660803288,0.356833881665238,0.3615491865301,49489695.0860941,0.0,1.0
1988-07-07,28.12,28.5,28.0,28.25,575000,0.358363169729518,0.363205915266403,0.356833881665238,0.360019898465821,45119033.8901285,0.0,1.0
1988-07-08,27.88,28.0,27.38,28.0,476600,0.355304593600959,0.356833881665238,0.348932559999794,0.356833881665238,37397794.0035395,0.0,1.0
1988-07-11,28.25,28.25,27.5,27.88,384600,0.360019898465821,0.360019898465821,0.350461848064073,0.355304593600959,30178748.581119,0.0,1.0
1988-07-12,27.75,28.25,27.5,28.0,436800,0.353647864864656,0.360019898465821,0.350461848064073,0.356833881665238,34274772.1794924,0.0,1.0
1988-07-13,27.75,27.75,27.38,27.62,561200,0.353647864864656,0.353647864864656,0.348932559999794,0.351991136128353,44036177.0767654,0.0,1.0
1988-07-14,27.62,27.75,27.38,27.5,153800,0.351991136128353,0.353647864864656,0.348932559999794,0.350461848064073,12068360.7170465,0.0,1.0
1988-07-15,27.75,27.75,27.13,27.38,276000,0.353647864864656,0.353647864864656,0.345746543199211,0.348932559999794,21657136.2672617,0.0,1.0
1988-07-18,27.25,27.62,27.0,27.5,221800,0.347275831263491,0.351991136128353,0.344089814462908,0.350461848064073,17404176.8988357,0.0,1.0
1988-07-19,27.0,27.75,27.0,27.5,236300,0.344089814462908,0.353647864864656,0.344089814462908,0.350461848064073,18541961.2317172,0.0,1.0
1988-07-20,27.38,27.5,27.0,27.13,135200,0.348932559999794,0.350461848064073,0.344089814462908,0.345746543199211,10608858.0555572,0.0,1.0
1988-07-21,27.0,27.38,26.75,27.38,314400,0.344089814462908,0.348932559999794,0.340903797662326,0.348932559999794,24670303.052272,0.0,1.0
1988-07-22,26.25,27.0,26.0,27.0,257800,0.334531764061161,0.344089814462908,0.331345747260578,0.344089814462908,20229020.7597828,0.0,1.0
1988-07-25,25.75,26.25,25.63,26.25,408000,0.328159730459996,0.334531764061161,0.326630442395716,0.334531764061161,32014897.0907347,0.0,1.0
1988-07-26,25.88,26.12,25.88,25.88,269300,0.329816459196299,0.332875035324858,0.329816459196299,0.329816459196299,21131401.4375854,0.0,1.0
1988-07-27,25.63,26.12,25.63,25.88,351400,0.326630442395716,0.332875035324858,0.326630442395716,0.329816459196299,27573614.7982455,0.0,1.0
1988-07-28,25.88,25.88,25.5,25.63,288800,0.329816459196299,0.329816459196299,0.324973713659413,0.326630442395716,22661525.1955985,0.0,1.0
1988-07-29,26.75,26.87,25.88,26.0,448800,0.340903797662326,0.342433085726605,0.329816459196299,0.331345747260578,35216386.7998081,0.0,1.0
1988-08-01,26.75,26.87,26.5,26.5,147100,0.340903797662326,0.342433085726605,0.337717780861743,0.337717780861743,11542625.8873703,0.0,1.0
1988-08-02,26.38,26.87,26.12,26.75,412500,0.336188492797464,0.342433085726605,0.332875035324858,0.340903797662326,32368002.5733531,0.0,1.0
1988-08-03,26.0,26.38,26.0,26.25,462000,0.331345747260578,0.336188492797464,0.331345747260578,0.334531764061161,36252162.8821555,0.0,1.0
1988-08-04,25.88,26.25,25.88,26.12,300400,0.329816459196299,0.334531764061161,0.329816459196299,0.332875035324858,23571752.6619037,0.0,1.0
1988-08-05,25.75,26.0,25.63,25.63,596900,0.328159730459996,0.331345747260578,0.326630442395716,0.326630442395716,46837480.5722047,0.0,1.0
1988-08-08,25.75,26.38,25.75,25.75,532600,0.328159730459996,0.336188492797464,0.328159730459996,0.328159730459996,41791995.565013,0.0,1.0
1988-08-09,25.63,26.0,25.37,25.88,658600,0.326630442395716,0.331345747260578,0.32331698492311,0.329816459196299,51678949.0783281,0.0,1.0
1988-08-10,25.37,25.5,25.25,25.25,825900,0.32331698492311,0.324973713659413,0.321787696858831,0.321787696858831,64806626.2432299,0.0,1.0
1988-08-11,25.5,25.63,25.25,25.37,743100,0.324973713659413,0.326630442395716,0.321787696858831,0.32331698492311,58309485.3630514,0.0,1.0
1988-08-12,25.63,25.63,25.25,25.5,260300,0.326630442395716,0.326630442395716,0.321787696858831,0.324973713659413,20425190.4723486,0.0,1.0
1988-08-15,25.5,25.75,25.5,25.5,203600,0.324973713659413,0.328159730459996,0.324973713659413,0.324973713659413,15976061.3913568,0.0,1.0
1988-08-16,25.88,26.12,25.37,25.37,425600,0.329816459196299,0.332875035324858,0.32331698492311,0.32331698492311,33395931.8671977,0.0,1.0
1988-08-17,26.12,26.25,25.88,26.12,483200,0.332875035324858,0.334531764061161,0.329816459196299,0.332875035324858,37915682.0447132,0.0,1.0
1988-08-18,25.63,26.12,25.63,26.0,689800,0.326630442395716,0.332875035324858,0.326630442395716,0.331345747260578,54127147.091149,0.0,1.0
1988-08-19,25.5,25.75,25.37,25.37,259100,0.328924374492136,0.332149123261666,0.32724750513198,0.32724750513198,20086836.1008556,0.31,1.0
1988-08-22,25.12,25.25,25.0,25.25,199300,0.324022756362449,0.325699625722605,0.322474876953074,0.325699625722605,15450816.0358955,0.0,1.0
1988-08-23,25.0,25.25,24.88,25.12,132600,0.322474876953074,0.325699625722605,0.320926997543699,0.324022756362449,10279870.5788246,0.0,1.0
1988-08-24,24.88,25.0,24.5,25.0,427200,0.320926997543699,0.322474876953074,0.316025379414013,0.322474876953074,33118859.0593808,0.0,1.0
1988-08-25,24.88,24.88,24.62,24.75,246000,0.320926997543699,0.320926997543699,0.317573258823387,0.319250128183543,19071253.1100367,0.0,1.0
1988-08-26,24.62,24.75,24.38,24.62,285200,0.317573258823387,0.319250128183543,0.314477500004638,0.317573258823387,22110249.5405791,0.0,1.0
1988-08-29,25.37,25.5,24.5,24.75,869800,0.32724750513198,0.328924374492136,0.316025379414013,0.319250128183543,67431609.5736173,0.0,1.0
1988-08-30,25.75,25.88,25.37,25.5,407900,0.332149123261666,0.333825992621822,0.32724750513198,0.328924374492136,31622618.4698535,0.0,1.0
1988-08-31,25.63,26.25,25.63,25.88,435900,0.330601243852292,0.338598620800728,0.330601243852292,0.333825992621822,33793330.2059551,0.0,1.0
1988-09-01,26.0,26.12,25.5,25.63,445300,0.335373872031197,0.336921751440572,0.328924374492136,0.330601243852292,34522069.1459322,0.0,1.0
1988-09-02,26.38,26.62,26.0,26.0,381100,0.340275490160884,0.343371248979633,0.335373872031197,0.335373872031197,29544937.2367275,0.0,1.0
1988-09-06,26.5,26.62,26.25,26.25,198600,0.341823369570258,0.343371248979633,0.338598620800728,0.338598620800728,15396548.242493,0.0,1.0
1988-09-07,25.88,26.75,25.75,26.75,314800,0.333825992621822,0.345048118339789,0.332149123261666,0.345048118339789,24405001.9473152,0.0,1.0
1988-09-08,26.12,26.12,25.63,25.88,277600,0.336921751440572,0.336921751440572,0.330601243852292,0.333825992621822,21521056.3550657,0.0,1.0
1988-09-09,26.12,26.12,25.63,26.12,327600,0.336921751440572,0.336921751440572,0.330601243852292,0.336921751440572,25397327.3123903,0.0,1.0
1988-09-12,26.25,26.25,25.88,26.0,441700,0.338598620800728,0.338598620800728,0.333825992621822,0.335373872031197,34242977.6370048,0.0,1.0
1988-09-13,26.75,27.13,26.12,26.25,539900,0.345048118339789,0.349949736469476,0.336921751440572,0.338598620800728,41855973.7971902,0.0,1.0
1988-09-14,26.5,27.13,26.25,27.13,305200,0.341823369570258,0.349949736469476,0.338598620800728,0.349949736469476,23660757.9235089,0.0,1.0
1988-09-15,26.25,26.62,26.12,26.25,349600,0.338598620800728,0.343371248979633,0.336921751440572,0.338598620800728,27102886.533613,0.0,1.0
1988-09-16,26.87,26.87,26.12,26.12,379100,0.346595997749164,0.346595997749164,0.336921751440572,0.336921751440572,29389886.3984345,0.0,1.0
1988-09-19,30.62,31.0,30.25,30.25,3482800,0.394967229292125,0.399868847421812,0.39019460111322,0.39019460111322,270005529.803397,0.0,1.0
1988-09-20,30.62,30.75,30.62,30.75,1785500,0.394967229292125,0.396644098652281,0.394967229292125,0.396644098652281,138421635.886059,0.0,1.0
1988-09-21,30.25,30.75,30.25,30.62,1961500,0.39019460111322,0.396644098652281,0.39019460111322,0.394967229292125,152066109.655841,0.0,1.0
1988-09-22,30.13,30.25,29.87,30.25,964000,0.388646721703845,0.39019460111322,0.385292982983533,0.39019460111322,74734504.0572168,0.0,1.0
1988-09-23,30.0,30.13,29.62,30.0,638200,0.386969852343689,0.388646721703845,0.382068234214002,0.386969852343689,49476722.4992902,0.0,1.0
1988-09-26,29.87,30.13,29.87,29.87,324300,0.385292982983533,0.388646721703845,0.385292982983533,0.385292982983533,25141493.4292068,0.0,1.0
1988-09-27,29.87,30.13,29.75,29.87,515100,0.385292982983533,0.388646721703845,0.383745103574158,0.385292982983533,39933343.4023572,0.0,1.0
1988-09-28,30.13,30.13,29.75,29.87,616900,0.388646721703845,0.388646721703845,0.383745103574158,0.385292982983533,47825431.0714699,0.0,1.0
1988-09-29,30.38,30.38,30.0,30.13,641200,0.391871470473376,0.391871470473376,0.386969852343689,0.388646721703845,49709298.7567296,0.0,1.0
1988-09-30,30.5,30.62,30.25,30.38,769900,0.39341934988275,0.394967229292125,0.39019460111322,0.391871470473376,59686820.2008831,0.0,1.0
1988-10-03,30.38,30.5,30.25,30.5,484500,0.391871470473376,0.39341934988275,0.39019460111322,0.39341934988275,37561065.5764746,0.0,1.0
1988-10-04,30.25,30.38,30.25,30.38,492000,0.39019460111322,0.391871470473376,0.39019460111322,0.391871470473376,38142506.2200733,0.0,1.0
1988-10-05,30.38,30.38,30.25,30.25,523100,0.391871470473376,0.391871470473376,0.39019460111322,0.39019460111322,40553546.7555291,0.0,1.0
1988-10-06,30.38,30.38,30.25,30.25,685600,0.391871470473376,0.391871470473376,0.39019460111322,0.39019460111322,53151427.3668338,0.0,1.0
1988-10-07,30.75,30.75,30.25,30.25,735100,0.396644098652281,0.396644098652281,0.39019460111322,0.39019460111322,56988935.6145851,0.0,1.0
1988-10-10,30.88,30.88,30.62,30.62,393900,0.398320968012437,0.398320968012437,0.394967229292125,0.394967229292125,30537262.6018026,0.0,1.0
1988-10-11,30.75,31.12,30.75,30.88,1172700,0.396644098652281,0.401416726831187,0.396644098652281,0.398320968012437,90914059.0330894,0.0,1.0
1988-10-12,30.38,30.75,30.25,30.75,813200,0.391871470473376,0.396644098652281,0.39019460111322,0.396644098652281,63043670.849926,0.0,1.0
1988-10-13,30.5,30.62,30.13,30.25,557000,0.39341934988275,0.394967229292125,0.388646721703845,0.39019460111322,43181658.4645952,0.0,1.0
1988-10-14,30.88,30.88,30.5,30.62,754900,0.398320968012437,0.398320968012437,0.39341934988275,0.394967229292125,58523938.9136856,0.0,1.0
1988-10-17,31.25,31.37,30.88,30.88,1520800,0.403093596191343,0.404641475600717,0.398320968012437,0.398320968012437,117900657.437983,0.0,1.0
1988-10-18,32.0,32.25,31.25,31.25,918100,0.412767842499935,0.415992591269466,0.403093596191343,0.403093596191343,71176087.3183929,0.0,1.0
1988-10-19,32.0,32.0,32.0,32.0,0,0.412767842499935,0.412767842499935,0.412767842499935,0.412767842499935,0,0.0,1.0
1988-10-20,30.62,30.75,30.0,30.38,749500,0.394967229292125,0.396644098652281,0.386969852343689,0.391871470473376,58105301.6502946,0.0,1.0
1988-10-21,31.0,31.0,30.62,30.62,317700,0.399868847421812,0.399868847421812,0.394967229292125,0.394967229292125,24629825.66284,0.0,1.0
1988-10-24,30.75,31.0,30.75,31.0,245900,0.396644098652281,0.399868847421812,0.396644098652281,0.399868847421812,19063500.568122,0.0,1.0
1988-10-25,30.62,30.88,30.62,30.88,87500,0.394967229292125,0.398320968012437,0.394967229292125,0.398320968012437,6783474.17531792,0.0,1.0
1988-10-26,30.5,30.88,30.5,30.75,244700,0.39341934988275,0.398320968012437,0.39341934988275,0.396644098652281,18970470.0651462,0.0,1.0
1988-10-27,29.75,30.62,29.75,30.5,535800,0.383745103574158,0.394967229292125,0.383745103574158,0.39341934988275,41538119.5786896,0.0,1.0
1988-10-28,29.62,30.0,29.5,29.75,302000,0.382068234214002,0.386969852343689,0.380520354804627,0.383745103574158,23412676.5822401,0.0,1.0
1988-10-31,30.13,30.5,29.38,29.75,491200,0.388646721703845,0.39341934988275,0.378972475395253,0.383745103574158,38080485.8847561,0.0,1.0
1988-11-01,30.75,30.75,30.13,30.13,367400,0.396644098652281,0.396644098652281,0.388646721703845,0.388646721703845,28482838.9944206,0.0,1.0
1988-11-02,31.0,31.12,30.5,30.5,1628700,0.399868847421812,0.401416726831187,0.39341934988275,0.39341934988275,126265650.163889,0.0,1.0
1988-11-03,31.0,31.25,30.88,31.0,812700,0.399868847421812,0.403093596191343,0.398320968012437,0.399868847421812,63004908.1403528,0.0,1.0
1988-11-04,30.75,31.12,30.5,30.62,535200,0.396644098652281,0.401416726831187,0.39341934988275,0.394967229292125,41491604.3272017,0.0,1.0
1988-11-07,30.38,30.62,30.13,30.5,474100,0.391871470473376,0.394967229292125,0.388646721703845,0.39341934988275,36754801.2173511,0.0,1.0
1988-11-08,30.62,31.0,30.5,30.5,677700,0.394967229292125,0.399868847421812,0.39341934988275,0.39341934988275,52538976.5555766,0.0,1.0
1988-11-09,30.88,31.0,30.5,30.62,595500,0.398320968012437,0.399868847421812,0.39341934988275,0.394967229292125,46166387.1017351,0.0,1.0
1988-11-10,31.25,31.37,30.75,30.88,361600,0.403093596191343,0.404641475600717,0.396644098652281,0.398320968012437,28033191.5633709,0.0,1.0
1988-11-11,30.88,31.37,30.75,31.12,483700,0.398320968012437,0.404641475600717,0.396644098652281,0.401416726831187,37499045.2411574,0.0,1.0
1988-11-14,30.62,31.0,30.62,30.62,546300,0.394967229292125,0.399868847421812,0.394967229292125,0.394967229292125,42352136.4797277,0.0,1.0
1988-11-15,31.0,31.37,30.75,30.75,321400,0.399868847421812,0.404641475600717,0.396644098652281,0.396644098652281,24916669.713682,0.0,1.0
1988-11-16,30.62,31.25,30.38,31.0,653700,0.394967229292125,0.403093596191343,0.391871470473376,0.399868847421812,50678366.4960608,0.0,1.0
1988-11-17,30.5,30.88,30.25,30.62,589700,0.39341934988275,0.398320968012437,0.39019460111322,0.394967229292125,45716739.6706855,0.0,1.0
1988-11-18,30.38,30.38,30.25,30.25,163100,0.395870158947594,0.395870158947594,0.394176178675599,0.394176178675599,12516674.6924613,0.31,1.0
1988-11-21,30.38,30.38,29.87,30.13,291200,0.395870158947594,0.395870158947594,0.389224544034385,0.392612504578374,22347367.6912615,0.0,1.0
1988-11-22,29.87,30.38,29.25,30.13,321500,0.389224544034385,0.395870158947594,0.38114556119872,0.392612504578374,24672660.4146311,0.0,1.0
1988-11-23,30.25,30.25,29.87,29.87,220500,0.394176178675599,0.394176178675599,0.389224544034385,0.389224544034385,16921684.6700658,0.0,1.0
1988-11-25,29.87,30.0,29.75,30.0,97000,0.389224544034385,0.39091852430638,0.38766086993716,0.39091852430638,7444006.40814686,0.0,1.0
1988-11-28,30.38,30.38,29.75,29.75,246400,0.395870158947594,0.395870158947594,0.38766086993716,0.38766086993716,18909311.1233751,0.0,1.0
1988-11-29,30.62,30.88,30.25,30.38,340400,0.398997507142045,0.402385467686033,0.394176178675599,0.395870158947594,26123090.5292081,0.0,1.0
1988-11-30,30.38,30.62,30.25,30.38,542000,0.395870158947594,0.398997507142045,0.394176178675599,0.395870158947594,41594345.0846968,0.0,1.0
1988-12-01,30.5,30.62,30.13,30.38,720100,0.397433833044819,0.398997507142045,0.392612504578374,0.395870158947594,55262154.7887273,0.0,1.0
1988-12-02,30.88,31.0,30.25,30.25,873900,0.402385467686033,0.403949141783259,0.394176178675599,0.394176178675599,67065125.7740159,0.0,1.0
1988-12-05,31.12,31.5,30.88,30.88,425900,0.405512815880484,0.410464450521699,0.402385467686033,0.402385467686033,32684560.095152,0.0,1.0
1988-12-06,32.12,32.12,31.25,31.25,812000,0.418543433357364,0.418543433357364,0.407206796152479,0.407206796152479,62314775.2929406,0.0,1.0
1988-12-07,32.0,32.0,31.75,32.0,150800,0.416979759260138,0.416979759260138,0.413722104890918,0.416979759260138,11572743.9829747,0.0,1.0
1988-12-08,31.5,31.88,31.5,31.75,192900,0.410464450521699,0.415416085162913,0.410464450521699,0.413722104890918,14803596.2487786,0.0,1.0
1988-12-09,31.5,31.63,31.37,31.5,232400,0.410464450521699,0.412158430793693,0.408770470249704,0.410464450521699,17834918.4459106,0.0,1.0
1988-12-12,31.63,32.0,31.5,31.5,658200,0.412158430793693,0.416979759260138,0.410464450521699,0.410464450521699,50511804.3076521,0.0,1.0
1988-12-13,31.63,31.75,31.37,31.5,216000,0.412158430793693,0.413722104890918,0.408770470249704,0.410464450521699,16576344.166595,0.0,1.0
1988-12-14,31.37,31.75,31.37,31.63,179400,0.408770470249704,0.413722104890918,0.408770470249704,0.412158430793693,13767574.7383665,0.0,1.0
1988-12-15,31.37,31.63,31.0,31.63,320900,0.408770470249704,0.412158430793693,0.403949141783259,0.412158430793693,24626615.0141683,0.0,1.0
1988-12-16,31.63,31.63,31.25,31.37,499500,0.412158430793693,0.412158430793693,0.407206796152479,0.408770470249704,38332795.885251,0.0,1.0
1988-12-19,31.88,31.88,31.5,31.5,196600,0.415416085162913,0.415416085162913,0.410464450521699,0.410464450521699,15087542.8849657,0.0,1.0
1988-12-20,31.63,32.0,31.63,32.0,229200,0.412158430793693,0.416979759260138,0.412158430793693,0.416979759260138,17589342.9767759,0.0,1.0
1988-12-21,31.63,31.88,31.5,31.75,190500,0.412158430793693,0.415416085162913,0.410464450521699,0.413722104890918,14619414.6469276,0.0,1.0
1988-12-22,31.75,31.75,31.63,31.63,151100,0.413722104890918,0.413722104890918,0.412158430793693,0.412158430793693,11595766.6832061,0.0,1.0
1988-12-23,31.5,31.75,31.5,31.63,313300,0.410464450521699,0.413722104890918,0.410464450521699,0.412158430793693,24043373.2749733,0.0,1.0
1988-12-27,31.63,31.75,31.37,31.37,165800,0.412158430793693,0.413722104890918,0.408770470249704,0.408770470249704,12723878.9945438,0.0,1.0
1988-12-28,31.75,31.88,31.5,31.75,125000,0.413722104890918,0.415416085162913,0.410464450521699,0.413722104890918,9592791.76307585,0.0,1.0
1988-12-29,31.75,32.0,31.75,31.88,223000,0.413722104890918,0.416979759260138,0.413722104890918,0.415416085162913,17113540.5053273,0.0,1.0
1988-12-30,31.75,32.0,31.63,31.88,239100,0.413722104890918,0.416979759260138,0.412158430793693,0.415416085162913,18349092.0844115,0.0,1.0
1989-01-03,31.63,31.88,31.0,31.63,396800,0.412158430793693,0.415416085162913,0.403949141783259,0.412158430793693,30451358.1727079,0.0,1.0
1989-01-04,32.12,32.38,31.75,31.75,308700,0.418543433357364,0.421931393901352,0.413722104890918,0.413722104890918,23690358.5380921,0.0,1.0
1989-01-05,32.38,32.62,32.12,32.12,333200,0.421931393901352,0.425058742095803,0.418543433357364,0.418543433357364,25570545.723655,0.0,1.0
1989-01-06,32.5,32.62,32.38,32.38,349000,0.423495067998578,0.425058742095803,0.421931393901352,0.421931393901352,26783074.6025077,0.0,1.0
1989-01-09,32.62,32.75,32.5,32.5,245700,0.425058742095803,0.426752722367798,0.423495067998578,0.423495067998578,18855591.4895019,0.0,1.0
1989-01-10,32.62,32.87,32.62,32.62,204800,0.425058742095803,0.428316396465023,0.425058742095803,0.425058742095803,15716830.0246235,0.0,1.0
1989-01-11,32.87,32.87,32.5,32.62,273500,0.428316396465023,0.428316396465023,0.423495067998578,0.425058742095803,20989028.3776099,0.0,1.0
1989-01-12,32.75,33.13,32.75,33.0,681000,0.426752722367798,0.431704357009012,0.426752722367798,0.430010376737018,52261529.5252371,0.0,1.0
1989-01-13,32.62,32.87,32.62,32.87,157700,0.425058742095803,0.428316396465023,0.425058742095803,0.428316396465023,12102266.0882965,0.0,1.0
1989-01-16,32.5,32.75,32.5,32.75,206900,0.423495067998578,0.426752722367798,0.423495067998578,0.426752722367798,15877988.9262431,0.0,1.0
1989-01-17,32.38,32.62,32.38,32.5,228800,0.421931393901352,0.425058742095803,0.421931393901352,0.423495067998578,17558646.043134,0.0,1.0
1989-01-18,32.5,32.87,32.25,32.38,252000,0.423495067998578,0.428316396465023,0.420237413629358,0.421931393901352,19339068.1943609,0.0,1.0
1989-01-19,32.75,32.75,32.5,32.75,116300,0.426752722367798,0.426752722367798,0.423495067998578,0.426752722367798,8925133.45636575,0.0,1.0
1989-01-20,32.5,32.62,32.38,32.5,164600,0.423495067998578,0.425058742095803,0.421931393901352,0.423495067998578,12631788.1936183,0.0,1.0
1989-01-23,32.5,32.87,32.38,32.5,193400,0.423495067998578,0.428316396465023,0.421931393901352,0.423495067998578,14841967.4158309,0.0,1.0
1989-01-24,32.5,32.75,32.38,32.62,179600,0.423495067998578,0.426752722367798,0.421931393901352,0.425058742095803,13782923.2051874,0.0,1.0
1989-01-25,32.75,32.75,32.62,32.75,233400,0.426752722367798,0.426752722367798,0.425058742095803,0.426752722367798,17911660.7800152,0.0,1.0
1989-01-26,32.75,33.0,32.62,32.62,274400,0.426752722367798,0.430010376737018,0.425058742095803,0.425058742095803,21058096.4783041,0.0,1.0
1989-01-27,33.25,33.62,32.87,33.0,389300,0.433268031106237,0.438089359572683,0.428316396465023,0.430010376737018,29875790.6669234,0.0,1.0
1989-01-30,33.25,33.38,33.13,33.25,240600,0.433268031106237,0.434962011378232,0.431704357009012,0.433268031106237,18464205.5855684,0.0,1.0
1989-01-31,33.0,33.13,32.75,33.0,349400,0.430010376737018,0.431704357009012,0.426752722367798,0.430010376737018,26813771.5361496,0.0,1.0
1989-02-01,32.87,33.25,32.75,33.0,227700,0.428316396465023,0.433268031106237,0.426752722367798,0.430010376737018,17474229.475619,0.0,1.0
1989-02-02,32.87,32.87,32.62,32.87,171900,0.428316396465023,0.428316396465023,0.425058742095803,0.428316396465023,13192007.2325819,0.0,1.0
1989-02-03,33.25,33.25,32.87,32.87,166900,0.433268031106237,0.433268031106237,0.428316396465023,0.428316396465023,12808295.5620589,0.0,1.0
1989-02-06,33.38,33.5,33.13,33.13,145100,0.434962011378232,0.436525685475457,0.431704357009012,0.431704357009012,11135312.6785784,0.0,1.0
1989-02-07,33.38,33.5,33.25,33.25,117200,0.434962011378232,0.436525685475457,0.433268031106237,0.433268031106237,8994201.5570599,0.0,1.0
1989-02-08,33.25,33.5,33.13,33.38,118800,0.433268031106237,0.436525685475457,0.431704357009012,0.434962011378232,9116989.29162728,0.0,1.0
1989-02-09,33.13,33.38,33.13,33.38,174200,0.431704357009012,0.434962011378232,0.431704357009012,0.434962011378232,13368514.6010225,0.0,1.0
1989-02-10,32.62,33.25,32.62,33.13,274200,0.425058742095803,0.433268031106237,0.425058742095803,0.431704357009012,21042748.0114832,0.0,1.0
1989-02-13,32.12,32.75,32.12,32.5,254000,0.418543433357364,0.426752722367798,0.418543433357364,0.423495067998578,19492552.8625701,0.0,1.0
1989-02-14,32.25,32.5,32.25,32.38,175200,0.420237413629358,0.423495067998578,0.420237413629358,0.421931393901352,13445256.9351271,0.0,1.0
1989-02-15,32.62,32.62,32.25,32.25,410400,0.425058742095803,0.425058742095803,0.420237413629358,0.420237413629358,31495053.9165306,0.0,1.0
1989-02-16,32.87,32.87,32.5,32.5,142200,0.428316396465023,0.428316396465023,0.423495067998578,0.423495067998578,10912759.9096751,0.0,1.0
1989-02-17,32.75,32.87,32.38,32.5,166700,0.43079221378563,0.432370689072784,0.425925248316907,0.427503723604061,12672989.0311265,0.31,1.0
1989-02-21,33.0,33.13,32.75,32.87,362500,0.4340807039672,0.435790718861616,0.43079221378563,0.432370689072784,27558239.4948012,0.0,1.0
1989-02-22,32.62,33.0,32.62,33.0,265100,0.429082198891214,0.4340807039672,0.429082198891214,0.4340807039672,20153625.6277843,0.0,1.0
1989-02-23,32.62,32.75,32.5,32.5,93400,0.429082198891214,0.43079221378563,0.427503723604061,0.427503723604061,7100522.94845361,0.0,1.0
1989-02-24,32.38,33.38,32.25,32.62,152300,0.425925248316907,0.439079209043186,0.424215233422491,0.429082198891214,11578261.7242986,0.0,1.0
1989-02-27,32.62,32.62,32.38,32.38,95100,0.429082198891214,0.429082198891214,0.425925248316907,0.425925248316907,7229761.58884302,0.0,1.0
1989-02-28,32.62,32.75,32.5,32.62,180500,0.429082198891214,0.43079221378563,0.427503723604061,0.429082198891214,13722102.70017,0.0,1.0
1989-03-01,32.12,32.75,32.12,32.38,298200,0.422505218528075,0.43079221378563,0.422505218528075,0.425925248316907,22669977.9788958,0.0,1.0
1989-03-02,32.25,32.5,32.0,32.25,96100,0.424215233422491,0.427503723604061,0.420926743240921,0.424215233422491,7305784.31848385,0.0,1.0
1989-03-03,32.12,32.38,32.0,32.38,92200,0.422505218528075,0.425925248316907,0.420926743240921,0.425925248316907,7009295.6728846,0.0,1.0
1989-03-06,32.87,32.87,32.0,32.12,218000,0.432370689072784,0.432370689072784,0.420926743240921,0.422505218528075,16572955.0617011,0.0,1.0
1989-03-07,32.5,32.62,32.38,32.62,197600,0.427503723604061,0.429082198891214,0.425925248316907,0.429082198891214,15022091.3770282,0.0,1.0
1989-03-08,32.25,32.62,32.25,32.38,165300,0.424215233422491,0.429082198891214,0.424215233422491,0.425925248316907,12566557.2096293,0.0,1.0
1989-03-09,32.25,32.87,32.12,32.12,159900,0.424215233422491,0.432370689072784,0.422505218528075,0.422505218528075,12156034.4695689,0.0,1.0
1989-03-10,32.25,32.38,32.0,32.25,181400,0.424215233422491,0.425925248316907,0.420926743240921,0.424215233422491,13790523.1568467,0.0,1.0
1989-03-13,32.38,32.5,32.12,32.12,184200,0.425925248316907,0.427503723604061,0.422505218528075,0.422505218528075,14003386.7998411,0.0,1.0
1989-03-14,32.25,32.38,32.25,32.25,128000,0.424215233422491,0.425925248316907,0.424215233422491,0.424215233422491,9730909.39402635,0.0,1.0
1989-03-15,32.12,32.38,32.12,32.25,197600,0.422505218528075,0.425925248316907,0.422505218528075,0.424215233422491,15022091.3770282,0.0,1.0
1989-03-16,32.5,32.75,32.25,32.38,195900,0.427503723604061,0.43079221378563,0.424215233422491,0.425925248316907,14892852.7366388,0.0,1.0
1989-03-17,32.0,32.25,31.88,32.25,451200,0.420926743240921,0.424215233422491,0.419348267953768,0.424215233422491,34301455.6139429,0.0,1.0
1989-03-20,31.12,32.12,31.12,32.0,438000,0.409351257801796,0.422505218528075,0.409351257801796,0.420926743240921,33297955.5826839,0.0,1.0
1989-03-21,31.12,31.37,30.88,31.25,282300,0.409351257801796,0.412639747983366,0.406194307227489,0.411061272696212,21461216.5776066,0.0,1.0
1989-03-22,31.5,31.5,31.12,31.12,307000,0.414349762877782,0.414349762877782,0.409351257801796,0.409351257801796,23338977.9997351,0.0,1.0
1989-03-23,31.25,31.63,31.12,31.37,291400,0.411061272696212,0.416059777772198,0.409351257801796,0.412639747983366,22153023.4173381,0.0,1.0
1989-03-27,31.12,31.37,30.88,31.25,180100,0.409351257801796,0.412639747983366,0.406194307227489,0.411061272696212,13691693.6083136,0.0,1.0
1989-03-28,30.88,31.25,30.75,31.25,120200,0.406194307227489,0.411061272696212,0.404484292333073,0.411061272696212,9137932.10282787,0.0,1.0
1989-03-29,30.62,31.0,30.5,30.88,87400,0.402774277438657,0.407772782514642,0.401195802151503,0.406194307227489,6644386.57060861,0.0,1.0
1989-03-30,30.62,30.75,30.5,30.62,142900,0.402774277438657,0.404484292333073,0.401195802151503,0.402774277438657,10863648.0656747,0.0,1.0
1989-03-31,30.0,30.75,29.87,30.5,348000,0.394618821788364,0.404484292333073,0.392908806893947,0.401195802151503,26455909.9150091,0.0,1.0
1989-04-03,29.87,30.0,29.75,30.0,193500,0.392908806893947,0.394618821788364,0.391330331606794,0.394618821788364,14710398.1855008,0.0,1.0
1989-04-04,30.0,30.13,29.75,30.13,308500,0.394618821788364,0.39632883668278,0.391330331606794,0.39632883668278,23453012.0941963,0.0,1.0
1989-04-05,30.62,30.62,29.75,30.0,310300,0.402774277438657,0.402774277438657,0.391330331606794,0.394618821788364,23589853.0075498,0.0,1.0
1989-04-06,30.5,30.62,30.25,30.5,251000,0.401195802151503,0.402774277438657,0.397907311969933,0.401195802151503,19081705.1398486,0.0,1.0
1989-04-07,30.5,30.62,30.25,30.5,409300,0.401195802151503,0.402774277438657,0.397907311969933,0.401195802151503,31116103.2419921,0.0,1.0
1989-04-10,30.88,31.0,30.5,30.62,188600,0.406194307227489,0.407772782514642,0.401195802151503,0.402774277438657,14337886.8102607,0.0,1.0
1989-04-11,31.12,31.12,30.75,30.88,290600,0.409351257801796,0.409351257801796,0.404484292333073,0.406194307227489,22092205.2336255,0.0,1.0
1989-04-12,31.0,31.25,30.88,31.0,350800,0.407772782514642,0.411061272696212,0.406194307227489,0.407772782514642,26668773.5580035,0.0,1.0
1989-04-13,31.0,31.25,30.88,31.12,131500,0.407772782514642,0.411061272696212,0.406194307227489,0.409351257801796,9996988.94776927,0.0,1.0
1989-04-14,31.5,31.5,31.12,31.25,177300,0.414349762877782,0.414349762877782,0.409351257801796,0.411061272696212,13478829.9653193,0.0,1.0
1989-04-17,31.5,31.75,31.37,31.5,165600,0.414349762877782,0.417638253059352,0.412639747983366,0.414349762877782,12589364.0285216,0.0,1.0
1989-04-18,31.88,32.5,31.75,31.75,221900,0.419348267953768,0.427503723604061,0.417638253059352,0.417638253059352,16869443.7073004,0.0,1.0
1989-04-19,32.25,32.38,32.0,32.0,220200,0.424215233422491,0.425925248316907,0.420926743240921,0.420926743240921,16740205.066911,0.0,1.0
1989-04-20,31.88,32.25,31.88,32.0,237100,0.419348267953768,0.424215233422491,0.419348267953768,0.420926743240921,18024989.197841,0.0,1.0
1989-04-21,32.38,32.5,32.0,32.0,231800,0.425925248316907,0.427503723604061,0.420926743240921,0.420926743240921,17622068.7307446,0.0,1.0
1989-04-24,32.5,32.5,32.12,32.25,155900,0.427503723604061,0.427503723604061,0.422505218528075,0.424215233422491,11851943.5510055,0.0,1.0
1989-04-25,32.25,32.75,32.25,32.38,180400,0.424215233422491,0.43079221378563,0.424215233422491,0.425925248316907,13714500.4272059,0.0,1.0
1989-04-26,32.38,32.5,32.12,32.12,161100,0.425925248316907,0.427503723604061,0.422505218528075,0.422505218528075,12247261.7451379,0.0,1.0
1989-04-27,32.87,33.13,32.38,32.5,144700,0.432370689072784,0.435790718861616,0.425925248316907,0.427503723604061,11000488.9790282,0.0,1.0
1989-04-28,32.75,33.13,32.75,32.75,163100,0.43079221378563,0.435790718861616,0.43079221378563,0.43079221378563,12399307.2044195,0.0,1.0
1989-05-01,33.0,33.0,32.5,32.62,84200,0.4340807039672,0.4340807039672,0.427503723604061,0.429082198891214,6401113.83575796,0.0,1.0
1989-05-02,33.0,33.13,32.75,33.0,102300,0.4340807039672,0.435790718861616,0.43079221378563,0.4340807039672,7777125.242257,0.0,1.0
1989-05-03,33.0,33.13,32.75,32.75,173400,0.4340807039672,0.435790718861616,0.43079221378563,0.43079221378563,13182341.3197201,0.0,1.0
1989-05-04,33.0,33.0,32.75,32.87,182400,0.4340807039672,0.4340807039672,0.43079221378563,0.432370689072784,13866545.8864876,0.0,1.0
1989-05-05,32.75,33.25,32.75,33.0,207800,0.43079221378563,0.43736919414877,0.43079221378563,0.4340807039672,15797523.2193647,0.0,1.0
1989-05-08,33.0,33.13,32.62,32.62,123100,0.4340807039672,0.435790718861616,0.429082198891214,0.429082198891214,9358398.01878629,0.0,1.0
1989-05-09,32.87,33.0,32.75,32.87,184500,0.432370689072784,0.4340807039672,0.43079221378563,0.432370689072784,14026193.6187333,0.0,1.0
1989-05-10,32.75,33.0,32.75,33.0,190800,0.43079221378563,0.4340807039672,0.43079221378563,0.4340807039672,14505136.8154705,0.0,1.0
1989-05-11,32.75,32.87,32.62,32.87,239300,0.43079221378563,0.432370689072784,0.429082198891214,0.432370689072784,18192239.2030508,0.0,1.0
1989-05-12,32.75,33.13,32.5,33.0,210500,0.43079221378563,0.435790718861616,0.427503723604061,0.4340807039672,16002784.5893949,0.0,1.0
1989-05-15,32.62,32.87,32.5,32.75,293600,0.429082198891214,0.432370689072784,0.427503723604061,0.43079221378563,22320273.422548,0.0,1.0
1989-05-16,32.87,33.0,32.62,32.62,232700,0.432370689072784,0.4340807039672,0.429082198891214,0.429082198891214,17690489.1874213,0.0,1.0
1989-05-17,32.87,33.13,32.75,32.87,262900,0.432370689072784,0.435790718861616,0.43079221378563,0.432370689072784,19986375.6225744,0.0,1.0
1989-05-18,33.13,33.25,32.75,32.75,150400,0.435790718861616,0.43736919414877,0.43079221378563,0.43079221378563,11433818.537981,0.0,1.0
1989-05-19,32.87,33.25,32.75,32.87,303000,0.43644841689793,0.441494063336057,0.434855054864838,0.43644841689793,22819672.6449101,0.31,1.0
1989-05-22,33.38,33.5,33.0,33.13,252500,0.443220205538573,0.444813567571666,0.438174559100447,0.439900701302964,19016393.8707584,0.0,1.0
1989-05-23,33.13,33.62,33.13,33.25,274200,0.439900701302964,0.446406929604758,0.439900701302964,0.441494063336057,20650674.056879,0.0,1.0
1989-05-24,33.13,33.25,33.0,33.13,307200,0.439900701302964,0.441494063336057,0.438174559100447,0.439900701302964,23135984.9389979,0.0,1.0
1989-05-25,33.0,33.13,33.0,33.13,306200,0.438174559100447,0.439900701302964,0.438174559100447,0.439900701302964,23060672.4880246,0.0,1.0
1989-05-26,33.25,33.38,33.0,33.13,173800,0.441494063336057,0.443220205538573,0.438174559100447,0.439900701302964,13089303.9791596,0.0,1.0
1989-05-30,33.13,33.5,33.0,33.25,179400,0.439900701302964,0.444813567571666,0.438174559100447,0.441494063336057,13511053.7046101,0.0,1.0
1989-05-31,33.0,33.5,33.0,33.0,224200,0.438174559100447,0.444813567571666,0.438174559100447,0.438174559100447,16885051.508214,0.0,1.0
1989-06-01,33.13,33.25,32.87,33.0,174300,0.439900701302964,0.441494063336057,0.43644841689793,0.438174559100447,13126960.2046463,0.0,1.0
1989-06-02,32.87,33.38,32.75,33.25,374600,0.43644841689793,0.443220205538573,0.434855054864838,0.441494063336057,28212044.1345984,0.0,1.0
1989-06-05,32.75,33.0,32.62,32.62,285900,0.434855054864838,0.438174559100447,0.433128912662321,0.433128912662321,21531829.7332666,0.0,1.0
1989-06-06,33.13,33.13,32.75,33.0,279500,0.439900701302964,0.439900701302964,0.434855054864838,0.438174559100447,21049830.0470375,0.0,1.0
1989-06-07,33.38,33.38,33.0,33.25,245800,0.443220205538573,0.443220205538573,0.438174559100447,0.441494063336057,18511800.4492373,0.0,1.0
1989-06-08,33.75,33.88,33.38,33.5,255700,0.448133071807275,0.449859214009792,0.443220205538573,0.444813567571666,19257393.713873,0.0,1.0
1989-06-09,34.25,34.5,33.75,33.88,556700,0.454772080278494,0.458091584514104,0.448133071807275,0.449859214009792,41926441.4568364,0.0,1.0
1989-06-12,34.63,34.88,34.12,34.37,293000,0.459817726716621,0.46313723095223,0.453045938075977,0.456365442311587,22066548.135177,0.0,1.0
1989-06-13,34.12,34.63,34.12,34.5,142500,0.453045938075977,0.459817726716621,0.453045938075977,0.458091584514104,10732024.2636953,0.0,1.0
1989-06-14,33.75,34.37,33.5,34.37,178200,0.448133071807275,0.456365442311587,0.444813567571666,0.456365442311587,13420678.7634422,0.0,1.0
1989-06-15,33.25,33.75,33.13,33.62,244900,0.441494063336057,0.448133071807275,0.439900701302964,0.446406929604758,18444019.2433613,0.0,1.0
1989-06-16,33.5,33.5,33.0,33.0,405700,0.444813567571666,0.444813567571666,0.438174559100447,0.438174559100447,30554261.359868,0.0,1.0
1989-06-19,35.0,35.0,33.5,33.5,195200,0.464730592985323,0.464730592985323,0.444813567571666,0.444813567571666,14700990.4299883,0.0,1.0
1989-06-20,33.88,35.0,33.75,35.0,107400,0.449859214009792,0.464730592985323,0.448133071807275,0.464730592985323,8088557.23453248,0.0,1.0
1989-06-21,34.12,34.25,33.62,34.0,445500,0.453045938075977,0.454772080278494,0.446406929604758,0.451452576042885,33551696.9086054,0.0,1.0
1989-06-22,34.63,35.12,34.5,34.75,408000,0.459817726716621,0.466323955018415,0.458091584514104,0.461411088749713,30727479.9971066,0.0,1.0
1989-06-23,34.63,34.88,34.25,34.63,598300,0.459817726716621,0.46313723095223,0.454772080278494,0.459817726716621,45059439.4173257,0.0,1.0
1989-06-26,34.5,34.88,34.37,34.37,90800,0.458091584514104,0.46313723095223,0.456365442311587,0.456365442311587,6838370.54837569,0.0,1.0
1989-06-27,33.88,34.63,33.75,34.63,282800,0.449859214009792,0.459817726716621,0.448133071807275,0.459817726716621,21298361.1352494,0.0,1.0
1989-06-28,33.5,34.0,33.5,33.75,143700,0.444813567571666,0.451452576042885,0.444813567571666,0.448133071807275,10822399.2048633,0.0,1.0
1989-06-29,32.5,33.5,32.5,33.5,219800,0.431535550629228,0.444813567571666,0.431535550629228,0.444813567571666,16553676.7239315,0.0,1.0
1989-06-30,32.25,32.62,31.88,32.5,236100,0.428216046393619,0.433128912662321,0.423303180124917,0.431535550629228,17781269.6747962,0.0,1.0
1989-07-03,33.38,33.38,32.0,32.25,109600,0.443220205538573,0.443220205538573,0.424896542158009,0.428216046393619,8254244.62667375,0.0,1.0
1989-07-05,33.25,33.5,32.75,33.13,194400,0.441494063336057,0.444813567571666,0.434855054864838,0.439900701302964,14640740.4692096,0.0,1.0
1989-07-06,33.13,33.5,33.0,33.13,184700,0.439900701302964,0.444813567571666,0.438174559100447,0.439900701302964,13910209.6947686,0.0,1.0
1989-07-07,33.88,34.5,33.13,33.13,245800,0.449859214009792,0.458091584514104,0.439900701302964,0.439900701302964,18511800.4492373,0.0,1.0
1989-07-10,33.5,34.12,33.5,33.88,86300,0.444813567571666,0.453045938075977,0.444813567571666,0.449859214009792,6499464.51899584,0.0,1.0
1989-07-11,33.88,34.25,33.62,34.0,144800,0.449859214009792,0.454772080278494,0.446406929604758,0.451452576042885,10905242.9009339,0.0,1.0
1989-07-12,34.0,34.25,33.5,34.0,171600,0.451452576042885,0.454772080278494,0.444813567571666,0.451452576042885,12923616.5870184,0.0,1.0
1989-07-13,34.0,34.63,33.88,34.12,204500,0.451452576042885,0.459817726716621,0.449859214009792,0.453045938075977,15401396.22404,0.0,1.0
1989-07-14,33.88,34.12,33.62,33.88,187700,0.449859214009792,0.453045938075977,0.446406929604758,0.449859214009792,14136147.0476885,0.0,1.0
1989-07-17,33.88,34.0,33.62,33.62,115400,0.449859214009792,0.451452576042885,0.446406929604758,0.446406929604758,8691056.84231889,0.0,1.0
1989-07-18,33.62,33.75,33.38,33.62,78100,0.446406929604758,0.448133071807275,0.443220205538573,0.446406929604758,5881902.42101478,0.0,1.0
1989-07-19,33.75,33.88,33.5,33.5,117200,0.448133071807275,0.449859214009792,0.444813567571666,0.444813567571666,8826619.25407083,0.0,1.0
1989-07-20,33.5,33.88,33.38,33.88,258700,0.444813567571666,0.449859214009792,0.443220205538573,0.449859214009792,19483331.0667928,0.0,1.0
1989-07-21,33.25,33.5,32.87,33.5,158800,0.441494063336057,0.444813567571666,0.43644841689793,0.444813567571666,11959617.2145601,0.0,1.0
1989-07-24,33.0,33.38,33.0,33.13,117700,0.438174559100447,0.443220205538573,0.438174559100447,0.439900701302964,8864275.47955748,0.0,1.0
1989-07-25,33.25,33.5,33.0,33.0,138100,0.441494063336057,0.444813567571666,0.438174559100447,0.438174559100447,10400649.4794128,0.0,1.0
1989-07-26,33.88,33.88,32.87,33.0,188400,0.449859214009792,0.449859214009792,0.43644841689793,0.438174559100447,14188865.7633698,0.0,1.0
1989-07-27,34.12,34.37,34.0,34.0,121300,0.453045938075977,0.456365442311587,0.451452576042885,0.451452576042885,9135400.30306136,0.0,1.0
1989-07-28,34.5,34.63,34.0,34.25,139700,0.458091584514104,0.459817726716621,0.451452576042885,0.454772080278494,10521149.4009701,0.0,1.0
1989-07-31,34.75,34.75,34.37,34.5,88000,0.461411088749713,0.461411088749713,0.456365442311587,0.458091584514104,6627495.68565045,0.0,1.0
1989-08-01,34.25,35.0,34.0,35.0,148400,0.454772080278494,0.464730592985323,0.451452576042885,0.464730592985323,11176367.7244378,0.0,1.0
1989-08-02,34.75,34.75,33.88,34.0,156600,0.461411088749713,0.461411088749713,0.449859214009792,0.451452576042885,11793929.8224189,0.0,1.0
1989-08-03,34.5,35.12,34.12,35.0,247600,0.458091584514104,0.466323955018415,0.453045938075977,0.464730592985323,18647362.8609892,0.0,1.0
1989-08-04,34.25,34.37,34.0,34.25,177200,0.454772080278494,0.456365442311587,0.451452576042885,0.454772080278494,13345366.3124689,0.0,1.0
1989-08-07,35.75,36.25,34.25,34.37,496800,0.474689105692151,0.48132811416337,0.454772080278494,0.456365442311587,37415225.6435357,0.0,1.0
1989-08-08,35.5,36.25,35.25,36.13,467700,0.471369601456542,0.48132811416337,0.468050097220932,0.479734752130277,35223633.3202126,0.0,1.0
1989-08-09,35.25,35.75,35.0,35.38,362100,0.468050097220932,0.474689105692151,0.464730592985323,0.469776239423449,27270638.4974321,0.0,1.0
1989-08-10,35.5,35.5,34.88,35.12,165700,0.471369601456542,0.471369601456542,0.46313723095223,0.466323955018415,12479273.1262759,0.0,1.0
1989-08-11,34.88,35.87,34.63,35.5,209800,0.46313723095223,0.476282467725243,0.459817726716621,0.471369601456542,15800552.2141985,0.0,1.0
1989-08-14,34.5,35.12,34.37,34.75,129400,0.458091584514104,0.466323955018415,0.456365442311587,0.461411088749713,9745431.15594508,0.0,1.0
1989-08-15,35.12,35.25,34.63,34.63,158500,0.466323955018415,0.468050097220932,0.459817726716621,0.459817726716621,11937023.4792681,0.0,1.0
1989-08-16,35.0,35.38,34.88,34.88,145700,0.464730592985323,0.469776239423449,0.46313723095223,0.46313723095223,10973024.1068099,0.0,1.0
1989-08-17,34.5,35.0,34.5,34.75,218600,0.458091584514104,0.464730592985323,0.458091584514104,0.461411088749713,16463301.7827635,0.0,1.0
1989-08-18,35.12,35.25,34.25,34.25,294000,0.466323955018415,0.468050097220932,0.454772080278494,0.454772080278494,22141860.5861504,0.0,1.0
1989-08-21,34.75,35.38,34.75,34.75,267600,0.465527274001869,0.473967049041327,0.465527274001869,0.465527274001869,19975413.9431209,0.31,1.0
1989-08-22,34.88,34.88,34.63,34.75,184600,0.467268814883027,0.467268814883027,0.463919697803877,0.465527274001869,13779751.1730199,0.0,1.0
1989-08-23,34.75,35.38,34.75,35.0,414300,0.465527274001869,0.473967049041327,0.465527274001869,0.468876391081019,30926061.272926,0.0,1.0
1989-08-24,36.25,36.38,35.12,35.25,502300,0.48562197647677,0.487363517357928,0.470483967279011,0.472225508160169,37494956.740021,0.0,1.0
1989-08-25,36.75,36.75,36.25,36.38,216200,0.49232021063507,0.49232021063507,0.48562197647677,0.487363517357928,16138581.8180222,0.0,1.0
1989-08-28,37.88,38.0,36.38,36.62,376800,0.507458219832829,0.509065796030821,0.487363517357928,0.490578669753912,28126816.0454707,0.0,1.0
1989-08-29,37.0,37.88,36.88,37.88,240700,0.49566932771422,0.507458219832829,0.494061751516228,0.507458219832829,17967422.033293,0.0,1.0
1989-08-30,38.25,38.25,37.12,37.12,571200,0.512414913109971,0.512414913109971,0.497276903912212,0.497276903912212,42638103.3045989,0.0,1.0
1989-08-31,37.63,38.62,37.63,38.5,474300,0.504109102753678,0.517371606387113,0.504109102753678,0.515764030189121,35404853.6368545,0.0,1.0
1989-09-01,37.37,38.0,37.12,37.5,297900,0.500626020991362,0.509065796030821,0.497276903912212,0.50236756187252,22237204.0869048,0.0,1.0
1989-09-05,37.37,37.63,37.25,37.37,297000,0.500626020991362,0.504109102753678,0.49901844479337,0.500626020991362,22170022.2014459,0.0,1.0
1989-09-06,36.75,37.75,36.62,37.5,307300,0.49232021063507,0.50571667895167,0.490578669753912,0.50236756187252,22938881.5572536,0.0,1.0
1989-09-07,36.62,37.25,36.62,36.75,258200,0.490578669753912,0.49901844479337,0.490578669753912,0.49232021063507,19273736.4727721,0.0,1.0
1989-09-08,36.62,36.75,36.25,36.62,161500,0.490578669753912,0.49232021063507,0.48562197647677,0.490578669753912,12055416.1129074,0.0,1.0
1989-09-11,36.5,36.62,36.25,36.5,132700,0.48897109355592,0.490578669753912,0.48562197647677,0.48897109355592,9905595.77822176,0.0,1.0
1989-09-12,36.38,36.62,36.25,36.5,132800,0.487363517357928,0.490578669753912,0.48562197647677,0.48897109355592,9913060.43216164,0.0,1.0
1989-09-13,36.0,36.38,36.0,36.25,135400,0.48227285939762,0.487363517357928,0.48227285939762,0.48562197647677,10107141.4345985,0.0,1.0
1989-09-14,35.5,36.13,35.38,36.0,137800,0.475574625239319,0.484014400278778,0.473967049041327,0.48227285939762,10286293.1291557,0.0,1.0
1989-09-15,35.87,36.13,35.38,35.5,244600,0.480531318516461,0.484014400278778,0.473967049041327,0.475574625239319,18258543.5369483,0.0,1.0
1989-09-18,36.62,36.75,35.75,35.75,297400,0.490578669753912,0.49232021063507,0.478923742318469,0.478923742318469,22199880.8172054,0.0,1.0
1989-09-19,36.62,37.12,36.62,36.62,299300,0.490578669753912,0.497276903912212,0.490578669753912,0.490578669753912,22341709.2420631,0.0,1.0
1989-09-20,35.75,36.75,35.75,36.5,368000,0.478923742318469,0.49232021063507,0.478923742318469,0.48897109355592,27469926.4987612,0.0,1.0
1989-09-21,35.38,35.87,35.25,35.62,128300,0.473967049041327,0.480531318516461,0.472225508160169,0.477182201437311,9577151.00486702,0.0,1.0
1989-09-22,35.38,35.62,35.25,35.38,97500,0.473967049041327,0.477182201437311,0.472225508160169,0.473967049041327,7278037.59138374,0.0,1.0
1989-09-25,35.0,35.38,34.75,35.25,166900,0.468876391081019,0.473967049041327,0.465527274001869,0.472225508160169,12458507.425661,0.0,1.0
1989-09-26,34.88,35.38,34.88,35.0,190700,0.467268814883027,0.473967049041327,0.467268814883027,0.468876391081019,14235095.0633526,0.0,1.0
1989-09-27,34.12,34.12,34.12,34.12,373200,0.45708749896241,0.45708749896241,0.45708749896241,0.45708749896241,27858088.503635,0.0,1.0
1989-09-28,35.0,35.0,33.88,34.25,175500,0.468876391081019,0.468876391081019,0.453872346566426,0.458829039843569,13100467.6644907,0.0,1.0
1989-09-29,34.63,35.12,34.5,34.88,150200,0.463919697803877,0.470483967279011,0.462178156922719,0.467268814883027,11211910.2177009,0.0,1.0
1989-10-02,35.25,35.5,34.75,34.88,128600,0.472225508160169,0.475574625239319,0.465527274001869,0.467268814883027,9599544.96668666,0.0,1.0
1989-10-03,35.75,35.75,35.0,35.25,190900,0.478923742318469,0.478923742318469,0.468876391081019,0.472225508160169,14250024.3712324,0.0,1.0
1989-10-04,36.38,37.5,35.87,36.0,342600,0.487363517357928,0.50236756187252,0.480531318516461,0.48227285939762,25573904.3980315,0.0,1.0
1989-10-05,36.25,36.75,35.87,36.38,113000,0.48562197647677,0.49232021063507,0.480531318516461,0.487363517357928,8435058.95206525,0.0,1.0
1989-10-06,36.38,37.0,35.62,36.62,112200,0.487363517357928,0.49566932771422,0.477182201437311,0.490578669753912,8375341.72054621,0.0,1.0
1989-10-09,36.5,36.75,36.38,36.75,59800,0.48897109355592,0.49232021063507,0.487363517357928,0.49232021063507,4463863.05604869,0.0,1.0
1989-10-10,36.0,36.38,35.87,36.25,102600,0.48227285939762,0.487363517357928,0.480531318516461,0.48562197647677,7658734.94231765,0.0,1.0
1989-10-11,35.62,36.0,35.5,36.0,222100,0.477182201437311,0.48227285939762,0.475574625239319,0.48227285939762,16578996.4004752,0.0,1.0
1989-10-12,35.87,35.87,35.62,35.75,169600,0.480531318516461,0.480531318516461,0.477182201437311,0.478923742318469,12660053.0820378,0.0,1.0
1989-10-13,32.0,35.75,31.75,35.75,220000,0.428686986131217,0.478923742318469,0.425337869052067,0.478923742318469,16422238.6677377,0.0,1.0
1989-10-16,33.75,34.25,31.63,32.0,622100,0.452130805685268,0.458829039843569,0.423730292854075,0.428686986131217,46437612.1599982,0.0,1.0
1989-10-17,33.38,33.88,31.0,33.5,332600,0.447174112408126,0.453872346566426,0.415290517814617,0.448781688606118,24827439.0040434,0.0,1.0
1989-10-18,33.38,33.5,33.13,33.38,82100,0.447174112408126,0.448781688606118,0.443824995328976,0.447174112408126,6128480.88464211,0.0,1.0
1989-10-19,34.0,34.25,33.25,33.25,327900,0.455479922764418,0.458829039843569,0.445432571526968,0.445432571526968,24476600.268869,0.0,1.0
1989-10-20,34.37,34.75,34.25,34.25,263800,0.460436616041561,0.465527274001869,0.458829039843569,0.458829039843569,19691757.0934054,0.0,1.0
1989-10-23,34.75,35.12,34.37,34.5,204000,0.465527274001869,0.470483967279011,0.460436616041561,0.462178156922719,15227894.0373567,0.0,1.0
1989-10-24,34.5,34.88,33.88,34.75,362400,0.462178156922719,0.467268814883027,0.453872346566426,0.465527274001869,27051905.8781279,0.0,1.0
1989-10-25,34.37,34.75,34.37,34.37,251600,0.460436616041561,0.465527274001869,0.460436616041561,0.460436616041561,18781069.31274,0.0,1.0
1989-10-26,34.25,34.75,34.25,34.63,136100,0.458829039843569,0.465527274001869,0.458829039843569,0.463919697803877,10159394.0121777,0.0,1.0
1989-10-27,33.62,34.25,33.62,34.12,189500,0.45038926480411,0.458829039843569,0.45038926480411,0.45708749896241,14145519.216074,0.0,1.0
1989-10-30,33.75,34.12,33.75,33.75,238400,0.452130805685268,0.45708749896241,0.452130805685268,0.452130805685268,17795734.9926757,0.0,1.0
1989-10-31,34.0,34.12,33.75,34.0,325700,0.455479922764418,0.45708749896241,0.452130805685268,0.455479922764418,24312377.8821917,0.0,1.0
1989-11-01,33.88,34.12,33.75,33.88,172000,0.453872346566426,0.45708749896241,0.452130805685268,0.453872346566426,12839204.7765949,0.0,1.0
1989-11-02,33.5,33.88,33.38,33.62,213100,0.448781688606118,0.453872346566426,0.447174112408126,0.45038926480411,15907177.5458859,0.0,1.0
1989-11-03,33.25,33.5,33.13,33.25,106300,0.445432571526968,0.448781688606118,0.443824995328976,0.445432571526968,7934927.13809325,0.0,1.0
1989-11-06,32.5,33.13,32.5,33.13,161100,0.435385220289518,0.443824995328976,0.435385220289518,0.443824995328976,12025557.4971479,0.0,1.0
1989-11-07,32.75,33.0,32.62,32.87,88900,0.438734337368668,0.442083454447818,0.43699279648751,0.44034191356666,6636077.35255399,0.0,1.0
1989-11-08,32.62,32.87,32.5,32.5,95800,0.43699279648751,0.44034191356666,0.435385220289518,0.435385220289518,7151138.47440576,0.0,1.0
1989-11-09,32.25,32.75,32.25,32.38,210500,0.432036103210368,0.438734337368668,0.432036103210368,0.433777644091526,15713096.543449,0.0,1.0
1989-11-10,32.5,32.87,32.25,32.25,75700,0.435385220289518,0.44034191356666,0.432036103210368,0.432036103210368,5650743.03248973,0.0,1.0
1989-11-13,32.38,33.0,32.38,32.75,159000,0.433777644091526,0.442083454447818,0.433777644091526,0.438734337368668,11868799.7644104,0.0,1.0
1989-11-14,32.62,32.87,32.62,32.62,101900,0.43699279648751,0.44034191356666,0.43699279648751,0.43699279648751,7606482.36473849,0.0,1.0
1989-11-15,33.25,33.25,32.87,32.87,120000,0.445432571526968,0.445432571526968,0.44034191356666,0.44034191356666,8957584.72785691,0.0,1.0
1989-11-16,33.25,33.62,33.0,33.25,169300,0.445432571526968,0.45038926480411,0.442083454447818,0.445432571526968,12637659.1202181,0.0,1.0
1989-11-17,33.25,33.5,32.75,32.87,125200,0.450121335437778,0.453505706380919,0.443352593551496,0.444977091604204,9248395.20426477,0.35,1.0
1989-11-20,33.0,33.38,32.87,33.13,123900,0.446736964494637,0.451881208328212,0.444977091604204,0.44849683738507,9152365.54160067,0.0,1.0
1989-11-21,32.75,33.25,32.75,33.0,71300,0.443352593551496,0.450121335437778,0.443352593551496,0.446736964494637,5266857.65226899,0.0,1.0
1989-11-22,33.25,33.38,32.75,32.75,132800,0.450121335437778,0.451881208328212,0.443352593551496,0.443352593551496,9809799.3859933,0.0,1.0
1989-11-24,33.0,33.38,32.75,33.13,117000,0.446736964494637,0.451881208328212,0.443352593551496,0.44849683738507,8642669.63976819,0.0,1.0
1989-11-27,33.13,33.38,33.0,33.0,103100,0.44849683738507,0.451881208328212,0.446736964494637,0.446736964494637,7615890.93897523,0.0,1.0
1989-11-28,33.0,33.5,32.87,33.0,220400,0.446736964494637,0.453505706380919,0.444977091604204,0.446736964494637,16280721.2701274,0.0,1.0
1989-11-29,33.0,33.13,32.87,33.0,149600,0.446736964494637,0.44849683738507,0.444977091604204,0.446736964494637,11050798.1034985,0.0,1.0
1989-11-30,33.38,33.38,32.87,33.25,369300,0.451881208328212,0.451881208328212,0.444977091604204,0.450121335437778,27279811.0937298,0.0,1.0
1989-12-01,34.12,34.25,33.5,33.5,156300,0.46189894631991,0.463658819210343,0.453505706380919,0.453505706380919,11545720.2110749,0.0,1.0
1989-12-04,34.88,34.88,34.12,34.25,168200,0.472187433987059,0.472187433987059,0.46189894631991,0.463658819210343,12424760.9693078,0.0,1.0
1989-12-05,35.0,35.25,34.88,35.0,196700,0.473811932039767,0.477196302982908,0.472187433987059,0.473811932039767,14530026.6507898,0.0,1.0
1989-12-06,35.38,35.5,35.0,35.0,206800,0.478956175873341,0.480580673926049,0.473811932039767,0.473811932039767,15276103.2607185,0.0,1.0
1989-12-07,35.5,35.87,35.12,35.25,156500,0.480580673926049,0.485589542921898,0.475436430092474,0.477196302982908,11560494.005331,0.0,1.0
1989-12-08,35.75,36.0,35.62,35.62,114300,0.48396504486919,0.487349415812331,0.482205171978757,0.482205171978757,8443223.417312,0.0,1.0
1989-12-11,35.25,35.62,35.0,35.5,221100,0.477196302982908,0.482205171978757,0.473811932039767,0.480580673926049,16332429.5500235,0.0,1.0
1989-12-12,35.38,35.5,35.25,35.38,136000,0.478956175873341,0.480580673926049,0.477196302982908,0.478956175873341,10046180.0940895,0.0,1.0
1989-12-13,35.75,35.75,35.38,35.38,92700,0.48396504486919,0.48396504486919,0.478956175873341,0.478956175873341,6847653.63766249,0.0,1.0
1989-12-14,36.0,36.0,35.62,35.75,123200,0.487349415812331,0.487349415812331,0.482205171978757,0.48396504486919,9100657.26170463,0.0,1.0
1989-12-15,35.75,36.0,35.25,36.0,228300,0.48396504486919,0.487349415812331,0.477196302982908,0.487349415812331,16864286.14324,0.0,1.0
1989-12-18,35.25,35.75,35.12,35.75,152100,0.477196302982908,0.48396504486919,0.475436430092474,0.48396504486919,11235470.5316986,0.0,1.0
1989-12-19,34.88,35.25,34.63,35.25,196600,0.472187433987059,0.477196302982908,0.468803063043918,0.477196302982908,14522639.7536618,0.0,1.0
1989-12-20,34.88,35.25,34.5,35.0,178200,0.472187433987059,0.477196302982908,0.467043190153484,0.473811932039767,13163450.6821085,0.0,1.0
1989-12-21,34.88,35.0,34.63,35.0,118500,0.472187433987059,0.473811932039767,0.468803063043918,0.473811932039767,8753473.09668829,0.0,1.0
1989-12-22,35.25,35.25,34.88,34.88,98000,0.477196302982908,0.477196302982908,0.472187433987059,0.472187433987059,7239159.18544686,0.0,1.0
1989-12-26,35.62,35.87,35.12,35.5,77700,0.482205171978757,0.485589542921898,0.475436430092474,0.480580673926049,5739619.06846144,0.0,1.0
1989-12-27,36.25,36.38,35.38,35.5,69800,0.490733786755472,0.492493659645906,0.478956175873341,0.480580673926049,5156054.19534889,0.0,1.0
1989-12-28,36.25,36.5,36.0,36.13,83300,0.490733786755472,0.494118157698614,0.487349415812331,0.489109288702765,6153285.30762984,0.0,1.0
1989-12-29,35.87,36.25,35.62,36.0,136000,0.485589542921898,0.490733786755472,0.482205171978757,0.487349415812331,10046180.0940895,0.0,1.0
1990-01-02,37.63,37.63,35.5,36.0,406100,0.509415514361612,0.509415514361612,0.480580673926049,0.487349415812331,29998189.2368364,0.0,1.0
1990-01-03,37.63,38.12,37.5,38.0,584300,0.509415514361612,0.516048881410169,0.507655641471178,0.514424383357461,43161639.9189449,0.0,1.0
1990-01-04,37.25,37.37,36.88,37.37,296300,0.504271270528037,0.505895768580745,0.499262401532188,0.505895768580745,21887376.1902848,0.0,1.0
1990-01-05,36.25,37.0,36.25,37.0,159100,0.490733786755472,0.500886899584896,0.490733786755472,0.500886899584896,11752553.3306592,0.0,1.0
1990-01-08,36.62,36.62,36.0,36.25,171000,0.495742655751321,0.495742655751321,0.487349415812331,0.490733786755472,12631594.088892,0.0,1.0
1990-01-09,36.38,36.75,36.38,36.62,132900,0.492493659645906,0.497502528641755,0.492493659645906,0.495742655751321,9817186.2831213,0.0,1.0
1990-01-10,35.87,36.25,35.25,36.0,161500,0.485589542921898,0.490733786755472,0.477196302982908,0.487349415812331,11929838.8617313,0.0,1.0
1990-01-11,35.75,36.13,35.62,35.75,85900,0.48396504486919,0.489109288702765,0.482205171978757,0.48396504486919,6345344.63295802,0.0,1.0
1990-01-12,35.12,35.75,35.0,35.62,150900,0.475436430092474,0.48396504486919,0.473811932039767,0.482205171978757,11146827.7661626,0.0,1.0
1990-01-15,34.88,35.12,34.75,35.12,102900,0.472187433987059,0.475436430092474,0.470427561096625,0.475436430092474,7601117.1447192,0.0,1.0
1990-01-16,35.12,35.12,34.5,34.5,183200,0.475436430092474,0.475436430092474,0.467043190153484,0.467043190153484,13532795.5385088,0.0,1.0
1990-01-17,34.5,35.25,34.25,35.12,131700,0.467043190153484,0.477196302982908,0.463658819210343,0.475436430092474,9728543.51758523,0.0,1.0
1990-01-18,34.63,34.63,34.12,34.25,189100,0.468803063043918,0.468803063043918,0.46189894631991,0.463658819210343,13968622.4690612,0.0,1.0
1990-01-19,34.37,35.0,34.37,34.63,175300,0.465283317263051,0.473811932039767,0.465283317263051,0.468803063043918,12949230.6653963,0.0,1.0
1990-01-22,33.62,34.5,33.5,34.5,145900,0.455130204433627,0.467043190153484,0.453505706380919,0.467043190153484,10777482.9097622,0.0,1.0
1990-01-23,34.12,34.25,33.62,33.88,126500,0.46189894631991,0.463658819210343,0.455130204433627,0.458649950214494,9344424.86692885,0.0,1.0
1990-01-24,33.5,33.5,33.13,33.5,147400,0.453505706380919,0.453505706380919,0.44849683738507,0.453505706380919,10888286.3666823,0.0,1.0
1990-01-25,32.87,33.38,32.87,33.25,143800,0.444977091604204,0.451881208328212,0.444977091604204,0.450121335437778,10622358.0700741,0.0,1.0
1990-01-26,32.5,32.87,32.5,32.75,257900,0.439968222608355,0.444977091604204,0.439968222608355,0.443352593551496,19050807.69313,0.0,1.0
1990-01-29,32.25,32.62,31.75,32.38,129900,0.436583851665213,0.441592720661062,0.429815109778931,0.438343724555647,9595579.3692811,0.0,1.0
1990-01-30,31.75,32.38,31.25,32.25,273100,0.429815109778931,0.438343724555647,0.423046367892649,0.436583851665213,20173616.0565871,0.0,1.0
1990-01-31,33.38,33.38,31.5,31.5,215800,0.451881208328212,0.451881208328212,0.42643073883579,0.42643073883579,15940924.0022391,0.0,1.0
1990-02-01,33.0,33.38,33.0,33.38,170800,0.446736964494637,0.451881208328212,0.446736964494637,0.451881208328212,12616820.294636,0.0,1.0
1990-02-02,33.0,33.25,32.75,32.75,77400,0.446736964494637,0.450121335437778,0.443352593551496,0.443352593551496,5717458.37707742,0.0,1.0
1990-02-05,32.5,33.0,32.38,33.0,119800,0.439968222608355,0.446736964494637,0.438343724555647,0.446736964494637,8849502.75935238,0.0,1.0
1990-02-06,32.38,32.5,32.0,32.5,174800,0.438343724555647,0.439968222608355,0.433199480722072,0.439968222608355,12912296.1797562,0.0,1.0
1990-02-07,33.13,33.25,32.12,32.38,207600,0.44849683738507,0.450121335437778,0.43482397877478,0.438343724555647,15335198.4377425,0.0,1.0
1990-02-08,33.25,33.38,33.0,33.38,252000,0.450121335437778,0.451881208328212,0.446736964494637,0.451881208328212,18614980.7625777,0.0,1.0
1990-02-09,33.75,33.88,33.25,33.5,133200,0.456890077324061,0.458649950214494,0.450121335437778,0.453505706380919,9839346.97450532,0.0,1.0
1990-02-12,33.75,34.0,33.62,33.88,138400,0.456890077324061,0.460274448267202,0.455130204433627,0.458649950214494,10223465.6251617,0.0,1.0
1990-02-13,34.12,34.12,33.75,33.88,168000,0.46189894631991,0.46189894631991,0.456890077324061,0.458649950214494,12409987.1750517,0.0,1.0
1990-02-14,34.0,34.25,33.88,34.0,145600,0.460274448267202,0.463658819210343,0.458649950214494,0.460274448267202,10755322.2183782,0.0,1.0
1990-02-15,34.5,34.75,34.0,34.0,122300,0.467043190153484,0.470427561096625,0.460274448267202,0.460274448267202,9034175.18755257,0.0,1.0
1990-02-16,34.37,34.5,34.12,34.37,105600,0.465283317263051,0.467043190153484,0.46189894631991,0.465283317263051,7800563.36717539,0.0,1.0
1990-02-20,33.5,33.75,33.38,33.75,88600,0.458243825701317,0.461663555743864,0.456602355280894,0.461663555743864,6477119.45809087,0.35,1.0
1990-02-21,33.62,33.75,33.25,33.25,155500,0.45988529612174,0.461663555743864,0.45482409565877,0.45482409565877,11367856.3852498,0.0,1.0
1990-02-22,33.5,34.0,33.5,33.75,82600,0.458243825701317,0.465083285786411,0.458243825701317,0.461663555743864,6038488.34354747,0.0,1.0
1990-02-23,33.88,34.25,33.5,33.5,229200,0.463441815365989,0.468503015828959,0.458243825701317,0.458243825701317,16755708.5755579,0.0,1.0
1990-02-26,34.37,34.37,33.75,33.75,172400,0.470144486249381,0.470144486249381,0.461663555743864,0.461663555743864,12603334.024547,0.0,1.0
1990-02-27,35.0,35.25,34.5,34.5,193000,0.4787622059566,0.482181935999147,0.471922745871506,0.471922745871506,14109300.851146,0.0,1.0
1990-02-28,35.25,35.38,34.88,34.88,141100,0.482181935999147,0.483960195621272,0.477120735536177,0.477120735536177,10315141.7103456,0.0,1.0
1990-03-01,35.5,35.75,35.12,35.12,148400,0.485601666041694,0.489021396084241,0.480403676377023,0.480403676377023,10848809.5663734,0.0,1.0
1990-03-02,35.5,35.87,35.38,35.38,149300,0.485601666041694,0.490662866504664,0.483960195621272,0.483960195621272,10914604.2335549,0.0,1.0
1990-03-05,35.12,35.62,35.12,35.38,247400,0.480403676377023,0.487243136462117,0.480403676377023,0.483960195621272,18086222.9563395,0.0,1.0
1990-03-06,35.0,35.12,34.63,35.0,293400,0.4787622059566,0.480403676377023,0.47370100549363,0.4787622059566,21449061.5011722,0.0,1.0
1990-03-07,34.37,34.75,34.0,34.75,229600,0.470144486249381,0.475342475914053,0.465083285786411,0.475342475914053,16784950.6498608,0.0,1.0
1990-03-08,34.12,34.5,34.0,34.25,220600,0.466724756206834,0.471922745871506,0.465083285786411,0.468503015828959,16127003.9780457,0.0,1.0
1990-03-09,34.12,34.25,33.88,34.0,126600,0.466724756206834,0.468503015828959,0.463441815365989,0.465083285786411,9255116.51686573,0.0,1.0
1990-03-12,33.75,34.0,33.62,34.0,158100,0.461663555743864,0.465083285786411,0.45988529612174,0.465083285786411,11557929.8682186,0.0,1.0
1990-03-13,33.5,33.88,33.5,33.75,123600,0.458243825701317,0.463441815365989,0.458243825701317,0.461663555743864,9035800.95959403,0.0,1.0
1990-03-14,34.12,34.25,33.5,33.5,344900,0.466724756206834,0.468503015828959,0.458243825701317,0.458243825701317,25213978.5676697,0.0,1.0
1990-03-15,33.88,34.0,33.75,34.0,83600,0.463441815365989,0.465083285786411,0.461663555743864,0.465083285786411,6111593.5293047,0.0,1.0
1990-03-16,34.63,34.75,33.88,34.0,256700,0.47370100549363,0.475342475914053,0.463441815365989,0.465083285786411,18766101.1838818,0.0,1.0
1990-03-19,34.63,34.63,34.25,34.37,87400,0.47370100549363,0.47370100549363,0.468503015828959,0.470144486249381,6389393.23518219,0.0,1.0
1990-03-20,34.75,35.12,34.5,34.63,108400,0.475342475914053,0.480403676377023,0.471922745871506,0.47370100549363,7924602.13608408,0.0,1.0
1990-03-21,34.37,34.88,34.37,34.75,104600,0.470144486249381,0.477120735536177,0.470144486249381,0.475342475914053,7646802.4302066,0.0,1.0
1990-03-22,33.5,34.37,33.13,34.25,170800,0.458243825701317,0.470144486249381,0.453182625238347,0.468503015828959,12486365.7273354,0.0,1.0
1990-03-23,34.63,34.63,33.75,34.12,110900,0.47370100549363,0.47370100549363,0.461663555743864,0.466724756206834,8107365.10047717,0.0,1.0
1990-03-26,33.88,34.63,33.88,34.63,80100,0.463441815365989,0.47370100549363,0.463441815365989,0.47370100549363,5855725.37915438,0.0,1.0
1990-03-27,34.5,34.5,33.75,33.75,133600,0.471922745871506,0.471922745871506,0.461663555743864,0.461663555743864,9766852.81716635,0.0,1.0
1990-03-28,34.25,34.5,34.0,34.5,84000,0.468503015828959,0.471922745871506,0.465083285786411,0.471922745871506,6140835.60360759,0.0,1.0
1990-03-29,33.5,34.0,33.38,34.0,92000,0.458243825701317,0.465083285786411,0.456602355280894,0.465083285786411,6725677.08966546,0.0,1.0
1990-03-30,33.88,33.88,33.0,33.38,139800,0.463441815365989,0.463441815365989,0.451404365616223,0.456602355280894,10220104.9688612,0.0,1.0
1990-04-02,33.75,34.0,33.5,33.62,150000,0.461663555743864,0.465083285786411,0.458243825701317,0.45988529612174,10965777.863585,0.0,1.0
1990-04-03,33.75,34.12,33.62,34.0,234300,0.461663555743864,0.466724756206834,0.45988529612174,0.465083285786411,17128545.0229198,0.0,1.0
1990-04-04,33.62,34.12,33.5,34.0,366500,0.45988529612174,0.466724756206834,0.458243825701317,0.465083285786411,26793050.580026,0.0,1.0
1990-04-05,33.88,34.25,33.75,33.88,232700,0.463441815365989,0.468503015828959,0.461663555743864,0.463441815365989,17011576.7257082,0.0,1.0
1990-04-06,33.75,34.12,33.62,34.0,326200,0.461663555743864,0.466724756206834,0.45988529612174,0.465083285786411,23846911.5940095,0.0,1.0
1990-04-09,33.88,33.88,33.62,33.62,81800,0.463441815365989,0.463441815365989,0.45988529612174,0.45988529612174,5980004.19494168,0.0,1.0
1990-04-10,32.87,33.75,32.87,33.62,95700,0.449626105994098,0.461663555743864,0.449626105994098,0.45988529612174,6996166.27696723,0.0,1.0
1990-04-11,33.25,33.38,33.13,33.13,160600,0.45482409565877,0.456602355280894,0.453182625238347,0.453182625238347,11740692.8326117,0.0,1.0
1990-04-12,33.5,33.5,33.13,33.13,100000,0.458243825701317,0.458243825701317,0.453182625238347,0.453182625238347,7310518.57572333,0.0,1.0
1990-04-16,34.12,34.5,33.62,33.75,161500,0.466724756206834,0.471922745871506,0.45988529612174,0.461663555743864,11806487.4997932,0.0,1.0
1990-04-17,33.5,34.0,33.38,34.0,95100,0.458243825701317,0.465083285786411,0.456602355280894,0.465083285786411,6952303.16551288,0.0,1.0
1990-04-18,33.25,33.38,33.13,33.38,100900,0.45482409565877,0.456602355280894,0.453182625238347,0.456602355280894,7376313.24290483,0.0,1.0
1990-04-19,32.5,33.13,32.5,33.0,195300,0.444564905531129,0.453182625238347,0.444564905531129,0.451404365616223,14277442.7783876,0.0,1.0
1990-04-20,31.75,32.5,31.5,32.38,146400,0.434305715403487,0.444564905531129,0.43088598536094,0.442923435110706,10702599.1948589,0.0,1.0
1990-04-23,31.63,31.75,31.37,31.75,90200,0.432664244983064,0.434305715403487,0.429107725738815,0.434305715403487,6594087.75530245,0.0,1.0
1990-04-24,32.0,32.12,31.63,31.63,80100,0.437725445446034,0.439366915866457,0.432664244983064,0.432664244983064,5855725.37915439,0.0,1.0
1990-04-25,32.0,32.12,32.0,32.12,56700,0.437725445446034,0.439366915866457,0.437725445446034,0.439366915866457,4145064.03243513,0.0,1.0
1990-04-26,31.88,32.12,31.5,32.0,109500,0.436083975025612,0.439366915866457,0.43088598536094,0.437725445446034,8005017.84041703,0.0,1.0
1990-04-27,31.75,32.0,31.75,31.75,129100,0.434305715403487,0.437725445446034,0.434305715403487,0.434305715403487,9437879.48125881,0.0,1.0
1990-04-30,32.38,32.38,31.63,31.75,86500,0.442923435110706,0.442923435110706,0.432664244983064,0.434305715403487,6323598.56800068,0.0,1.0
1990-05-01,32.75,32.87,32.5,32.5,97400,0.447984635573676,0.449626105994098,0.444564905531129,0.444564905531129,7120445.09275451,0.0,1.0
1990-05-02,32.62,32.62,32.25,32.62,83800,0.446206375951551,0.446206375951551,0.441145175488581,0.446206375951551,6126214.56645615,0.0,1.0
1990-05-03,32.5,32.62,32.38,32.62,163700,0.444564905531129,0.446206375951551,0.442923435110706,0.446206375951551,11967318.9084591,0.0,1.0
1990-05-04,32.5,32.87,32.5,32.62,211600,0.444564905531129,0.449626105994098,0.444564905531129,0.446206375951551,15469057.3062305,0.0,1.0
1990-05-07,33.25,33.5,32.62,32.75,96700,0.45482409565877,0.458243825701317,0.446206375951551,0.447984635573676,7069271.46272445,0.0,1.0
1990-05-08,33.13,33.25,32.87,33.13,112300,0.453182625238347,0.45482409565877,0.449626105994098,0.453182625238347,8209712.3605373,0.0,1.0
1990-05-09,33.0,33.0,32.5,32.87,257100,0.451404365616223,0.451404365616223,0.444564905531129,0.449626105994098,18795343.2581847,0.0,1.0
1990-05-10,32.87,33.13,32.75,33.0,140400,0.449626105994098,0.453182625238347,0.447984635573676,0.451404365616223,10263968.0803156,0.0,1.0
1990-05-11,33.88,34.0,33.0,33.13,214400,0.463441815365989,0.465083285786411,0.451404365616223,0.453182625238347,15673751.8263508,0.0,1.0
1990-05-14,33.5,33.88,33.25,33.88,197700,0.458243825701317,0.463441815365989,0.45482409565877,0.463441815365989,14452895.224205,0.0,1.0
1990-05-15,33.13,33.38,33.0,33.38,108900,0.453182625238347,0.456602355280894,0.451404365616223,0.456602355280894,7961154.72896271,0.0,1.0
1990-05-16,33.25,33.25,32.87,33.0,125100,0.45482409565877,0.45482409565877,0.449626105994098,0.451404365616223,9145458.73822988,0.0,1.0
1990-05-17,33.0,33.38,33.0,33.25,83400,0.451404365616223,0.456602355280894,0.451404365616223,0.45482409565877,6096972.49215325,0.0,1.0
1990-05-18,32.62,32.87,32.5,32.75,137500,0.446206375951551,0.449626105994098,0.444564905531129,0.447984635573676,10051963.0416196,0.0,1.0
1990-05-21,32.75,32.87,32.25,32.38,287700,0.452772257633242,0.454431270485638,0.445859704081589,0.447656968005019,20809965.3659262,0.35,1.0
1990-05-22,32.5,32.75,32.38,32.75,258700,0.449315980857415,0.452772257633242,0.447656968005019,0.452772257633242,18712332.4301881,0.0,1.0
1990-05-23,32.87,32.87,32.5,32.5,172400,0.454431270485638,0.454431270485638,0.449315980857415,0.449315980857415,12470066.1421122,0.0,1.0
1990-05-24,32.75,33.0,32.62,33.0,126700,0.452772257633242,0.456228534409068,0.450974993709812,0.456228534409068,9164485.96406971,0.0,1.0
1990-05-25,32.75,32.87,32.62,32.75,86700,0.452772257633242,0.454431270485638,0.450974993709812,0.452772257633242,6271199.15615504,0.0,1.0
1990-05-29,33.13,33.25,32.75,32.75,139900,0.458025798332498,0.459684811184894,0.452772257633242,0.452772257633242,10119270.6106815,0.0,1.0
1990-05-30,33.75,33.88,33.13,33.13,138600,0.466597364736547,0.468394628659976,0.458025798332498,0.458025798332498,10025238.7894243,0.0,1.0
1990-05-31,33.62,33.75,33.38,33.5,167400,0.464800100813117,0.466597364736547,0.461482075108324,0.46314108796072,12108405.2911229,0.0,1.0
1990-06-01,34.0,34.12,33.75,33.88,157000,0.470053641512373,0.47171265436477,0.466597364736547,0.468394628659976,11356150.7210651,0.0,1.0
1990-06-04,34.75,34.88,34.0,34.0,164400,0.480422471839852,0.482219735763282,0.470053641512373,0.470053641512373,11891408.7805293,0.0,1.0
1990-06-05,34.75,35.0,34.63,34.75,193600,0.480422471839852,0.483878748615678,0.478763458987455,0.480422471839852,14003508.150307,0.0,1.0
1990-06-06,34.75,34.88,34.5,34.75,194000,0.480422471839852,0.482219735763282,0.476966195064026,0.480422471839852,14032441.0183861,0.0,1.0
1990-06-07,34.75,34.88,34.63,34.75,87000,0.480422471839852,0.482219735763282,0.478763458987455,0.480422471839852,6292898.8072144,0.0,1.0
1990-06-08,34.37,34.88,34.37,34.75,106400,0.475168931140596,0.482219735763282,0.475168931140596,0.480422471839852,7696142.90905302,0.0,1.0
1990-06-11,34.75,34.88,34.37,34.37,198900,0.480422471839852,0.482219735763282,0.475168931140596,0.475168931140596,14386868.6523557,0.0,1.0
1990-06-12,35.62,35.62,34.63,34.63,205800,0.492450315019727,0.492450315019727,0.478763458987455,0.478763458987455,14885960.626721,0.0,1.0
1990-06-13,35.75,36.0,35.62,35.75,188700,0.494247578943157,0.497703855718983,0.492450315019727,0.494247578943157,13649080.5163374,0.0,1.0
1990-06-14,35.75,35.87,35.5,35.62,109900,0.494247578943157,0.495906591795554,0.490791302167331,0.492450315019727,7949305.50474555,0.0,1.0
1990-06-15,34.88,35.62,34.75,35.5,223200,0.482219735763282,0.492450315019727,0.480422471839852,0.490791302167331,16144540.3881638,0.0,1.0
1990-06-18,33.75,34.63,33.75,34.63,186500,0.466597364736547,0.478763458987455,0.466597364736547,0.478763458987455,13489949.7419021,0.0,1.0
1990-06-19,34.0,34.12,33.5,33.5,112900,0.470053641512373,0.47171265436477,0.46314108796072,0.46314108796072,8166302.01533915,0.0,1.0
1990-06-20,34.75,34.88,34.0,34.0,113700,0.480422471839852,0.482219735763282,0.470053641512373,0.470053641512373,8224167.75149744,0.0,1.0
1990-06-21,34.88,35.12,34.37,34.75,119000,0.482219735763282,0.485537761468075,0.475168931140596,0.480422471839852,8607528.25354613,0.0,1.0
1990-06-22,33.62,35.0,33.5,34.63,135700,0.464800100813117,0.483878748615678,0.46314108796072,0.478763458987455,9815475.49585051,0.0,1.0
1990-06-25,33.88,34.0,33.5,33.62,227300,0.468394628659976,0.470053641512373,0.46314108796072,0.464800100813117,16441102.2859751,0.0,1.0
1990-06-26,34.0,34.12,33.88,34.12,122300,0.470053641512373,0.47171265436477,0.468394628659976,0.47171265436477,8846224.4151991,0.0,1.0
1990-06-27,33.88,34.0,33.75,33.88,58400,0.468394628659976,0.470053641512373,0.466597364736547,0.468394628659976,4224198.73955542,0.0,1.0
1990-06-28,33.62,34.0,33.62,33.88,163000,0.464800100813117,0.470053641512373,0.464800100813117,0.468394628659976,11790143.7422523,0.0,1.0
1990-06-29,34.0,34.12,33.62,33.62,237600,0.470053641512373,0.47171265436477,0.464800100813117,0.464800100813117,17186123.6390131,0.0,1.0
1990-07-02,34.0,34.25,33.62,34.0,138200,0.470053641512373,0.473509918288199,0.464800100813117,0.470053641512373,9996305.92134518,0.0,1.0
1990-07-03,34.0,34.25,33.75,34.12,39800,0.470053641512373,0.473509918288199,0.466597364736547,0.47171265436477,2878820.3738751,0.0,1.0
1990-07-05,33.88,34.25,33.62,34.0,176600,0.468394628659976,0.473509918288199,0.464800100813117,0.470053641512373,12773861.2569433,0.0,1.0
1990-07-06,34.0,34.25,33.88,33.88,211300,0.470053641512373,0.473509918288199,0.468394628659976,0.468394628659976,15283787.5628092,0.0,1.0
1990-07-09,34.0,34.0,33.75,33.75,254100,0.470053641512373,0.470053641512373,0.466597364736547,0.466597364736547,18379604.4472779,0.0,1.0
1990-07-10,34.0,34.25,33.75,34.0,141100,0.470053641512373,0.473509918288199,0.466597364736547,0.470053641512373,10206069.214919,0.0,1.0
1990-07-11,34.25,34.5,34.12,34.25,156700,0.473509918288199,0.476966195064026,0.47171265436477,0.473509918288199,11334451.0700057,0.0,1.0
1990-07-12,35.0,35.12,34.25,34.37,256700,0.483878748615678,0.485537761468075,0.473509918288199,0.475168931140596,18567668.0897924,0.0,1.0
1990-07-13,36.38,36.75,34.88,34.88,427800,0.502957396418239,0.508072686046462,0.482219735763282,0.482219735763282,30943702.4106474,0.0,1.0
1990-07-16,36.5,36.88,36.5,36.62,149700,0.504616409270636,0.509869949969892,0.504616409270636,0.506275422123032,10828125.8786206,0.0,1.0
1990-07-17,36.25,36.5,36.0,36.38,121900,0.50116013249481,0.504616409270636,0.497703855718983,0.502957396418239,8817291.54711995,0.0,1.0
1990-07-18,36.0,36.13,35.62,36.0,110200,0.497703855718983,0.499501119642413,0.492450315019727,0.497703855718983,7971005.15580492,0.0,1.0
1990-07-19,36.0,36.0,35.75,35.87,101100,0.497703855718983,0.497703855718983,0.494247578943157,0.495906591795554,7312782.40700433,0.0,1.0
1990-07-20,35.5,36.13,35.38,35.87,139600,0.490791302167331,0.499501119642413,0.489132289314934,0.495906591795554,10097570.9596222,0.0,1.0
1990-07-23,34.5,34.88,34.12,34.88,293000,0.476966195064026,0.482219735763282,0.47171265436477,0.482219735763282,21193325.8679749,0.0,1.0
1990-07-24,34.75,34.75,34.12,34.37,105600,0.480422471839852,0.480422471839852,0.47171265436477,0.475168931140596,7638277.17289472,0.0,1.0
1990-07-25,35.0,35.12,34.63,34.88,101000,0.483878748615678,0.485537761468075,0.478763458987455,0.482219735763282,7305549.18998454,0.0,1.0
1990-07-26,34.75,35.12,34.12,34.88,87100,0.480422471839852,0.485537761468075,0.47171265436477,0.482219735763282,6300132.02423419,0.0,1.0
1990-07-27,34.63,34.75,34.12,34.63,173100,0.478763458987455,0.480422471839852,0.47171265436477,0.478763458987455,12520698.6612507,0.0,1.0
1990-07-30,34.5,34.75,34.25,34.63,210100,0.476966195064026,0.480422471839852,0.473509918288199,0.478763458987455,15196988.9585718,0.0,1.0
1990-07-31,34.37,34.75,34.12,34.63,91800,0.475168931140596,0.480422471839852,0.47171265436477,0.478763458987455,6640093.22416416,0.0,1.0
1990-08-01,34.37,34.63,34.25,34.37,112100,0.475168931140596,0.478763458987455,0.473509918288199,0.475168931140596,8108436.27918086,0.0,1.0
1990-08-02,34.37,34.37,34.0,34.25,159900,0.475168931140596,0.475168931140596,0.470053641512373,0.473509918288199,11565914.0146389,0.0,1.0
1990-08-03,33.13,34.37,32.38,34.37,429500,0.458025798332498,0.475168931140596,0.447656968005019,0.475168931140596,31066667.0999837,0.0,1.0
1990-08-06,33.13,33.13,31.75,32.87,423800,0.458025798332498,0.458025798332498,0.438947150529937,0.454431270485638,30654373.7298559,0.0,1.0
1990-08-07,33.0,33.62,32.75,33.25,279600,0.456228534409068,0.464800100813117,0.452772257633242,0.459684811184894,20224074.7873235,0.0,1.0
1990-08-08,33.13,33.25,32.87,32.87,254900,0.458025798332498,0.459684811184894,0.454431270485638,0.454431270485638,18437470.1834362,0.0,1.0
1990-08-09,33.0,33.13,32.5,33.0,74200,0.456228534409068,0.458025798332498,0.449315980857415,0.456228534409068,5367047.02868171,0.0,1.0
1990-08-10,31.88,32.75,31.88,32.75,287800,0.440744414453366,0.452772257633242,0.440744414453366,0.452772257633242,20817198.5829461,0.0,1.0
1990-08-13,32.0,32.12,31.63,31.75,64900,0.442403427305763,0.444062440158159,0.43728813767754,0.438947150529937,4694357.84584155,0.0,1.0
1990-08-14,33.0,33.0,32.0,32.0,355700,0.456228534409068,0.456228534409068,0.442403427305763,0.442403427305763,25728552.9393812,0.0,1.0
1990-08-15,32.87,33.0,32.62,33.0,231200,0.454431270485638,0.456228534409068,0.450974993709812,0.456228534409068,16723197.7497468,0.0,1.0
1990-08-16,31.5,32.62,31.5,32.62,144300,0.43549087375411,0.450974993709812,0.43549087375411,0.450974993709812,10437532.1595522,0.0,1.0
1990-08-17,30.62,31.12,30.5,31.12,300900,0.423324779503202,0.430237333054854,0.421665766650805,0.430237333054854,21764750.0125381,0.0,1.0
1990-08-20,30.38,30.88,30.38,30.5,182300,0.424845541284565,0.431837732549947,0.424845541284565,0.426523667188257,13035970.6335965,0.35,1.0
1990-08-21,30.0,30.25,29.5,30.13,274600,0.419531475922876,0.423027571555566,0.412539284657494,0.421349445651875,19636190.5429819,0.0,1.0
1990-08-22,29.75,30.25,29.75,30.13,169900,0.416035380290185,0.423027571555566,0.416035380290185,0.421349445651875,12149267.200483,0.0,1.0
1990-08-23,28.5,29.12,28.37,29.0,175600,0.398554902126732,0.407225219295805,0.396736932397733,0.405547093392113,12556864.7463497,0.0,1.0
1990-08-24,28.5,29.25,28.37,29.25,270600,0.398554902126732,0.409043189024804,0.396736932397733,0.409043189024804,19350157.1774614,0.0,1.0
1990-08-27,29.0,29.5,28.75,28.75,139000,0.405547093392113,0.412539284657494,0.402050997759422,0.402050997759422,9939659.45183715,0.0,1.0
1990-08-28,28.75,29.12,28.63,28.75,153400,0.402050997759422,0.407225219295805,0.400372871855731,0.402050997759422,10969379.5677109,0.0,1.0
1990-08-29,29.25,29.25,28.75,28.75,198400,0.409043189024804,0.409043189024804,0.402050997759422,0.402050997759422,14187254.9298165,0.0,1.0
1990-08-30,29.0,29.25,28.88,29.25,108700,0.405547093392113,0.409043189024804,0.403868967488422,0.409043189024804,7772956.70801941,0.0,1.0
1990-08-31,30.0,30.0,29.0,29.25,122000,0.419531475922876,0.419531475922876,0.405547093392113,0.409043189024804,8724017.64837504,0.0,1.0
1990-09-04,29.38,29.75,29.12,29.75,75100,0.410861158753803,0.416035380290185,0.407225219295805,0.416035380290185,5370276.43764726,0.0,1.0
1990-09-05,29.25,29.5,28.63,29.25,97700,0.409043189024804,0.412539284657494,0.400372871855731,0.409043189024804,6986364.95283805,0.0,1.0
1990-09-06,29.5,29.5,29.25,29.38,80100,0.412539284657494,0.412539284657494,0.409043189024804,0.410861158753803,5727818.14454789,0.0,1.0
1990-09-07,30.38,30.38,29.38,29.38,110700,0.424845541284565,0.424845541284565,0.410861158753803,0.410861158753803,7915973.39077966,0.0,1.0
1990-09-10,29.5,30.62,29.25,30.5,159400,0.412539284657494,0.428201793091948,0.409043189024804,0.426523667188257,11398429.6159917,0.0,1.0
1990-09-11,28.75,29.5,28.75,29.25,131800,0.402050997759422,0.412539284657494,0.402050997759422,0.409043189024804,9424799.39390027,0.0,1.0
1990-09-12,28.63,28.88,28.12,28.75,203200,0.400372871855731,0.403868967488422,0.393240836765042,0.402050997759422,14530494.9684411,0.0,1.0
1990-09-13,28.75,29.12,28.5,28.63,70400,0.402050997759422,0.407225219295805,0.398554902126732,0.400372871855731,5034187.23316069,0.0,1.0
1990-09-14,28.12,28.75,27.88,28.75,124900,0.393240836765042,0.402050997759422,0.389884584957659,0.402050997759422,8931391.83837741,0.0,1.0
1990-09-17,27.75,27.88,27.62,27.88,119000,0.38806661522866,0.389884584957659,0.386248645499661,0.389884584957659,8509492.62423468,0.0,1.0
1990-09-18,28.75,28.75,27.62,27.75,126200,0.402050997759422,0.402050997759422,0.386248645499661,0.38806661522866,9024352.68217158,0.0,1.0
1990-09-19,28.5,28.88,28.12,28.88,214600,0.398554902126732,0.403868967488422,0.393240836765042,0.403868967488422,15345690.0601745,0.0,1.0
1990-09-20,28.12,28.25,27.75,28.25,112100,0.393240836765042,0.395058806494041,0.38806661522866,0.395058806494041,8016085.06871183,0.0,1.0
1990-09-21,28.12,28.12,27.75,28.12,209600,0.393240836765042,0.393240836765042,0.38806661522866,0.393240836765042,14988148.3532739,0.0,1.0
1990-09-24,27.38,28.0,27.38,28.0,46000,0.382892393692278,0.391562710861351,0.382892393692278,0.391562710861351,3289383.70348567,0.0,1.0
1990-09-25,27.13,27.38,27.0,27.38,102800,0.379396298059587,0.382892393692278,0.377578328330588,0.382892393692278,7351057.49387669,0.0,1.0
1990-09-26,27.13,27.13,26.5,27.0,123400,0.379396298059587,0.379396298059587,0.370586137065207,0.377578328330588,8824129.32630723,0.0,1.0
1990-09-27,26.25,27.38,26.25,27.13,101200,0.367090041432516,0.382892393692278,0.367090041432516,0.379396298059587,7236644.14766849,0.0,1.0
1990-09-28,26.75,26.75,26.0,26.0,101900,0.374082232697897,0.374082232697897,0.363593945799826,0.363593945799826,7286699.98663458,0.0,1.0
1990-10-01,28.25,28.37,26.12,27.13,292000,0.395058806494041,0.396736932397733,0.365272071703517,0.379396298059587,20880435.682996,0.0,1.0
1990-10-02,28.88,29.62,28.88,28.88,452200,0.403868967488422,0.414217410561186,0.403868967488422,0.403868967488422,32336071.9720918,0.0,1.0
1990-10-03,27.88,28.88,27.62,28.75,115600,0.389884584957659,0.403868967488422,0.386248645499661,0.402050997759422,8266364.26354226,0.0,1.0
1990-10-04,28.0,28.0,27.25,27.62,140500,0.391562710861351,0.391562710861351,0.381074423963279,0.386248645499661,10046921.9639073,0.0,1.0
1990-10-05,28.25,28.5,27.13,27.38,199700,0.395058806494041,0.398554902126732,0.379396298059587,0.382892393692278,14280215.7736106,0.0,1.0
1990-10-08,28.63,29.0,28.63,29.0,186300,0.400372871855731,0.405547093392113,0.400372871855731,0.405547093392113,13322003.999117,0.0,1.0
1990-10-09,28.63,29.12,28.5,28.63,254700,0.400372871855731,0.407225219295805,0.398554902126732,0.400372871855731,18213174.5495174,0.0,1.0
1990-10-10,27.88,29.0,27.75,28.5,188500,0.389884584957659,0.405547093392113,0.38806661522866,0.398554902126732,13479322.3501533,0.0,1.0
1990-10-11,27.5,27.88,26.5,27.88,156000,0.384570519595969,0.389884584957659,0.370586137065207,0.389884584957659,11155301.2552993,0.0,1.0
1990-10-12,27.13,27.75,26.87,27.38,241400,0.379396298059587,0.38806661522866,0.375760358601589,0.382892393692278,17262113.6091618,0.0,1.0
1990-10-15,27.0,27.5,26.75,26.87,159400,0.377578328330588,0.384570519595969,0.374082232697897,0.375760358601589,11398429.6159917,0.0,1.0
1990-10-16,27.0,27.38,26.87,27.13,143700,0.377578328330588,0.382892393692278,0.375760358601589,0.379396298059587,10275748.6563237,0.0,1.0
1990-10-17,26.5,27.0,26.25,26.87,193900,0.370586137065207,0.377578328330588,0.367090041432516,0.375760358601589,13865467.3936059,0.0,1.0
1990-10-18,27.62,27.75,27.0,27.0,163300,0.386248645499661,0.38806661522866,0.377578328330588,0.377578328330588,11677312.1473741,0.0,1.0
1990-10-19,28.5,28.88,27.88,27.88,248700,0.398554902126732,0.403868967488422,0.389884584957659,0.389884584957659,17784124.5012367,0.0,1.0
1990-10-22,29.12,29.38,28.12,28.25,84800,0.407225219295805,0.410861158753803,0.393240836765042,0.395058806494041,6063907.34903446,0.0,1.0
1990-10-23,28.63,28.88,28.37,28.63,79900,0.400372871855731,0.403868967488422,0.396736932397733,0.400372871855731,5713516.47627186,0.0,1.0
1990-10-24,29.25,29.25,28.25,28.5,131400,0.409043189024804,0.409043189024804,0.395058806494041,0.398554902126732,9396196.0573482,0.0,1.0
1990-10-25,28.5,29.25,28.5,29.12,83600,0.398554902126732,0.409043189024804,0.398554902126732,0.407225219295805,5978097.33937831,0.0,1.0
1990-10-26,28.25,28.75,28.12,28.25,113900,0.395058806494041,0.402050997759422,0.393240836765042,0.395058806494041,8144800.08319606,0.0,1.0
1990-10-29,26.75,28.25,26.62,28.12,108300,0.374082232697897,0.395058806494041,0.372264262968898,0.393240836765042,7744353.37146737,0.0,1.0
1990-10-30,27.62,27.75,26.5,26.75,80100,0.386248645499661,0.38806661522866,0.370586137065207,0.374082232697897,5727818.14454788,0.0,1.0
1990-10-31,26.75,27.75,26.75,27.5,110000,0.374082232697897,0.38806661522866,0.374082232697897,0.384570519595969,7865917.55181358,0.0,1.0
1990-11-01,27.0,27.38,26.5,27.0,154200,0.377578328330588,0.382892393692278,0.370586137065207,0.377578328330588,11026586.240815,0.0,1.0
1990-11-02,28.37,28.5,27.0,27.0,290700,0.396736932397733,0.398554902126732,0.377578328330588,0.377578328330588,20787474.8392019,0.0,1.0
1990-11-05,28.12,28.88,28.0,28.5,133000,0.393240836765042,0.403868967488422,0.391562710861351,0.398554902126732,9510609.40355641,0.0,1.0
1990-11-06,27.75,28.25,27.62,28.25,121500,0.38806661522866,0.395058806494041,0.386248645499661,0.395058806494041,8688263.47768499,0.0,1.0
1990-11-07,27.5,27.88,27.5,27.75,99900,0.384570519595969,0.389884584957659,0.384570519595969,0.38806661522866,7143683.30387433,0.0,1.0
1990-11-08,27.5,28.25,27.38,27.5,239700,0.384570519595969,0.395058806494041,0.382892393692278,0.384570519595969,17140549.4288156,0.0,1.0
1990-11-09,27.88,28.0,27.38,27.5,210400,0.389884584957659,0.391562710861351,0.382892393692278,0.384570519595969,15045355.026378,0.0,1.0
1990-11-12,29.12,29.25,27.62,27.62,202800,0.407225219295805,0.409043189024804,0.386248645499661,0.386248645499661,14501891.631889,0.0,1.0
1990-11-13,29.0,29.25,28.63,28.75,124800,0.405547093392113,0.409043189024804,0.400372871855731,0.402050997759422,8924241.0042394,0.0,1.0
1990-11-14,29.25,29.38,29.0,29.12,152800,0.409043189024804,0.410861158753803,0.405547093392113,0.407225219295805,10926474.5628828,0.0,1.0
1990-11-15,29.38,29.38,29.0,29.25,316600,0.410861158753803,0.410861158753803,0.405547093392113,0.409043189024804,22639540.880947,0.0,1.0
1990-11-16,29.87,29.87,29.12,29.38,163000,0.422608040079643,0.422608040079643,0.411996857285545,0.415675400654166,11520864.5795817,0.35,1.0
1990-11-19,30.0,30.13,29.75,29.87,13000,0.424447311763954,0.426286583448264,0.420910250832588,0.422608040079643,918841.960334735,0.0,1.0
1990-11-20,30.62,30.62,29.87,29.87,176800,0.433219222873742,0.433219222873742,0.422608040079643,0.422608040079643,12496250.6605524,0.0,1.0
1990-11-21,30.5,30.75,30.25,30.5,171700,0.431521433626686,0.435058494558053,0.42798437269532,0.431521433626686,12135781.891498,0.0,1.0
1990-11-23,30.13,30.5,30.0,30.5,32200,0.426286583448264,0.431521433626686,0.424447311763954,0.431521433626686,2275900.85559835,0.0,1.0
1990-11-26,29.38,29.62,28.88,29.62,84400,0.415675400654166,0.419070979148277,0.408601278791433,0.419070979148277,5965404.72709627,0.0,1.0
1990-11-27,29.75,29.75,29.38,29.38,119600,0.420910250832588,0.420910250832588,0.415675400654166,0.415675400654166,8453346.03507956,0.0,1.0
1990-11-28,28.88,29.62,28.88,29.62,278100,0.408601278791433,0.419070979148277,0.408601278791433,0.419070979148277,19656149.9360838,0.0,1.0
1990-11-29,28.37,28.88,28.0,28.88,203900,0.401385674491446,0.408601278791433,0.396150824313024,0.408601278791433,14411682.7470963,0.0,1.0
1990-11-30,29.75,29.75,28.12,28.5,229100,0.420910250832588,0.420910250832588,0.39784861356008,0.403224946175756,16192822.5471298,0.0,1.0
1990-12-03,29.62,30.0,29.5,29.62,214900,0.419070979148277,0.424447311763954,0.417373189901221,0.419070979148277,15189164.4058411,0.0,1.0
1990-12-04,30.25,30.38,29.62,29.62,249600,0.42798437269532,0.429823644379631,0.419070979148277,0.419070979148277,17641765.6384269,0.0,1.0
1990-12-05,31.25,31.25,30.0,30.0,197800,0.442132616420785,0.442132616420785,0.424447311763954,0.424447311763954,13980533.827247,0.0,1.0
1990-12-06,31.25,31.88,31.12,31.88,174700,0.442132616420785,0.451046009967828,0.440293344736475,0.451046009967828,12347822.343883,0.0,1.0
1990-12-07,31.0,31.25,30.88,31.0,90000,0.438595555489419,0.442132616420785,0.436897766242363,0.438595555489419,6361213.57154817,0.0,1.0
1990-12-10,31.37,31.37,30.88,30.88,175500,0.443830405667841,0.443830405667841,0.436897766242363,0.436897766242363,12404366.4645189,0.0,1.0
1990-12-11,31.12,31.25,31.0,31.12,167100,0.440293344736475,0.442132616420785,0.438595555489419,0.440293344736475,11810653.1978411,0.0,1.0
1990-12-12,30.88,31.0,30.75,30.88,239900,0.436897766242363,0.438595555489419,0.435058494558053,0.436897766242363,16956168.1757156,0.0,1.0
1990-12-13,31.12,31.25,30.5,30.75,114000,0.440293344736475,0.442132616420785,0.431521433626686,0.435058494558053,8057537.19062768,0.0,1.0
1990-12-14,30.88,31.0,30.25,31.0,62900,0.436897766242363,0.438595555489419,0.42798437269532,0.438595555489419,4445781.48500422,0.0,1.0
1990-12-17,29.75,31.12,29.75,31.12,106300,0.420910250832588,0.440293344736475,0.420910250832588,0.440293344736475,7513300.02950633,0.0,1.0
1990-12-18,30.62,30.62,29.87,29.87,141100,0.433219222873742,0.433219222873742,0.422608040079643,0.422608040079643,9972969.27717163,0.0,1.0
1990-12-19,31.12,31.37,30.75,31.12,213600,0.440293344736475,0.443830405667841,0.435058494558053,0.440293344736475,15097280.2098076,0.0,1.0
1990-12-20,31.12,31.37,30.5,30.62,253300,0.440293344736475,0.443830405667841,0.431521433626686,0.433219222873742,17903282.1963683,0.0,1.0
1990-12-21,31.63,31.63,31.12,31.25,217500,0.447508949036462,0.447508949036462,0.440293344736475,0.442132616420785,15372932.7979081,0.0,1.0
1990-12-24,31.37,31.5,31.25,31.5,81800,0.443830405667841,0.445669677352152,0.442132616420785,0.445669677352152,5781636.33502934,0.0,1.0
1990-12-26,31.63,31.88,31.12,31.12,125100,0.447508949036462,0.451046009967828,0.440293344736475,0.440293344736475,8842086.86445195,0.0,1.0
1990-12-27,31.63,31.75,31.63,31.63,168900,0.447508949036462,0.449206738283518,0.447508949036462,0.447508949036462,11937877.4692721,0.0,1.0
1990-12-28,31.75,31.88,31.5,31.63,191400,0.449206738283518,0.451046009967828,0.445669677352152,0.447508949036462,13528180.8621591,0.0,1.0
1990-12-31,31.75,31.88,31.5,31.5,155100,0.449206738283518,0.451046009967828,0.445669677352152,0.445669677352152,10962491.3883013,0.0,1.0
1991-01-02,31.75,32.25,31.63,31.88,122300,0.449206738283518,0.45628086014625,0.447508949036462,0.451046009967828,8644182.44222601,0.0,1.0
1991-01-03,31.75,32.0,31.63,31.63,231800,0.449206738283518,0.452743799214884,0.447508949036462,0.447508949036462,16383658.9542763,0.0,1.0
1991-01-04,32.0,32.25,31.88,32.0,221100,0.452743799214884,0.45628086014625,0.451046009967828,0.452743799214884,15627381.34077,0.0,1.0
1991-01-07,31.63,32.0,31.5,31.75,127600,0.447508949036462,0.452743799214884,0.445669677352152,0.449206738283518,9018787.2414394,0.0,1.0
1991-01-08,31.88,31.88,31.37,31.63,169300,0.451046009967828,0.451046009967828,0.443830405667841,0.447508949036462,11966149.5295901,0.0,1.0
1991-01-09,30.75,32.25,30.62,32.12,187700,0.435058494558053,0.45628086014625,0.433219222873742,0.45444158846194,13266664.3042177,0.0,1.0
1991-01-10,30.75,31.0,30.62,31.0,189800,0.435058494558053,0.438595555489419,0.433219222873742,0.438595555489419,13415092.6208871,0.0,1.0
1991-01-11,30.38,30.75,30.38,30.62,148900,0.429823644379631,0.435058494558053,0.429823644379631,0.433219222873742,10524274.4533725,0.0,1.0
1991-01-14,30.38,30.5,29.75,30.25,159800,0.429823644379631,0.431521433626686,0.420910250832588,0.42798437269532,11294688.0970377,0.0,1.0
1991-01-15,30.88,31.12,30.38,30.38,178500,0.436897766242363,0.440293344736475,0.429823644379631,0.429823644379631,12616406.9169039,0.0,1.0
1991-01-16,31.25,31.75,30.62,30.75,144700,0.442132616420785,0.449206738283518,0.433219222873742,0.435058494558053,10227417.8200336,0.0,1.0
1991-01-17,33.25,33.5,32.0,32.0,315600,0.470429103871716,0.473966164803082,0.452743799214884,0.452743799214884,22306655.5908956,0.0,1.0
1991-01-18,33.88,33.88,33.13,33.38,250900,0.479342497418759,0.479342497418759,0.46873131462466,0.472268375556026,17733649.8344604,0.0,1.0
1991-01-21,33.38,33.5,33.0,33.0,185400,0.472268375556026,0.473966164803082,0.466892042940349,0.466892042940349,13104099.9573892,0.0,1.0
1991-01-22,33.62,33.88,33.13,33.25,155800,0.475663954050138,0.479342497418759,0.46873131462466,0.470429103871716,11011967.4938578,0.0,1.0
1991-01-23,33.62,33.88,33.38,33.38,230300,0.475663954050138,0.479342497418759,0.472268375556026,0.472268375556026,16277638.7280838,0.0,1.0
1991-01-24,34.25,34.75,33.62,33.62,207800,0.484577347597181,0.491651469459913,0.475663954050138,0.475663954050138,14687335.3351968,0.0,1.0
1991-01-25,34.88,35.0,33.5,34.37,340600,0.493490741144224,0.49518853039128,0.473966164803082,0.486275136844237,24073659.3607701,0.0,1.0
1991-01-28,35.38,35.62,34.88,35.0,178500,0.500564863006956,0.503960441501068,0.493490741144224,0.49518853039128,12616406.9169039,0.0,1.0
1991-01-29,35.75,36.0,35.38,35.5,196200,0.505799713185378,0.509336774116745,0.500564863006956,0.502262652254012,13867445.585975,0.0,1.0
1991-01-30,35.87,36.0,35.5,35.5,166200,0.507497502432434,0.509336774116745,0.502262652254012,0.502262652254012,11747041.0621256,0.0,1.0
1991-01-31,35.62,35.87,35.5,35.75,180300,0.503960441501068,0.507497502432434,0.502262652254012,0.505799713185378,12743631.1883348,0.0,1.0
1991-02-01,35.5,35.62,35.12,35.12,333000,0.502262652254012,0.503960441501068,0.496886319638335,0.496886319638335,23536490.2147282,0.0,1.0
1991-02-04,35.75,36.0,35.25,35.25,253300,0.505799713185378,0.509336774116745,0.498725591322646,0.498725591322646,17903282.1963684,0.0,1.0
1991-02-05,36.5,36.62,35.5,35.87,391200,0.516410895979477,0.518108685226533,0.502262652254012,0.507497502432434,27650074.9909961,0.0,1.0
1991-02-06,37.12,37.5,36.38,36.62,324200,0.525182807089266,0.530559139704942,0.514713106732422,0.518108685226533,22914504.8877324,0.0,1.0
1991-02-07,37.25,39.0,36.5,37.12,486300,0.527022078773576,0.55178150529314,0.516410895979477,0.525182807089266,34371757.3315986,0.0,1.0
1991-02-08,36.75,37.25,36.5,37.0,139400,0.519947956910844,0.527022078773576,0.516410895979477,0.52348501784221,9852813.02082016,0.0,1.0
1991-02-11,36.88,37.0,36.38,36.75,145300,0.521787228595154,0.52348501784221,0.514713106732422,0.519947956910844,10269825.9105105,0.0,1.0
1991-02-12,36.75,37.0,36.62,36.88,238600,0.519947956910844,0.52348501784221,0.518108685226533,0.521787228595154,16864283.9796821,0.0,1.0
1991-02-13,36.0,36.88,35.5,36.75,359400,0.509336774116745,0.521787228595154,0.502262652254012,0.519947956910844,25402446.1957157,0.0,1.0
1991-02-14,35.62,36.0,35.62,36.0,270800,0.503960441501068,0.509336774116745,0.503960441501068,0.509336774116745,19140184.8352805,0.0,1.0
1991-02-15,36.62,36.62,35.5,35.62,351000,0.518108685226533,0.518108685226533,0.502262652254012,0.503960441501068,24808732.9290379,0.0,1.0
1991-02-19,37.0,37.0,36.25,37.0,203400,0.528436903146123,0.528436903146123,0.517725344298566,0.528436903146123,14241624.6011475,0.35,1.0
1991-02-20,36.5,37.0,36.25,37.0,299400,0.521295863914418,0.528436903146123,0.517725344298566,0.528436903146123,20963335.3273528,0.0,1.0
1991-02-21,36.0,36.5,35.75,36.38,88200,0.514154824682714,0.521295863914418,0.510584305066862,0.519582014498809,6175571.72970111,0.0,1.0
1991-02-22,36.0,36.75,35.87,36.25,124000,0.514154824682714,0.52486638353027,0.512298154482471,0.517725344298566,8682209.68801517,0.0,1.0
1991-02-25,35.62,36.38,35.62,36.25,38600,0.508727634866619,0.519582014498809,0.508727634866619,0.517725344298566,2702687.85449504,0.0,1.0
1991-02-26,35.38,35.62,35.12,35.5,111900,0.505299936035401,0.508727634866619,0.501586595634914,0.50701378545101,7834994.06523304,0.0,1.0
1991-02-27,38.0,38.38,36.88,37.0,720700,0.542718981609531,0.548146171425627,0.526723053730514,0.528436903146123,50461842.920585,0.0,1.0
1991-02-28,37.88,38.25,37.37,38.12,341000,0.541005132193922,0.546289501225384,0.533721272177584,0.54443283102514,23876076.6420417,0.0,1.0
1991-03-01,37.37,37.63,36.62,37.37,239100,0.533721272177584,0.53743461257807,0.523009713330027,0.533721272177584,16741260.7774551,0.0,1.0
1991-03-04,37.88,37.88,37.25,37.75,202200,0.541005132193922,0.541005132193922,0.532007422761975,0.539148461993679,14157603.2170699,0.0,1.0
1991-03-05,37.75,38.12,37.63,37.88,201000,0.539148461993679,0.54443283102514,0.53743461257807,0.541005132193922,14073581.8329923,0.0,1.0
1991-03-06,37.25,38.25,36.88,38.0,191900,0.532007422761975,0.546289501225384,0.526723053730514,0.542718981609531,13436419.6704041,0.0,1.0
1991-03-07,36.5,36.75,35.75,36.5,230900,0.521295863914418,0.52486638353027,0.510584305066862,0.521295863914418,16167114.652925,0.0,1.0
1991-03-08,36.38,36.75,36.38,36.62,128700,0.519582014498809,0.52486638353027,0.519582014498809,0.523009713330027,9011293.44231897,0.0,1.0
1991-03-11,37.0,37.0,36.62,36.62,107800,0.528436903146123,0.528436903146123,0.523009713330027,0.523009713330027,7547921.00296802,0.0,1.0
1991-03-12,37.0,37.12,36.75,36.75,77000,0.528436903146123,0.530150752561732,0.52486638353027,0.52486638353027,5391372.14497716,0.0,1.0
1991-03-13,37.25,37.25,36.25,36.88,129800,0.532007422761975,0.532007422761975,0.517725344298566,0.526723053730514,9088313.04439007,0.0,1.0
1991-03-14,36.75,37.88,36.5,37.12,143400,0.52486638353027,0.541005132193922,0.521295863914418,0.530150752561732,10040555.3972692,0.0,1.0
1991-03-15,36.0,36.88,35.0,36.88,242100,0.514154824682714,0.526723053730514,0.499872746219305,0.526723053730514,16951314.237649,0.0,1.0
1991-03-18,36.0,36.5,35.62,35.75,185100,0.514154824682714,0.521295863914418,0.508727634866619,0.510584305066862,12960298.4939646,0.0,1.0
1991-03-19,35.75,36.0,35.62,35.75,115100,0.510584305066862,0.514154824682714,0.508727634866619,0.510584305066862,8059051.08943988,0.0,1.0
1991-03-20,37.0,37.12,35.62,35.62,137300,0.528436903146123,0.530150752561732,0.508727634866619,0.508727634866619,9613446.69487485,0.0,1.0
1991-03-21,36.5,37.0,36.5,36.75,256400,0.521295863914418,0.528436903146123,0.521295863914418,0.52486638353027,17952569.0645733,0.0,1.0
1991-03-22,36.38,36.62,36.25,36.5,232800,0.519582014498809,0.523009713330027,0.517725344298566,0.521295863914418,16300148.5110478,0.0,1.0
1991-03-25,36.5,36.88,36.25,36.25,67200,0.521295863914418,0.526723053730514,0.517725344298566,0.517725344298566,4705197.50834371,0.0,1.0
1991-03-26,36.75,36.75,36.25,36.25,63800,0.52486638353027,0.52486638353027,0.517725344298566,0.517725344298566,4467136.92012394,0.0,1.0
1991-03-27,36.88,37.63,36.88,37.25,161500,0.526723053730514,0.53743461257807,0.526723053730514,0.532007422761975,11307877.9404391,0.0,1.0
1991-03-28,36.88,37.37,36.62,37.0,211200,0.526723053730514,0.533721272177584,0.523009713330027,0.528436903146123,14787763.5976516,0.0,1.0
1991-04-01,37.25,37.37,36.5,37.0,201700,0.532007422761975,0.533721272177584,0.521295863914418,0.528436903146123,14122594.3070376,0.0,1.0
1991-04-02,37.5,37.5,37.0,37.0,244400,0.535577942377827,0.535577942377827,0.528436903146123,0.528436903146123,17112355.2237976,0.0,1.0
1991-04-03,36.62,37.5,36.5,37.5,138900,0.523009713330027,0.535577942377827,0.521295863914418,0.535577942377827,9725475.20697829,0.0,1.0
1991-04-04,37.25,37.37,36.88,36.88,222200,0.532007422761975,0.533721272177584,0.526723053730514,0.526723053730514,15557959.6183627,0.0,1.0
1991-04-05,38.38,38.5,37.88,38.25,288800,0.548146171425627,0.549860020841236,0.541005132193922,0.546289501225384,20221146.4346676,0.0,1.0
1991-04-08,38.87,39.0,38.25,38.25,232300,0.555144389872697,0.55700106007294,0.546289501225384,0.546289501225384,16265139.6010155,0.0,1.0
1991-04-09,38.25,39.13,38.25,38.5,338900,0.546289501225384,0.558857730273183,0.546289501225384,0.549860020841236,23729039.219906,0.0,1.0
1991-04-10,38.75,38.75,38.25,38.25,175700,0.553430540457088,0.553430540457088,0.546289501225384,0.546289501225384,12302130.985357,0.0,1.0
1991-04-11,38.75,39.0,38.38,38.62,185100,0.553430540457088,0.55700106007294,0.548146171425627,0.551573870256845,12960298.4939646,0.0,1.0
1991-04-12,38.5,39.0,38.38,39.0,141900,0.549860020841236,0.55700106007294,0.548146171425627,0.55700106007294,9935528.66717219,0.0,1.0
1991-04-15,37.75,38.75,37.63,38.5,263200,0.539148461993679,0.553430540457088,0.53743461257807,0.549860020841236,18428690.2410128,0.0,1.0
1991-04-16,39.13,39.13,37.0,37.75,252000,0.558857730273183,0.558857730273183,0.528436903146123,0.539148461993679,17644490.6562889,0.0,1.0
1991-04-17,39.88,40.0,39.0,39.13,361200,0.56956928912074,0.571283138536349,0.55700106007294,0.558857730273183,25290436.6073474,0.0,1.0
1991-04-18,40.88,41.0,39.88,39.88,422300,0.583851367584149,0.585565216999758,0.56956928912074,0.56956928912074,29568525.4132968,0.0,1.0
1991-04-19,41.0,41.5,40.5,40.63,267500,0.585565216999758,0.592706256231462,0.578424177768053,0.580280847968296,18729766.8672908,0.0,1.0
1991-04-22,41.0,41.5,40.75,41.12,371000,0.585565216999758,0.592706256231462,0.581994697383905,0.587279066415367,25976611.2439808,0.0,1.0
1991-04-23,41.25,41.25,41.0,41.12,160500,0.58913573661561,0.58913573661561,0.585565216999758,0.587279066415367,11237860.1203745,0.0,1.0
1991-04-24,41.12,41.12,40.88,41.0,469800,0.587279066415367,0.587279066415367,0.583851367584149,0.585565216999758,32894371.8663671,0.0,1.0
1991-04-25,41.0,41.25,40.75,41.0,262400,0.585565216999758,0.58913573661561,0.581994697383905,0.585565216999758,18372675.9849611,0.0,1.0
1991-04-26,40.37,41.0,40.37,41.0,235300,0.57656750756781,0.585565216999758,0.57656750756781,0.585565216999758,16475193.0612094,0.0,1.0
1991-04-29,39.38,40.25,39.38,40.25,164000,0.562428249889036,0.574853658152201,0.562428249889036,0.574853658152201,11482922.4906007,0.0,1.0
1991-04-30,40.0,40.37,39.75,39.88,218700,0.571283138536349,0.57656750756781,0.567712618920497,0.56956928912074,15312897.2481364,0.0,1.0
1991-05-01,41.25,41.25,40.12,40.25,122200,0.58913573661561,0.58913573661561,0.572996987951958,0.574853658152201,8556177.61189882,0.0,1.0
1991-05-02,41.5,42.75,41.25,41.38,300500,0.592706256231462,0.610558854310723,0.58913573661561,0.590992406815853,21040354.9294239,0.0,1.0
1991-05-03,41.75,42.0,41.5,41.5,260600,0.596276775847314,0.599847295463166,0.592706256231462,0.592706256231462,18246643.9088448,0.0,1.0
1991-05-06,41.75,42.13,41.38,41.87,446800,0.596276775847314,0.601703965663409,0.590992406815853,0.597990625262923,31283962.0048805,0.0,1.0
1991-05-07,42.25,42.38,41.87,42.0,323100,0.603417815079018,0.605274485279262,0.597990625262923,0.599847295463166,22622757.6628847,0.0,1.0
1991-05-08,42.38,42.38,41.87,42.0,232200,0.605274485279262,0.605274485279262,0.597990625262923,0.599847295463166,16258137.819009,0.0,1.0
1991-05-09,43.25,43.5,42.38,42.38,643500,0.617699893542427,0.621270413158279,0.605274485279262,0.605274485279262,45056467.2115949,0.0,1.0
1991-05-10,42.88,44.5,42.75,44.5,216900,0.612415524510966,0.635552491621688,0.610558854310723,0.635552491621688,15186865.1720201,0.0,1.0
1991-05-13,42.75,43.5,42.75,43.5,202100,0.610558854310723,0.621270413158279,0.610558854310723,0.621270413158279,14150601.4350634,0.0,1.0
1991-05-14,41.87,42.62,41.75,42.62,698800,0.597990625262923,0.60870218411048,0.596276775847314,0.60870218411048,48928452.6611694,0.0,1.0
1991-05-15,41.5,42.13,41.5,41.75,271400,0.592706256231462,0.601703965663409,0.592706256231462,0.596276775847314,19002836.3655429,0.0,1.0
1991-05-16,41.75,42.0,41.75,41.75,174100,0.596276775847314,0.599847295463166,0.596276775847314,0.596276775847314,12190102.4732536,0.0,1.0
1991-05-17,42.0,42.0,41.62,41.62,245700,0.599847295463166,0.599847295463166,0.594420105647071,0.594420105647071,17203378.3898817,0.0,1.0
1991-05-20,42.0,42.0,41.75,41.75,214200,0.604846022925359,0.604846022925359,0.601245748979375,0.601245748979375,14873868.1565411,0.35,1.0
1991-05-21,42.13,42.62,41.87,41.87,532200,0.606718165377271,0.6137747023114,0.602973880473447,0.602973880473447,36955521.1620502,0.0,1.0
1991-05-22,42.25,42.62,42.13,42.13,597900,0.608446296871344,0.6137747023114,0.606718165377271,0.606718165377271,41517673.9999808,0.0,1.0
1991-05-23,42.5,42.75,42.38,42.5,198800,0.612046570817328,0.615646844763312,0.610318439323255,0.612046570817328,13804505.0864629,0.0,1.0
1991-05-24,42.75,43.0,42.62,42.88,86600,0.615646844763312,0.619247118709296,0.6137747023114,0.617518987215224,6013431.29017953,0.0,1.0
1991-05-28,44.0,44.25,42.75,42.75,357700,0.633648214493234,0.637248488439218,0.615646844763312,0.615646844763312,24838387.673178,0.0,1.0
1991-05-29,45.0,45.13,43.88,44.12,454000,0.648049310277171,0.649921452729083,0.631920082999161,0.635376345987306,31525378.819186,0.0,1.0
1991-05-30,46.0,46.63,44.87,44.87,429900,0.662450406061108,0.671523096404988,0.646177167825259,0.646177167825259,29851895.0536741,0.0,1.0
1991-05-31,46.75,47.0,46.0,46.0,388200,0.673251227899061,0.676851501845045,0.662450406061108,0.662450406061108,26956282.0652158,0.0,1.0
1991-06-03,46.88,47.12,46.63,46.75,237800,0.675123370350973,0.678579633339117,0.671523096404988,0.673251227899061,16512632.3418556,0.0,1.0
1991-06-04,46.75,47.0,46.12,46.75,306200,0.673251227899061,0.676851501845045,0.66417853755518,0.673251227899061,21262270.9128519,0.0,1.0
1991-06-05,47.75,47.87,46.75,46.75,394900,0.687652323682998,0.68938045517707,0.673251227899061,0.673251227899061,27421524.4398602,0.0,1.0
1991-06-06,46.75,47.87,46.75,47.62,530200,0.673251227899061,0.68938045517707,0.673251227899061,0.685780181231086,36816642.8412608,0.0,1.0
1991-06-07,46.5,47.0,46.37,46.75,224200,0.669650953953076,0.676851501845045,0.667778811501165,0.673251227899061,15568259.7604879,0.0,1.0
1991-06-10,46.37,46.63,46.0,46.5,206200,0.667778811501165,0.671523096404988,0.662450406061108,0.669650953953076,14318354.8733836,0.0,1.0
1991-06-11,46.25,46.5,46.0,46.12,197900,0.666050680007092,0.669650953953076,0.662450406061108,0.66417853755518,13742009.8421077,0.0,1.0
1991-06-12,45.75,46.37,45.5,46.37,199900,0.658850132115124,0.667778811501165,0.655249858169139,0.667778811501165,13880888.1628971,0.0,1.0
1991-06-13,45.5,45.5,45.0,45.5,153800,0.655249858169139,0.655249858169139,0.648049310277171,0.655249858169139,10679742.8687022,0.0,1.0
1991-06-14,46.75,46.75,45.75,45.75,206300,0.673251227899061,0.673251227899061,0.658850132115124,0.658850132115124,14325298.7894231,0.0,1.0
1991-06-17,46.63,46.88,46.5,46.5,105900,0.671523096404988,0.675123370350973,0.669650953953076,0.669650953953076,7353607.08579691,0.0,1.0
1991-06-18,46.63,47.5,46.37,46.37,214400,0.671523096404988,0.684052049737014,0.667778811501165,0.667778811501165,14887755.98862,0.0,1.0
1991-06-19,46.75,46.75,46.37,46.37,143400,0.673251227899061,0.673251227899061,0.667778811501165,0.667778811501165,9957575.60059751,0.0,1.0
1991-06-20,46.25,46.75,45.75,46.75,190400,0.666050680007092,0.673251227899061,0.658850132115124,0.673251227899061,13221216.1391476,0.0,1.0
1991-06-21,46.88,46.88,46.12,46.12,278600,0.675123370350973,0.675123370350973,0.66417853755518,0.66417853755518,19345750.0859586,0.0,1.0
1991-06-24,46.37,46.88,46.12,46.88,243100,0.667778811501165,0.675123370350973,0.66417853755518,0.675123370350973,16880659.8919474,0.0,1.0
1991-06-25,45.75,46.75,45.5,46.75,151100,0.658850132115124,0.673251227899061,0.655249858169139,0.673251227899061,10492257.1356366,0.0,1.0
1991-06-26,44.87,46.0,44.62,46.0,197000,0.646177167825259,0.662450406061108,0.642576893879275,0.662450406061108,13679514.5977525,0.0,1.0
1991-06-27,45.0,45.5,44.87,45.0,175000,0.648049310277171,0.655249858169139,0.646177167825259,0.648049310277171,12151853.0690695,0.0,1.0
1991-06-28,45.38,45.38,44.75,45.0,201000,0.653521726675067,0.653521726675067,0.644449036331186,0.648049310277171,13957271.2393312,0.0,1.0
1991-07-01,46.0,46.0,45.25,45.62,314200,0.662450406061108,0.662450406061108,0.651649584223155,0.656977989663212,21817784.1960093,0.0,1.0
1991-07-02,46.12,46.12,45.75,45.75,277800,0.66417853755518,0.66417853755518,0.658850132115124,0.658850132115124,19290198.7576429,0.0,1.0
1991-07-03,45.62,45.88,45.38,45.88,119800,0.656977989663212,0.660722274567035,0.653521726675067,0.660722274567035,8318811.41528299,0.0,1.0
1991-07-05,45.62,45.75,45.5,45.5,119000,0.656977989663212,0.658850132115124,0.655249858169139,0.655249858169139,8263260.08696725,0.0,1.0
1991-07-08,45.0,45.38,44.87,45.38,263300,0.648049310277171,0.653521726675067,0.646177167825259,0.653521726675067,18283330.93192,0.0,1.0
1991-07-09,44.87,45.62,44.87,45.25,201800,0.646177167825259,0.656977989663212,0.646177167825259,0.651649584223155,14012822.567647,0.0,1.0
1991-07-10,45.13,45.75,45.0,45.25,307000,0.649921452729083,0.658850132115124,0.648049310277171,0.651649584223155,21317822.2411676,0.0,1.0
1991-07-11,45.0,45.13,44.5,45.0,147700,0.648049310277171,0.649921452729083,0.640848762385202,0.648049310277171,10256163.9902946,0.0,1.0
1991-07-12,45.62,45.75,44.25,44.75,404800,0.656977989663212,0.658850132115124,0.637248488439218,0.644449036331186,28108972.1277676,0.0,1.0
1991-07-15,45.62,46.12,45.62,45.88,508200,0.656977989663212,0.66417853755518,0.656977989663212,0.660722274567035,35288981.3125778,0.0,1.0
1991-07-16,45.25,45.75,45.13,45.62,247600,0.651649584223155,0.658850132115124,0.649921452729083,0.656977989663212,17193136.1137235,0.0,1.0
1991-07-17,45.62,45.88,45.25,45.25,225800,0.656977989663212,0.660722274567035,0.651649584223155,0.651649584223155,15679362.4171194,0.0,1.0
1991-07-18,46.88,46.88,45.62,45.88,530500,0.675123370350973,0.675123370350973,0.656977989663212,0.660722274567035,36837474.5893792,0.0,1.0
1991-07-19,47.0,47.5,46.75,46.88,406800,0.676851501845045,0.684052049737014,0.673251227899061,0.675123370350973,28247850.448557,0.0,1.0
1991-07-22,47.25,47.62,47.0,47.0,222600,0.680451775791029,0.685780181231086,0.676851501845045,0.676851501845045,15457157.1038564,0.0,1.0
1991-07-23,47.5,47.62,47.38,47.5,260800,0.684052049737014,0.685780181231086,0.682323918242941,0.684052049737014,18109733.0309333,0.0,1.0
1991-07-24,47.25,47.62,47.25,47.62,125300,0.680451775791029,0.685780181231086,0.680451775791029,0.685780181231086,8700726.79745376,0.0,1.0
1991-07-25,48.13,48.38,47.38,47.38,384000,0.693124740080894,0.696725014026878,0.682323918242941,0.682323918242941,26664637.5915582,0.0,1.0
1991-07-26,48.38,48.75,47.38,48.25,272900,0.696725014026878,0.702053419466935,0.682323918242941,0.694852871574966,18949946.8717089,0.0,1.0
1991-07-29,48.88,48.88,48.38,48.5,316800,0.703925561918847,0.703925561918847,0.696725014026878,0.698453145520951,21998326.0130355,0.0,1.0
1991-07-30,49.0,49.25,48.75,48.88,236300,0.705653693412919,0.709253967358903,0.702053419466935,0.703925561918847,16408473.6012635,0.0,1.0
1991-07-31,47.5,48.88,47.25,48.5,337000,0.684052049737014,0.703925561918847,0.680451775791029,0.698453145520951,23400997.0530081,0.0,1.0
1991-08-01,48.75,49.12,47.5,47.5,348500,0.702053419466935,0.707381824906992,0.684052049737014,0.684052049737014,24199547.3975469,0.0,1.0
1991-08-02,49.0,49.12,48.75,49.12,162700,0.705653693412919,0.707381824906992,0.702053419466935,0.707381824906992,11297751.3962149,0.0,1.0
1991-08-05,48.88,49.0,48.5,49.0,270400,0.703925561918847,0.705653693412919,0.698453145520951,0.705653693412919,18776348.9707222,0.0,1.0
1991-08-06,48.5,48.75,48.0,48.75,146300,0.698453145520951,0.702053419466935,0.691252597628982,0.702053419466935,10158949.1657421,0.0,1.0
1991-08-07,48.88,48.88,48.38,48.38,256800,0.703925561918847,0.703925561918847,0.696725014026878,0.696725014026878,17831976.3893545,0.0,1.0
1991-08-08,48.88,49.12,48.62,48.88,238500,0.703925561918847,0.707381824906992,0.700181277015023,0.703925561918847,16561239.7541318,0.0,1.0
1991-08-09,48.88,49.0,48.38,49.0,217700,0.703925561918847,0.705653693412919,0.696725014026878,0.705653693412919,15116905.2179224,0.0,1.0
1991-08-12,48.75,48.88,48.5,48.62,175500,0.702053419466935,0.703925561918847,0.698453145520951,0.700181277015023,12186572.6492668,0.0,1.0
1991-08-13,49.12,49.63,48.62,48.75,467800,0.707381824906992,0.7147263837568,0.700181277015023,0.702053419466935,32483639.2326326,0.0,1.0
1991-08-14,49.25,49.5,49.12,49.25,318600,0.709253967358903,0.712854241304888,0.707381824906992,0.709253967358903,22123316.5017459,0.0,1.0
1991-08-15,49.12,49.25,49.0,49.12,79600,0.707381824906992,0.709253967358903,0.705653693412919,0.707381824906992,5527357.16741675,0.0,1.0
1991-08-16,48.5,49.37,48.13,49.25,164300,0.698453145520951,0.710982098852976,0.693124740080894,0.709253967358903,11408854.0528464,0.0,1.0
1991-08-19,47.0,47.25,44.75,44.75,361200,0.681891885369423,0.685518969866069,0.64924812489961,0.64924812489961,24896028.7755922,0.35,1.0
1991-08-20,47.87,48.25,47.0,47.0,361400,0.69451413941775,0.700027307852652,0.681891885369423,0.681891885369423,24909813.9521014,0.0,1.0
1991-08-21,49.25,49.25,48.0,49.0,231600,0.714535645839236,0.714535645839236,0.696400223356006,0.71090856134259,15963234.3976389,0.0,1.0
1991-08-22,49.63,49.63,49.12,49.25,173800,0.720048814274137,0.720048814274137,0.71264956190098,0.714535645839236,11979318.3864838,0.0,1.0
1991-08-23,50.12,50.5,49.37,49.37,241700,0.727157899887563,0.732671068322465,0.716276646397626,0.716276646397626,16659385.8113528,0.0,1.0
1991-08-26,50.25,50.38,50.0,50.38,154200,0.729043983825819,0.730930067764075,0.725416899329173,0.730930067764075,10628371.0885834,0.0,1.0
1991-08-27,50.75,50.75,49.88,50.0,209700,0.736298152819111,0.736298152819111,0.723675898770783,0.725416899329173,14453757.5698829,0.0,1.0
1991-08-28,51.13,51.38,50.62,51.0,317200,0.741811321254013,0.745438405750658,0.734412068880855,0.739925237315757,21863289.943571,0.0,1.0
1991-08-29,51.5,52.0,51.13,51.38,210200,0.747179406309048,0.75443357530234,0.741811321254013,0.745438405750658,14488220.5111558,0.0,1.0
1991-08-30,52.0,52.0,51.38,51.75,232400,0.75443357530234,0.75443357530234,0.745438405750658,0.750806490805694,16018375.1036756,0.0,1.0
1991-09-03,50.5,52.0,50.5,51.75,258500,0.732671068322465,0.75443357530234,0.732671068322465,0.750806490805694,17817340.6381246,0.0,1.0
1991-09-04,50.12,50.38,49.88,50.12,155000,0.727157899887563,0.730930067764075,0.723675898770783,0.727157899887563,10683511.7946202,0.0,1.0
1991-09-05,50.25,50.5,49.75,49.88,163600,0.729043983825819,0.732671068322465,0.721789814832527,0.723675898770783,11276274.3845152,0.0,1.0
1991-09-06,50.12,50.38,49.75,50.0,178900,0.727157899887563,0.730930067764075,0.721789814832527,0.725416899329173,12330840.387468,0.0,1.0
1991-09-09,50.0,50.12,49.88,50.12,159100,0.725416899329173,0.727157899887563,0.723675898770783,0.727157899887563,10966107.9130585,0.0,1.0
1991-09-10,50.0,50.25,49.37,49.75,102300,0.725416899329173,0.729043983825819,0.716276646397626,0.721789814832527,7051117.7844493,0.0,1.0
1991-09-11,50.12,50.12,49.75,49.88,145000,0.727157899887563,0.727157899887563,0.721789814832527,0.723675898770783,9994252.96916079,0.0,1.0
1991-09-12,49.75,50.25,49.63,50.12,161300,0.721789814832527,0.729043983825819,0.720048814274137,0.727157899887563,11117744.8546596,0.0,1.0
1991-09-13,48.88,49.88,48.38,49.88,143300,0.7091675607842,0.723675898770783,0.701913391790908,0.723675898770783,9877078.96883269,0.0,1.0
1991-09-16,48.75,49.0,48.62,49.0,113200,0.707281476845944,0.71090856134259,0.705395392907688,0.71090856134259,7802409.90420001,0.0,1.0
1991-09-17,48.88,48.88,48.62,48.62,143200,0.7091675607842,0.7091675607842,0.705395392907688,0.705395392907688,9870186.3805781,0.0,1.0
1991-09-18,48.75,49.12,48.62,49.0,87700,0.707281476845944,0.71264956190098,0.705395392907688,0.71090856134259,6044799.89927863,0.0,1.0
1991-09-19,49.75,49.75,48.88,49.0,170200,0.721789814832527,0.721789814832527,0.7091675607842,0.71090856134259,11731185.2093184,0.0,1.0
1991-09-20,50.0,50.12,49.5,49.88,238700,0.725416899329173,0.727157899887563,0.718162730335882,0.723675898770783,16452608.163715,0.0,1.0
1991-09-23,50.25,50.5,49.88,50.0,215800,0.729043983825819,0.732671068322465,0.723675898770783,0.725416899329173,14874205.4534131,0.0,1.0
1991-09-24,50.12,50.38,49.63,50.38,115700,0.727157899887563,0.730930067764075,0.720048814274137,0.730930067764075,7974724.61056485,0.0,1.0
1991-09-25,51.0,51.13,50.25,50.87,214000,0.739925237315757,0.741811321254013,0.729043983825819,0.738039153377501,14750138.8648304,0.0,1.0
1991-09-26,52.0,52.0,50.62,50.87,246600,0.75443357530234,0.75443357530234,0.734412068880855,0.738039153377501,16997122.6358279,0.0,1.0
1991-09-27,51.5,52.25,51.25,51.88,115600,0.747179406309048,0.758060659798986,0.743552321812403,0.75269257474395,7967832.02231026,0.0,1.0
1991-09-30,52.63,52.63,51.13,51.38,110700,0.763573828233888,0.763573828233888,0.741811321254013,0.745438405750658,7630095.19783516,0.0,1.0
1991-10-01,51.38,52.5,51.25,52.37,138000,0.745438405750658,0.761687744295632,0.743552321812403,0.759801660357376,9511771.79133924,0.0,1.0
1991-10-02,52.75,52.88,51.38,51.38,211400,0.765314828792278,0.767200912730534,0.745438405750658,0.745438405750658,14570931.570211,0.0,1.0
1991-10-03,52.88,53.5,52.37,52.63,169200,0.767200912730534,0.776196082282215,0.759801660357376,0.763573828233888,11662259.3267724,0.0,1.0
1991-10-04,52.5,53.0,52.5,53.0,124000,0.761687744295632,0.768941913288924,0.761687744295632,0.768941913288924,8546809.43569612,0.0,1.0
1991-10-07,52.37,52.63,52.25,52.5,105100,0.759801660357376,0.763573828233888,0.758060659798986,0.761687744295632,7244110.25557792,0.0,1.0
1991-10-08,52.25,52.25,52.0,52.25,89900,0.758060659798986,0.758060659798986,0.75443357530234,0.758060659798986,6196436.84087969,0.0,1.0
1991-10-09,51.5,52.12,51.0,52.12,235200,0.747179406309048,0.75617457586073,0.739925237315757,0.75617457586073,16211367.5748043,0.0,1.0
1991-10-10,52.5,52.5,51.25,51.38,248000,0.761687744295632,0.761687744295632,0.743552321812403,0.745438405750658,17093618.8713922,0.0,1.0
1991-10-11,53.38,53.87,52.88,53.0,252000,0.774455081723825,0.781564167337251,0.767200912730534,0.768941913288924,17369322.401576,0.0,1.0
1991-10-14,54.13,54.38,53.12,53.12,201700,0.785336335213763,0.788963419710409,0.770682913847314,0.770682913847314,13902350.5095154,0.0,1.0
1991-10-15,54.75,55.12,54.38,55.0,481100,0.794331504765445,0.799699589820481,0.788963419710409,0.797958589262091,33160242.09285,0.0,1.0
1991-10-16,54.75,54.88,54.38,54.75,279300,0.794331504765445,0.796217588703701,0.788963419710409,0.794331504765445,19250998.99508,0.0,1.0
1991-10-17,54.88,55.37,54.5,54.62,187600,0.796217588703701,0.803326674317126,0.790704420268799,0.792445420827189,12930495.5656177,0.0,1.0
1991-10-18,55.12,55.37,54.88,55.25,222700,0.799699589820481,0.803326674317126,0.796217588703701,0.801585673758736,15349794.04298,0.0,1.0
1991-10-21,54.5,55.12,54.38,55.0,112300,0.790704420268799,0.799699589820481,0.788963419710409,0.797958589262091,7740376.60990866,0.0,1.0
1991-10-22,54.75,55.25,54.5,54.5,453600,0.794331504765445,0.801585673758736,0.790704420268799,0.790704420268799,31264780.3228368,0.0,1.0
1991-10-23,54.25,55.0,54.13,55.0,169600,0.787077335772153,0.797958589262091,0.785336335213763,0.797958589262091,11689829.6797908,0.0,1.0
1991-10-24,52.75,54.25,52.5,54.0,283100,0.765314828792278,0.787077335772153,0.761687744295632,0.783450251275507,19512917.3487546,0.0,1.0
1991-10-25,53.38,53.38,52.25,52.5,264000,0.774455081723825,0.774455081723825,0.758060659798986,0.761687744295632,18196432.9921272,0.0,1.0
1991-10-28,54.38,54.38,53.5,53.5,206200,0.788963419710409,0.788963419710409,0.776196082282215,0.776196082282215,14212516.9809721,0.0,1.0
1991-10-29,55.37,55.37,54.38,54.38,296500,0.803326674317126,0.803326674317126,0.788963419710409,0.788963419710409,20436524.1748702,0.0,1.0
1991-10-30,55.5,55.75,55.12,55.37,163100,0.805212758255382,0.808839842752028,0.799699589820481,0.803326674317126,11241811.4432422,0.0,1.0
1991-10-31,55.25,55.63,55.25,55.5,102900,0.801585673758736,0.807098842193638,0.801585673758736,0.805212758255382,7092473.31397686,0.0,1.0
1991-11-01,56.25,56.38,55.12,55.25,434800,0.81609401174532,0.817980095683576,0.799699589820481,0.801585673758736,29968973.7309732,0.0,1.0
1991-11-04,56.62,56.75,56.0,56.5,134600,0.821462096800356,0.823348180738612,0.812466927248674,0.819721096241966,9277423.79068304,0.0,1.0
1991-11-05,56.38,56.62,56.25,56.5,214100,0.817980095683576,0.821462096800356,0.81609401174532,0.819721096241966,14757031.453085,0.0,1.0
1991-11-06,55.88,56.62,55.5,56.62,132500,0.810725926690284,0.821462096800356,0.805212758255382,0.821462096800356,9132679.43733658,0.0,1.0
1991-11-07,55.25,56.12,55.25,56.0,285500,0.801585673758736,0.814207927807064,0.801585673758736,0.812466927248674,19678339.4668649,0.0,1.0
1991-11-08,54.88,55.37,54.5,55.25,118300,0.796217588703701,0.803326674317126,0.790704420268799,0.801585673758736,8153931.90518428,0.0,1.0
1991-11-11,54.75,55.0,54.62,54.75,51400,0.794331504765445,0.797958589262091,0.792445420827189,0.794331504765445,3542790.36286113,0.0,1.0
1991-11-12,55.12,55.12,54.75,54.75,110000,0.799699589820481,0.799699589820481,0.794331504765445,0.794331504765445,7581847.08005301,0.0,1.0
1991-11-13,55.12,55.12,54.75,54.88,169300,0.799699589820481,0.799699589820481,0.794331504765445,0.796217588703701,11669151.915027,0.0,1.0
1991-11-14,54.62,55.88,54.62,54.88,299300,0.792445420827189,0.810725926690284,0.792445420827189,0.796217588703701,20629516.6459988,0.0,1.0
1991-11-15,54.25,55.0,54.25,54.62,256900,0.787077335772153,0.797958589262091,0.787077335772153,0.792445420827189,17707059.2260511,0.0,1.0
1991-11-18,53.25,54.25,52.63,54.25,424900,0.77256899778557,0.787077335772153,0.763573828233888,0.787077335772153,29286607.4937684,0.0,1.0
1991-11-19,50.38,52.63,50.38,52.63,380500,0.736443236198977,0.769333217966498,0.736443236198977,0.769333217966498,26029962.7421938,0.38,1.0
1991-11-20,51.5,52.12,51.5,51.5,443400,0.752815138234365,0.761878155432526,0.752815138234365,0.752815138234365,30332944.7566064,0.0,1.0
1991-11-21,52.12,52.12,51.0,51.25,291200,0.761878155432526,0.761878155432526,0.745506253397138,0.749160695815751,19920959.6597289,0.0,1.0
1991-11-22,51.0,52.63,51.0,51.88,413600,0.745506253397138,0.769333217966498,0.745506253397138,0.758369890710657,28294330.0661534,0.0,1.0
1991-11-25,49.88,50.75,49.75,50.75,278300,0.72913435136175,0.741851810978525,0.727234041304071,0.741851810978525,19038472.0923851,0.0,1.0
1991-11-26,49.88,50.25,48.75,50.0,289500,0.72913435136175,0.734542926141298,0.712616271629617,0.730888483722684,19804662.8485285,0.0,1.0
1991-11-27,48.62,49.75,48.5,49.75,270300,0.710715961571938,0.727234041304071,0.708961829211004,0.727234041304071,18491192.9808541,0.0,1.0
1991-11-29,48.62,48.75,48.25,48.5,40700,0.710715961571938,0.712616271629617,0.70530738679239,0.708961829211004,2784282.47991403,0.0,1.0
1991-12-02,50.0,50.0,47.75,48.0,306900,0.730888483722684,0.730888483722684,0.697998501955164,0.701652944373777,20994994.9161085,0.0,1.0
1991-12-03,51.5,51.75,50.0,50.5,288100,0.752815138234365,0.756469580652978,0.730888483722684,0.738197368559911,19708889.0040106,0.0,1.0
1991-12-04,53.0,53.0,51.5,51.5,257400,0.774741792746045,0.774741792746045,0.752815138234365,0.752815138234365,17608705.4135104,0.0,1.0
1991-12-05,53.25,53.5,52.63,52.75,213100,0.778396235164659,0.782050677583272,0.769333217966498,0.771087350327432,14578147.3334074,0.0,1.0
1991-12-06,52.12,52.88,52.0,52.0,334900,0.761878155432526,0.772987660385111,0.760124023071592,0.760124023071592,22910471.806467,0.0,1.0
1991-12-09,51.5,51.88,51.38,51.88,147800,0.752815138234365,0.758369890710657,0.75106100587343,0.758369890710657,10110981.5855355,0.0,1.0
1991-12-10,49.63,51.0,49.5,51.0,267300,0.725479908943137,0.745506253397138,0.723579598885458,0.745506253397138,18285963.31403,0.0,1.0
1991-12-11,48.75,48.88,48.25,48.25,353900,0.712616271629617,0.714516581687296,0.70530738679239,0.70530738679239,24210259.6963532,0.0,1.0
1991-12-12,50.75,51.0,48.88,49.0,198700,0.741851810978525,0.745506253397138,0.714516581687296,0.716270714048231,13593044.9326515,0.0,1.0
1991-12-13,51.25,51.75,50.5,50.75,142400,0.749160695815751,0.756469580652978,0.738197368559911,0.741851810978525,9741568.18525204,0.0,1.0
1991-12-16,51.38,52.25,51.38,51.38,182500,0.75106100587343,0.763778465490205,0.75106100587343,0.75106100587343,12484804.7318012,0.0,1.0
1991-12-17,50.87,51.38,50.5,51.38,239800,0.743605943339459,0.75106100587343,0.738197368559911,0.75106100587343,16404691.3681421,0.0,1.0
1991-12-18,50.5,50.87,50.0,50.87,190700,0.738197368559911,0.743605943339459,0.730888483722684,0.743605943339459,13045765.8211205,0.0,1.0
1991-12-19,50.25,50.5,49.88,50.5,195600,0.734542926141298,0.738197368559911,0.72913435136175,0.738197368559911,13380974.2769333,0.0,1.0
1991-12-20,50.5,51.25,49.75,51.0,392000,0.738197368559911,0.749160695815751,0.727234041304071,0.745506253397138,26816676.4650196,0.0,1.0
1991-12-23,52.37,52.75,50.75,50.75,189700,0.76553259785114,0.771087350327432,0.741851810978525,0.741851810978525,12977355.9321791,0.0,1.0
1991-12-24,54.0,54.25,52.5,52.5,90800,0.789359562420499,0.793014004839113,0.767432907908819,0.767432907908819,6211617.915877,0.0,1.0
1991-12-26,56.87,57.0,53.62,53.75,161700,0.831312561386181,0.83321287144386,0.783804809944207,0.785705120001886,11061879.0418206,0.0,1.0
1991-12-27,56.12,56.87,55.5,56.75,143900,0.820349234130341,0.831312561386181,0.81128621693218,0.829558429025247,9844183.0186641,0.0,1.0
1991-12-30,56.87,57.0,56.12,56.5,164300,0.831312561386181,0.83321287144386,0.820349234130341,0.825903986606633,11239744.7530682,0.0,1.0
1991-12-31,57.88,58.0,56.0,56.38,193500,0.846076508757379,0.847830641118314,0.818595101769406,0.824149854245699,13237313.5101564,0.0,1.0
1992-01-02,56.87,57.62,55.5,57.62,145600,0.831312561386181,0.842275888642021,0.81128621693218,0.842275888642021,9960479.82986444,0.0,1.0
1992-01-03,56.5,57.75,55.75,56.87,197900,0.825903986606633,0.8441761986997,0.814940659350793,0.831312561386181,13538317.0214984,0.0,1.0
1992-01-06,55.75,56.38,55.63,56.0,211900,0.814940659350793,0.824149854245699,0.813186526989859,0.818595101769406,14496055.4666777,0.0,1.0
1992-01-07,55.63,55.63,54.88,55.25,188800,0.813186526989859,0.813186526989859,0.802223199734018,0.807631774513566,12915787.0321319,0.0,1.0
1992-01-08,56.12,56.25,54.88,54.88,577400,0.820349234130341,0.82224954418802,0.802223199734018,0.802223199734018,39499869.8747509,0.0,1.0
1992-01-09,57.38,57.62,56.25,56.25,750500,0.838767623920153,0.842275888642021,0.82224954418802,0.82224954418802,51341621.6505031,0.0,1.0
1992-01-10,57.62,57.75,57.0,57.38,409800,0.842275888642021,0.8441761986997,0.83321287144386,0.838767623920153,28034372.4881762,0.0,1.0
1992-01-13,57.38,57.5,56.75,57.25,196200,0.838767623920153,0.840521756281087,0.829558429025247,0.836867313862474,13422020.2102981,0.0,1.0
1992-01-14,57.25,57.38,56.87,57.13,238100,0.836867313862474,0.838767623920153,0.831312561386181,0.835113181501539,16288394.5569418,0.0,1.0
1992-01-15,58.88,59.12,57.13,57.25,602300,0.860694278431833,0.864202543153702,0.835113181501539,0.836867313862474,41203276.1093912,0.0,1.0
1992-01-16,59.5,60.5,58.12,58.88,508700,0.869757295629994,0.884375065304448,0.849584773479248,0.860694278431833,34800110.5044783,0.0,1.0
1992-01-17,58.63,59.87,58.0,59.75,164800,0.85703983601322,0.875165870409542,0.847830641118314,0.873411738048608,11273949.6975389,0.0,1.0
1992-01-20,58.75,59.0,58.37,58.5,123400,0.858793968374154,0.862448410792767,0.853239215897862,0.855139525955541,8441780.29536588,0.0,1.0
1992-01-21,58.63,58.88,58.5,58.88,131800,0.85703983601322,0.860694278431833,0.855139525955541,0.860694278431833,9016423.36247344,0.0,1.0
1992-01-22,59.12,59.12,57.5,58.63,210900,0.864202543153702,0.864202543153702,0.840521756281087,0.85703983601322,14427645.5777363,0.0,1.0
1992-01-23,58.37,59.38,57.88,59.38,227300,0.853239215897862,0.86800316326906,0.846076508757379,0.86800316326906,15549567.7563749,0.0,1.0
1992-01-24,56.0,58.37,56.0,58.37,180000,0.818595101769406,0.853239215897862,0.818595101769406,0.853239215897862,12313780.0094478,0.0,1.0
1992-01-27,56.62,57.38,56.5,56.5,232400,0.827658118967568,0.838767623920153,0.825903986606633,0.825903986606633,15898458.1899759,0.0,1.0
1992-01-28,57.38,59.0,57.38,59.0,341800,0.838767623920153,0.862448410792767,0.838767623920153,0.862448410792767,23382500.0401625,0.0,1.0
1992-01-29,57.5,58.0,56.12,57.5,258800,0.840521756281087,0.847830641118314,0.820349234130341,0.840521756281087,17704479.2580283,0.0,1.0
1992-01-30,58.0,58.25,57.5,57.5,270800,0.847830641118314,0.851485083536927,0.840521756281087,0.840521756281087,18525397.9253248,0.0,1.0
1992-01-31,57.0,58.37,57.0,58.25,196200,0.83321287144386,0.853239215897862,0.83321287144386,0.851485083536927,13422020.2102981,0.0,1.0
1992-02-03,57.0,57.0,56.12,57.0,189100,0.83321287144386,0.83321287144386,0.820349234130341,0.83321287144386,12936309.9988143,0.0,1.0
1992-02-04,56.5,56.87,55.5,56.75,217500,0.825903986606633,0.831312561386181,0.81128621693218,0.829558429025247,14879150.8447494,0.0,1.0
1992-02-05,56.38,57.13,56.25,57.0,609900,0.824149854245699,0.835113181501539,0.82224954418802,0.83321287144386,41723191.2653456,0.0,1.0
1992-02-06,56.25,56.5,55.88,56.38,312900,0.82224954418802,0.825903986606633,0.816840969408472,0.824149854245699,21405454.2497567,0.0,1.0
1992-02-07,56.5,56.87,55.88,56.5,252100,0.825903986606633,0.831312561386181,0.816840969408472,0.825903986606633,17246133.0021211,0.0,1.0
1992-02-10,57.0,57.0,56.5,56.75,227000,0.83321287144386,0.83321287144386,0.825903986606633,0.829558429025247,15529044.7896925,0.0,1.0
1992-02-11,56.75,57.13,56.62,57.0,165800,0.829558429025247,0.835113181501539,0.827658118967568,0.83321287144386,11342359.5864802,0.0,1.0
1992-02-12,57.5,57.62,56.75,57.0,239800,0.840521756281087,0.842275888642021,0.829558429025247,0.83321287144386,16404691.3681421,0.0,1.0
1992-02-13,56.62,58.12,56.25,57.75,313800,0.827658118967568,0.849584773479248,0.82224954418802,0.8441761986997,21467023.149804,0.0,1.0
1992-02-14,57.62,57.88,56.5,56.62,111800,0.842275888642021,0.846076508757379,0.825903986606633,0.827658118967568,7648225.58364591,0.0,1.0
1992-02-18,57.88,58.5,57.38,57.38,320500,0.851631261233672,0.860753779926914,0.844274391319767,0.844274391319767,21782361.5036486,0.38,1.0
1992-02-19,58.75,59.25,58.12,58.12,157400,0.864432214883867,0.871789084797772,0.855162558792346,0.855162558792346,10697484.2454736,0.0,1.0
1992-02-20,60.5,60.5,58.75,58.75,247900,0.890181259582535,0.890181259582535,0.864432214883867,0.864432214883867,16848197.8681887,0.0,1.0
1992-02-21,60.13,60.88,59.87,60.0,173600,0.884737175846246,0.895772480717103,0.880911603491015,0.88282438966863,11798495.9657828,0.0,1.0
1992-02-24,60.75,60.75,59.87,59.87,226800,0.893859694539488,0.893859694539488,0.880911603491015,0.880911603491015,15414164.0843292,0.0,1.0
1992-02-25,60.62,61.0,60.0,60.75,267200,0.891946908361873,0.897538129496441,0.88282438966863,0.893859694539488,18159897.0164583,0.0,1.0
1992-02-26,60.5,61.25,60.0,60.38,225300,0.890181259582535,0.901216564453393,0.88282438966863,0.888415610803198,15312218.5546709,0.0,1.0
1992-02-27,60.0,60.88,59.87,60.5,102500,0.88282438966863,0.895772480717103,0.880911603491015,0.890181259582535,6966277.85998121,0.0,1.0
1992-02-28,59.62,60.38,59.38,60.0,176100,0.877233168534062,0.888415610803198,0.873701870975388,0.88282438966863,11968405.1818799,0.0,1.0
1992-03-02,59.0,59.87,58.37,59.62,104400,0.86811064984082,0.880911603491015,0.858840993749299,0.877233168534062,7095408.864215,0.0,1.0
1992-03-03,60.0,60.0,58.88,59.25,226800,0.88282438966863,0.88282438966863,0.866345001061482,0.871789084797772,15414164.0843292,0.0,1.0
1992-03-04,58.25,59.87,58.25,59.75,142400,0.857075344969962,0.880911603491015,0.857075344969962,0.879145954711678,9678028.94889096,0.0,1.0
1992-03-05,57.75,59.0,57.5,58.5,146000,0.849718475056057,0.86811064984082,0.846040040099104,0.860753779926914,9922698.22007079,0.0,1.0
1992-03-06,57.38,58.0,56.62,57.75,213400,0.844274391319767,0.853396910013009,0.833091949050631,0.849718475056057,14503450.6860487,0.0,1.0
1992-03-09,56.75,57.38,56.5,57.38,221000,0.835004735228246,0.844274391319767,0.831326300271294,0.844274391319767,15019974.7029839,0.0,1.0
1992-03-10,56.5,57.5,56.5,56.75,258500,0.831326300271294,0.846040040099104,0.831326300271294,0.835004735228246,17568612.9444404,0.0,1.0
1992-03-11,55.75,56.62,55.5,56.5,207800,0.820290995400436,0.833091949050631,0.816612560443483,0.831326300271294,14122854.0419912,0.0,1.0
1992-03-12,55.63,56.12,55.63,55.75,113200,0.818525346621098,0.825735079136725,0.818525346621098,0.820290995400436,7693489.30487681,0.0,1.0
1992-03-13,56.38,56.38,55.25,56.12,192900,0.829560651491956,0.829560651491956,0.81293412548653,0.825735079136725,13110195.1140524,0.0,1.0
1992-03-16,56.0,56.5,55.75,56.12,96600,0.823969430357388,0.831326300271294,0.820290995400436,0.825735079136725,6565292.10999205,0.0,1.0
1992-03-17,55.63,56.5,55.63,56.12,139200,0.818525346621098,0.831326300271294,0.818525346621098,0.825735079136725,9460545.15228668,0.0,1.0
1992-03-18,56.5,56.87,55.75,55.88,106100,0.831326300271294,0.836770384007583,0.820290995400436,0.822203781578051,7210947.13116103,0.0,1.0
1992-03-19,57.75,59.0,57.0,57.0,209200,0.849718475056057,0.86811064984082,0.838683170185199,0.838683170185199,14218003.2030055,0.0,1.0
1992-03-20,61.75,62.0,58.0,58.25,496700,0.908573434367299,0.912251869324251,0.853396910013009,0.857075344969962,33757563.0541723,0.0,1.0
1992-03-23,60.13,61.12,59.5,61.0,250800,0.884737175846246,0.899303778275778,0.875467519754725,0.897538129496441,17045292.5588613,0.0,1.0
1992-03-24,58.37,60.13,58.37,59.87,161700,0.858840993749299,0.884737175846246,0.858840993749299,0.880911603491015,10989728.0971606,0.0,1.0
1992-03-25,58.0,59.5,58.0,58.75,212400,0.853396910013009,0.875467519754725,0.853396910013009,0.864432214883867,14435486.9996098,0.0,1.0
1992-03-26,59.38,59.62,58.37,58.5,115000,0.873701870975388,0.877233168534062,0.858840993749299,0.860753779926914,7815823.94046672,0.0,1.0
1992-03-27,58.5,59.25,57.88,59.12,95800,0.860753779926914,0.871789084797772,0.851631261233672,0.869876298620157,6510921.16084097,0.0,1.0
1992-03-30,58.25,58.75,58.25,58.75,51000,0.857075344969962,0.864432214883867,0.857075344969962,0.864432214883867,3466148.00838089,0.0,1.0
1992-03-31,58.5,59.0,57.62,58.25,175300,0.860753779926914,0.86811064984082,0.847805688878441,0.857075344969962,11914034.2327288,0.0,1.0
1992-04-01,58.5,58.63,57.75,58.37,230800,0.860753779926914,0.86266656610453,0.849718475056057,0.858840993749299,15686018.8300845,0.0,1.0
1992-04-02,57.75,59.12,57.62,58.75,132300,0.849718475056057,0.869876298620157,0.847805688878441,0.864432214883867,8991595.71585867,0.0,1.0
1992-04-03,57.5,57.88,57.0,57.75,169600,0.846040040099104,0.851631261233672,0.838683170185199,0.849718475056057,11526641.2200274,0.0,1.0
1992-04-06,58.12,58.12,57.25,57.5,116900,0.855162558792346,0.855162558792346,0.842361605142151,0.846040040099104,7944954.94470052,0.0,1.0
1992-04-07,57.38,59.0,57.38,58.12,311700,0.844274391319767,0.86811064984082,0.844274391319767,0.855162558792346,21184281.0629867,0.0,1.0
1992-04-08,56.75,57.75,55.5,57.5,174900,0.835004735228246,0.849718475056057,0.816612560443483,0.846040040099104,11886848.7581533,0.0,1.0
1992-04-09,57.75,58.0,56.62,57.0,99700,0.849718475056057,0.853396910013009,0.833091949050631,0.838683170185199,6775979.53795245,0.0,1.0
1992-04-10,58.75,59.25,57.5,58.5,186300,0.864432214883867,0.871789084797772,0.846040040099104,0.860753779926914,12661634.7835561,0.0,1.0
1992-04-13,58.12,59.0,57.62,59.0,102200,0.855162558792346,0.86811064984082,0.847805688878441,0.86811064984082,6945888.75404956,0.0,1.0
1992-04-14,60.0,60.38,58.0,58.0,263800,0.88282438966863,0.888415610803198,0.853396910013009,0.853396910013009,17928820.4825663,0.0,1.0
1992-04-15,60.88,61.0,60.0,60.5,283500,0.895772480717103,0.897538129496441,0.88282438966863,0.890181259582535,19267705.1054114,0.0,1.0
1992-04-16,63.0,63.0,61.0,61.12,442100,0.926965609152062,0.926965609152062,0.897538129496441,0.899303778275778,30046745.7746116,0.0,1.0
1992-04-20,62.12,63.0,61.63,63.0,270800,0.914017518103588,0.926965609152062,0.906807785587961,0.926965609152062,18404566.2876382,0.0,1.0
1992-04-21,60.25,63.25,60.13,62.0,278600,0.886502824625583,0.930644044109014,0.884737175846246,0.912251869324251,18934683.0418611,0.0,1.0
1992-04-22,60.0,60.25,59.62,60.25,210400,0.88282438966863,0.886502824625583,0.877233168534062,0.886502824625583,14299559.6267322,0.0,1.0
1992-04-23,63.0,63.0,60.0,60.0,306200,0.926965609152062,0.926965609152062,0.88282438966863,0.88282438966863,20810480.7875731,0.0,1.0
1992-04-24,61.75,63.25,61.75,62.75,211800,0.908573434367299,0.930644044109014,0.908573434367299,0.923287174195109,14394708.7877465,0.0,1.0
1992-04-27,61.25,61.88,61.12,61.63,140300,0.901216564453393,0.910486220544914,0.899303778275778,0.906807785587961,9535305.2073694,0.0,1.0
1992-04-28,61.88,61.88,61.25,61.25,88500,0.910486220544914,0.910486220544914,0.901216564453393,0.901216564453393,6014786.24983743,0.0,1.0
1992-04-29,63.0,63.0,60.75,61.88,183000,0.926965609152062,0.926965609152062,0.893859694539488,0.910486220544914,12437354.6183079,0.0,1.0
1992-04-30,62.75,63.0,62.5,63.0,186600,0.923287174195109,0.926965609152062,0.919608739238156,0.926965609152062,12682023.8894877,0.0,1.0
1992-05-01,62.12,63.5,61.63,63.0,205500,0.914017518103588,0.934322479065967,0.906807785587961,0.926965609152062,13966537.5631818,0.0,1.0
1992-05-04,63.88,64.5,62.0,62.0,219600,0.939913700200535,0.949036218893778,0.912251869324251,0.912251869324251,14924825.5419695,0.0,1.0
1992-05-05,63.75,64.75,63.75,64.12,187900,0.93800091402292,0.95271465385073,0.93800091402292,0.94344499775921,12770376.6818582,0.0,1.0
1992-05-06,64.25,65.25,64.12,64.75,202400,0.945357783936825,0.960071523764635,0.94344499775921,0.95271465385073,13755850.1352214,0.0,1.0
1992-05-07,63.62,64.0,63.0,64.0,178100,0.936088127845304,0.941679348979872,0.926965609152062,0.941679348979872,12104332.5547576,0.0,1.0
1992-05-08,65.25,65.38,63.75,63.88,383900,0.960071523764635,0.961984309942251,0.93800091402292,0.939913700200535,26091259.2238711,0.0,1.0
1992-05-11,65.5,66.0,65.25,65.38,250300,0.963749958721588,0.971106828635493,0.960071523764635,0.961984309942251,17011310.7156419,0.0,1.0
1992-05-12,65.75,66.25,65.25,66.0,315500,0.967428393678541,0.974785263592446,0.960071523764635,0.971106828635493,21442543.0714543,0.0,1.0
1992-05-13,66.5,66.75,65.25,66.0,198300,0.978463698549399,0.982142133506351,0.960071523764635,0.971106828635493,13477199.0208222,0.0,1.0
1992-05-14,64.75,65.75,64.75,65.75,214200,0.95271465385073,0.967428393678541,0.95271465385073,0.967428393678541,14557821.6351998,0.0,1.0
1992-05-15,64.63,65.0,64.37,64.5,137300,0.950949005071393,0.956393088807683,0.947123432716162,0.949036218893778,9331414.14805287,0.0,1.0
1992-05-18,64.37,65.0,64.37,64.37,173900,0.95271465385073,0.962039032162458,0.95271465385073,0.95271465385073,11749523.2751546,0.38,1.0
1992-05-19,64.5,64.5,63.5,64.0,92900,0.954638731915055,0.954638731915055,0.939838131420248,0.947238431667651,6276772.35343221,0.0,1.0
1992-05-20,62.75,64.5,62.5,64.25,214600,0.928737681049143,0.954638731915055,0.925037530925441,0.950938581791353,14499411.7012546,0.0,1.0
1992-05-21,63.38,64.5,62.87,63.13,331300,0.938062059360871,0.954638731915055,0.930513753108519,0.934361909237169,22384226.9181065,0.0,1.0
1992-05-22,64.0,64.37,63.38,63.5,54900,0.947238431667651,0.95271465385073,0.938062059360871,0.939838131420248,3709308.95805628,0.0,1.0
1992-05-26,63.75,63.75,63.0,63.62,57800,0.94353828154395,0.94353828154395,0.932437831172844,0.941614203479625,3905246.95401918,0.0,1.0
1992-05-27,64.0,64.0,63.5,63.5,127400,0.947238431667651,0.947238431667651,0.939838131420248,0.939838131420248,8607758.85712878,0.0,1.0
1992-05-28,64.75,64.75,63.75,64.0,212000,0.958338882038757,0.958338882038757,0.94353828154395,0.947238431667651,14323743.1531499,0.0,1.0
1992-05-29,66.62,67.0,65.0,65.0,242000,0.986016004964046,0.991640233152073,0.962039032162458,0.962039032162458,16350687.938973,0.0,1.0
1992-06-01,66.25,66.25,65.38,66.25,184400,0.980539782780967,0.980539782780967,0.967663260350485,0.980539782780967,12458953.9501927,0.0,1.0
1992-06-02,66.13,66.25,65.62,66.0,167800,0.97876371072159,0.980539782780967,0.971215404469239,0.976839632657265,11337377.8353706,0.0,1.0
1992-06-03,66.25,66.75,66.0,66.0,138000,0.980539782780967,0.987940083028371,0.976839632657265,0.976839632657265,9323946.01478628,0.0,1.0
1992-06-04,67.0,67.5,66.25,66.25,325000,0.991640233152073,0.999040533399476,0.980539782780967,0.980539782780967,21958568.5130836,0.0,1.0
1992-06-05,67.25,67.37,67.0,67.12,174200,0.995340383275774,0.997116455335151,0.991640233152073,0.993416305211449,11769792.7230128,0.0,1.0
1992-06-08,65.62,67.0,65.62,67.0,121600,0.971215404469239,0.991640233152073,0.971215404469239,0.991640233152073,8215882.86520298,0.0,1.0
1992-06-09,64.25,65.62,64.25,65.62,238700,0.950938581791353,0.971215404469239,0.950938581791353,0.971215404469239,16127724.0125325,0.0,1.0
1992-06-10,61.0,64.0,61.0,64.0,295600,0.90283663018323,0.947238431667651,0.90283663018323,0.947238431667651,19972162.622977,0.0,1.0
1992-06-11,63.0,63.0,60.25,60.75,604200,0.932437831172844,0.932437831172844,0.891736179812125,0.899136480059529,40822667.9864773,0.0,1.0
1992-06-12,63.13,64.25,63.13,63.5,263800,0.934361909237169,0.950938581791353,0.934361909237169,0.939838131420248,17823601.1500045,0.0,1.0
1992-06-15,63.5,64.25,63.25,63.5,138500,0.939838131420248,0.950938581791353,0.936137981296546,0.939838131420248,9357728.42788333,0.0,1.0
1992-06-16,63.5,64.37,63.38,63.38,108500,0.939838131420248,0.95271465385073,0.938062059360871,0.938062059360871,7330783.64206022,0.0,1.0
1992-06-17,62.25,63.38,62.25,63.25,163400,0.921337380801739,0.938062059360871,0.921337380801739,0.936137981296546,11040092.6001165,0.0,1.0
1992-06-18,60.5,62.12,60.5,62.0,233800,0.895436329935827,0.919413302737414,0.895436329935827,0.917637230678037,15796656.3641814,0.0,1.0
1992-06-19,60.38,60.75,59.75,60.25,373800,0.89366025787645,0.899136480059529,0.884335879564721,0.891736179812125,25255732.0313559,0.0,1.0
1992-06-22,59.87,60.75,59.75,60.13,249300,0.886111951624098,0.899136480059529,0.884335879564721,0.889960107752748,16843911.17019,0.0,1.0
1992-06-23,59.38,59.75,59.25,59.62,141200,0.878859657381643,0.884335879564721,0.876935579317318,0.882411801500396,9540153.45860741,0.0,1.0
1992-06-24,61.0,61.0,59.38,59.5,201400,0.90283663018323,0.90283663018323,0.878859657381643,0.88063572944102,13607555.9954924,0.0,1.0
1992-06-25,60.5,61.0,60.0,61.0,112200,0.895436329935827,0.90283663018323,0.888036029688423,0.90283663018323,7580773.4989784,0.0,1.0
1992-06-26,61.12,61.25,60.62,60.62,196300,0.904612702242607,0.906536780306932,0.897212401995203,0.897212401995203,13262975.3819025,0.0,1.0
1992-06-29,63.0,63.0,61.37,61.37,127400,0.932437831172844,0.932437831172844,0.908312852366309,0.908312852366309,8607758.85712878,0.0,1.0
1992-06-30,63.38,64.12,62.87,63.0,181200,0.938062059360871,0.949014503727028,0.930513753108519,0.932437831172844,12242746.5063715,0.0,1.0
1992-07-01,66.0,66.0,63.88,64.0,333200,0.976839632657265,0.976839632657265,0.945462359608275,0.947238431667651,22512600.0878753,0.0,1.0
1992-07-02,65.5,66.75,65.38,66.0,350900,0.969439332409862,0.987940083028371,0.967663260350485,0.976839632657265,23708497.5115109,0.0,1.0
1992-07-06,63.5,65.38,63.0,65.25,188700,0.939838131420248,0.967663260350485,0.932437831172844,0.96573918228616,12749482.7028273,0.0,1.0
1992-07-07,62.25,63.5,62.0,63.38,240200,0.921337380801739,0.939838131420248,0.917637230678037,0.938062059360871,16229071.2518236,0.0,1.0
1992-07-08,62.0,62.12,61.25,61.75,318400,0.917637230678037,0.919413302737414,0.906536780306932,0.913937080554336,21512640.6602025,0.0,1.0
1992-07-09,64.0,64.0,61.88,62.12,319300,0.947238431667651,0.947238431667651,0.91586115861866,0.919413302737414,21573449.0037772,0.0,1.0
1992-07-10,63.0,64.37,63.0,64.0,210600,0.932437831172844,0.95271465385073,0.932437831172844,0.947238431667651,14229152.3964782,0.0,1.0
1992-07-13,62.5,63.13,62.5,62.75,169600,0.925037530925441,0.934361909237169,0.925037530925441,0.928737681049143,11458994.5225199,0.0,1.0
1992-07-14,62.87,63.38,62.5,62.5,202400,0.930513753108519,0.938062059360871,0.925037530925441,0.925037530925441,13675120.8216865,0.0,1.0
1992-07-15,63.5,63.5,62.87,62.87,158300,0.939838131420248,0.939838131420248,0.930513753108519,0.930513753108519,10695511.9865266,0.0,1.0
1992-07-16,63.38,64.5,63.0,63.75,254400,0.938062059360871,0.954638731915055,0.932437831172844,0.94353828154395,17188491.7837799,0.0,1.0
1992-07-17,62.62,63.25,62.0,63.13,200600,0.926813602984818,0.936137981296546,0.917637230678037,0.934361909237169,13553504.1345371,0.0,1.0
1992-07-20,61.12,61.88,60.75,61.88,202200,0.904612702242607,0.91586115861866,0.899136480059529,0.91586115861866,13661607.8564477,0.0,1.0
1992-07-21,61.0,62.12,60.88,62.12,167100,0.90283663018323,0.919413302737414,0.901060558123853,0.919413302737414,11290082.4570347,0.0,1.0
1992-07-22,60.25,60.88,59.75,60.5,141000,0.891736179812125,0.901060558123853,0.884335879564721,0.895436329935827,9526640.49336858,0.0,1.0
1992-07-23,60.38,60.62,59.75,60.25,120500,0.89366025787645,0.897212401995203,0.884335879564721,0.891736179812125,8141561.55638946,0.0,1.0
1992-07-24,62.25,62.5,60.88,61.0,501600,0.921337380801739,0.925037530925441,0.901060558123853,0.90283663018323,33890516.8189623,0.0,1.0
1992-07-27,62.5,63.0,62.25,62.25,150000,0.925037530925441,0.932437831172844,0.921337380801739,0.921337380801739,10134723.9291155,0.0,1.0
1992-07-28,63.75,64.0,62.62,62.75,187800,0.94353828154395,0.947238431667651,0.926813602984818,0.928737681049143,12688674.3592526,0.0,1.0
1992-07-29,65.5,66.0,63.88,63.88,459800,0.969439332409862,0.976839632657265,0.945462359608275,0.945462359608275,31066307.0840488,0.0,1.0
1992-07-30,67.63,67.75,65.12,65.5,727100,1.0009646114638,1.00274068352318,0.963815104221835,0.969439332409862,49126385.1257327,0.0,1.0
1992-07-31,67.37,67.37,66.75,67.37,284800,0.997116455335151,0.997116455335151,0.987940083028371,0.997116455335151,19242462.5000807,0.0,1.0
1992-08-03,67.75,67.75,67.0,67.12,264900,1.00274068352318,1.00274068352318,0.991640233152073,0.993416305211449,17897922.458818,0.0,1.0
1992-08-04,67.0,67.75,67.0,67.75,327300,0.991640233152073,1.00274068352318,0.991640233152073,1.00274068352318,22113967.61333,0.0,1.0
1992-08-05,65.87,66.25,65.5,65.5,385400,0.974915554592941,0.980539782780967,0.969439332409862,0.969439332409862,26039484.0152075,0.0,1.0
1992-08-06,65.5,65.87,65.5,65.87,288500,0.969439332409862,0.974915554592941,0.969439332409862,0.974915554592941,19492452.3569988,0.0,1.0
1992-08-07,65.0,65.5,65.0,65.5,252500,0.962039032162458,0.969439332409862,0.962039032162458,0.969439332409862,17060118.6140111,0.0,1.0
1992-08-10,64.25,64.88,64.12,64.75,171500,0.950938581791353,0.960262960103082,0.949014503727028,0.958338882038757,11587367.6922887,0.0,1.0
1992-08-11,64.12,64.63,64.0,64.37,246600,0.949014503727028,0.95656280997938,0.947238431667651,0.95271465385073,16661486.1394659,0.0,1.0
1992-08-12,63.13,64.12,62.75,64.0,208000,0.934361909237169,0.949014503727028,0.928737681049143,0.947238431667651,14053483.8483735,0.0,1.0
1992-08-13,62.25,62.87,61.5,62.75,313900,0.921337380801739,0.930513753108519,0.910236930430634,0.928737681049143,21208598.9423291,0.0,1.0
1992-08-14,62.25,62.25,61.63,62.25,294600,0.921337380801739,0.921337380801739,0.912161008494959,0.921337380801739,19904597.7967829,0.0,1.0
1992-08-17,63.25,63.62,62.25,62.25,204600,0.936137981296546,0.941614203479625,0.921337380801739,0.921337380801739,13823763.4393136,0.0,1.0
1992-08-18,64.0,64.25,63.0,63.13,235000,0.947238431667651,0.950938581791353,0.932437831172844,0.934361909237169,15877734.1556143,0.0,1.0
1992-08-19,64.12,64.75,63.75,63.75,344300,0.954638731915055,0.964018370110727,0.949130055514422,0.949130055514422,23125518.860641,0.38,1.0
1992-08-20,63.88,64.25,63.25,64.0,378600,0.951065536411942,0.956574212812574,0.94168589821627,0.952852134163498,25429339.0666241,0.0,1.0
1992-08-21,61.75,64.0,61.75,63.88,188100,0.919353426321813,0.952852134163498,0.919353426321813,0.951065536411942,12634069.4094876,0.0,1.0
1992-08-24,60.0,61.0,59.75,60.5,298700,0.89329887577828,0.908187190374584,0.889576797129203,0.900743033076432,20062714.1553107,0.0,1.0
1992-08-25,60.0,60.5,59.38,60.25,393200,0.89329887577828,0.900743033076432,0.884068120728571,0.897020954427356,26409973.9064886,0.0,1.0
1992-08-26,58.5,59.75,58.5,58.5,415100,0.870966403883823,0.889576797129203,0.870966403883823,0.870966403883823,27880926.1662854,0.0,1.0
1992-08-27,60.0,60.62,59.0,59.0,246900,0.89329887577828,0.902529630827989,0.878410561181975,0.878410561181975,16583475.4768872,0.0,1.0
1992-08-28,59.38,59.62,58.88,59.5,297700,0.884068120728571,0.887641316231684,0.876623963430418,0.885854718480127,19995547.3854569,0.0,1.0
1992-08-31,59.0,59.75,58.63,59.38,285400,0.878410561181975,0.889576797129203,0.872901884781342,0.884068120728571,19169396.116256,0.0,1.0
1992-09-01,58.37,59.0,58.37,59.0,291100,0.869030922986303,0.878410561181975,0.869030922986303,0.878410561181975,19552246.7044223,0.0,1.0
1992-09-02,59.75,60.0,58.5,58.5,273100,0.889576797129203,0.89329887577828,0.870966403883823,0.870966403883823,18343244.8470551,0.0,1.0
1992-09-03,59.62,60.38,59.5,59.5,334300,0.887641316231684,0.898956435324875,0.885854718480127,0.885854718480127,22453851.1621036,0.0,1.0
1992-09-04,58.63,60.0,58.63,59.62,178900,0.872901884781342,0.89329887577828,0.872901884781342,0.887641316231684,12016135.1268332,0.0,1.0
1992-09-08,56.87,58.5,56.75,58.5,313300,0.846698451091846,0.870966403883823,0.84491185334029,0.870966403883823,21043348.9951752,0.0,1.0
1992-09-09,57.25,57.38,56.75,56.75,225200,0.852356010638442,0.854291491535962,0.84491185334029,0.84491185334029,15125956.5710611,0.0,1.0
1992-09-10,58.37,58.5,56.62,57.38,489200,0.869030922986303,0.870966403883823,0.84297637244277,0.854291491535962,32857983.8124472,0.0,1.0
1992-09-11,58.37,58.63,58.0,58.12,202500,0.869030922986303,0.872901884781342,0.86352224658567,0.865308844337227,13601270.8953814,0.0,1.0
1992-09-14,61.37,61.37,58.37,58.37,764700,0.913695866775217,0.913695866775217,0.869030922986303,0.869030922986303,51362428.9071512,0.0,1.0
1992-09-15,61.0,61.75,61.0,61.5,399500,0.908187190374584,0.919353426321813,0.908187190374584,0.915631347672737,26833124.5565672,0.0,1.0
1992-09-16,59.87,60.13,59.62,60.0,225200,0.89136339488076,0.895234356675799,0.887641316231684,0.89329887577828,15125956.5710611,0.0,1.0
1992-09-17,60.25,60.5,59.75,60.0,134200,0.897020954427356,0.900743033076432,0.889576797129203,0.89329887577828,9013780.51437125,0.0,1.0
1992-09-18,60.25,60.62,60.13,60.5,264500,0.897020954427356,0.902529630827989,0.895234356675799,0.900743033076432,17765610.6263129,0.0,1.0
1992-09-21,59.25,60.13,58.75,60.0,210900,0.882132639831051,0.895234356675799,0.874688482532899,0.89329887577828,14165471.7621527,0.0,1.0
1992-09-22,59.12,60.13,59.0,59.25,117300,0.880197158933531,0.895234356675799,0.878410561181975,0.882132639831051,7878662.10384313,0.0,1.0
1992-09-23,57.62,59.38,57.5,59.25,250700,0.857864687039074,0.884068120728571,0.856078089287518,0.882132639831051,16838709.2023314,0.0,1.0
1992-09-24,57.75,58.25,57.5,57.75,471600,0.859800167936594,0.867244325234746,0.856078089287518,0.859800167936594,31675848.6630215,0.0,1.0
1992-09-25,57.25,57.62,56.87,57.62,313500,0.852356010638442,0.857864687039074,0.846698451091846,0.857864687039074,21056782.3491459,0.0,1.0
1992-09-28,58.0,58.0,57.5,57.5,99100,0.86352224658567,0.86352224658567,0.856078089287518,0.856078089287518,6656226.89250515,0.0,1.0
1992-09-29,59.0,59.38,58.12,58.25,268500,0.878410561181975,0.884068120728571,0.865308844337227,0.867244325234746,18034277.7057279,0.0,1.0
1992-09-30,59.0,59.75,58.88,59.25,170200,0.878410561181975,0.889576797129203,0.876623963430418,0.882132639831051,11431784.2291057,0.0,1.0
1992-10-01,58.63,59.25,58.5,59.25,195300,0.872901884781342,0.882132639831051,0.870966403883823,0.882132639831051,13117670.1524345,0.0,1.0
1992-10-02,56.5,58.88,56.5,58.63,102700,0.841189774691213,0.876623963430418,0.841189774691213,0.872901884781342,6898027.2639786,0.0,1.0
1992-10-05,56.0,56.12,54.5,56.0,304200,0.833745617393061,0.835532215144618,0.811413145498604,0.833745617393061,20432131.3895062,0.0,1.0
1992-10-06,57.0,57.5,55.63,56.25,215700,0.848633931989366,0.856078089287518,0.828236940992428,0.837467696042137,14487872.2574507,0.0,1.0
1992-10-07,55.88,57.0,55.88,57.0,137900,0.831959019641504,0.848633931989366,0.831959019641504,0.848633931989366,9262297.56283008,0.0,1.0
1992-10-08,56.25,56.5,55.25,56.12,129700,0.837467696042137,0.841189774691213,0.822579381445833,0.835532215144618,8711530.05002944,0.0,1.0
1992-10-09,55.25,56.25,54.88,56.25,144200,0.822579381445833,0.837467696042137,0.8170707050452,0.837467696042137,9685448.21290859,0.0,1.0
1992-10-12,56.5,56.5,55.25,55.37,79100,0.841189774691213,0.841189774691213,0.822579381445833,0.824365979197389,5312891.49543045,0.0,1.0
1992-10-13,57.62,58.12,56.38,56.62,185900,0.857864687039074,0.865308844337227,0.839403176939657,0.84297637244277,12486302.5158094,0.0,1.0
1992-10-14,58.75,59.0,57.13,57.13,203500,0.874688482532899,0.878410561181975,0.850569412886885,0.850569412886885,13668437.6652351,0.0,1.0
1992-10-15,58.25,58.75,58.25,58.5,79600,0.867244325234746,0.874688482532899,0.867244325234746,0.870966403883823,5346474.88035732,0.0,1.0
1992-10-16,58.37,59.12,58.37,59.0,183600,0.869030922986303,0.880197158933531,0.869030922986303,0.878410561181975,12331818.9451458,0.0,1.0
1992-10-19,59.0,59.75,58.63,58.75,205100,0.878410561181975,0.889576797129203,0.872901884781342,0.874688482532899,13775904.4970011,0.0,1.0
1992-10-20,59.87,60.25,59.5,60.0,178700,0.89136339488076,0.897020954427356,0.885854718480127,0.89329887577828,12002701.7728625,0.0,1.0
1992-10-21,59.62,60.0,59.38,59.38,110200,0.887641316231684,0.89329887577828,0.884068120728571,0.884068120728571,7401778.03788161,0.0,1.0
1992-10-22,61.0,61.0,59.5,59.62,271000,0.908187190374584,0.908187190374584,0.885854718480127,0.887641316231684,18202194.6303622,0.0,1.0
1992-10-23,62.62,63.38,61.37,61.75,442200,0.932306260020598,0.943621379113789,0.913695866775217,0.919353426321813,29701145.6293216,0.0,1.0
1992-10-26,63.88,64.37,62.62,62.62,587700,0.951065536411942,0.958360810564131,0.932306260020598,0.932306260020598,39473910.6430401,0.0,1.0
1992-10-27,65.38,65.5,63.88,64.37,513000,0.973398008306399,0.975184606057955,0.951065536411942,0.958360810564131,34456552.9349661,0.0,1.0
1992-10-28,66.25,66.38,65.5,65.5,501300,0.986350842005184,0.988286322902703,0.975184606057955,0.975184606057955,33670701.7276774,0.0,1.0
1992-10-29,66.75,67.25,66.0,66.25,413100,0.993794999303336,1.00123915660149,0.982628763356108,0.986350842005184,27746592.626578,0.0,1.0
1992-10-30,65.5,66.75,65.25,66.75,433100,0.975184606057955,0.993794999303336,0.971462527408879,0.993794999303336,29089928.0236527,0.0,1.0
1992-11-02,66.88,66.88,65.5,65.62,335200,0.995730480200856,0.995730480200856,0.975184606057955,0.976971203809512,22514301.254972,0.0,1.0
1992-11-03,66.25,66.62,65.5,66.62,313500,0.986350842005184,0.991859518405817,0.975184606057955,0.991859518405817,21056782.3491459,0.0,1.0
1992-11-04,64.63,66.13,64.25,66.0,235200,0.96223177235917,0.984564244253627,0.956574212812574,0.982628763356108,15797624.2695985,0.0,1.0
1992-11-05,64.75,65.75,64.63,64.63,97700,0.964018370110727,0.978906684707031,0.96223177235917,0.96223177235917,6562193.41470992,0.0,1.0
1992-11-06,64.5,65.25,64.0,64.75,240100,0.960296291461651,0.971462527408879,0.952852134163498,0.964018370110727,16126741.4418818,0.0,1.0
1992-11-09,65.38,65.5,64.25,64.63,140500,0.973398008306399,0.975184606057955,0.956574212812574,0.96223177235917,9436931.16444978,0.0,1.0
1992-11-10,66.38,66.75,65.38,65.5,260300,0.988286322902703,0.993794999303336,0.973398008306399,0.975184606057955,17483510.1929272,0.0,1.0
1992-11-11,65.62,66.62,65.5,66.62,200700,0.976971203809512,0.991859518405817,0.975184606057955,0.991859518405817,13480370.7096446,0.0,1.0
1992-11-12,65.75,65.75,64.63,65.62,232800,0.978906684707031,0.978906684707031,0.96223177235917,0.976971203809512,15636424.0219495,0.0,1.0
1992-11-13,65.0,65.75,64.25,65.62,140300,0.967740448759803,0.978906684707031,0.956574212812574,0.976971203809512,9423497.81047903,0.0,1.0
1992-11-16,64.0,64.88,64.0,64.88,113300,0.952852134163498,0.965953851008246,0.952852134163498,0.965953851008246,7609995.02442819,0.0,1.0
1992-11-17,64.12,64.37,64.0,64.12,109900,0.954638731915055,0.958360810564131,0.952852134163498,0.954638731915055,7381628.00692549,0.0,1.0
1992-11-18,65.25,65.25,64.12,64.12,309500,0.971462527408879,0.971462527408879,0.954638731915055,0.954638731915055,20788115.269731,0.0,1.0
1992-11-19,64.88,65.25,64.63,65.0,195400,0.971611410554842,0.977152351089757,0.967867531815035,0.97340847234995,13047965.3308728,0.38,1.0
1992-11-20,66.25,66.75,65.12,65.38,262900,0.992127866048987,0.999615623528602,0.975205534145057,0.979099168034457,17555322.8530525,0.0,1.0
1992-11-23,66.62,66.88,66.13,66.13,119100,0.997668806583902,1.0015624404733,0.99033080425388,0.99033080425388,7952981.93913486,0.0,1.0
1992-11-24,68.25,69.25,66.62,66.62,213300,1.02207889596745,1.03705441092668,0.997668806583902,0.997668806583902,14243249.7700878,0.0,1.0
1992-11-25,68.25,69.25,67.37,68.25,298500,1.02207889596745,1.03705441092668,1.00890044280333,1.02207889596745,19932536.5980835,0.0,1.0
1992-11-27,68.25,68.38,68.12,68.25,109900,1.02207889596745,1.02402571291215,1.02013207902275,1.02207889596745,7338645.80277849,0.0,1.0
1992-11-30,68.75,68.75,67.88,68.38,122500,1.02956665344706,1.02956665344706,1.01653795543253,1.02402571291215,8180019.20691874,0.0,1.0
1992-12-01,69.13,70.37,68.75,69.0,203500,1.03525734913157,1.05382698768101,1.02956665344706,1.03331053218687,13588848.2335344,0.0,1.0
1992-12-02,68.0,68.87,67.88,68.87,208400,1.01833501722764,1.03136371524217,1.01653795543253,1.03136371524217,13916049.0018111,0.0,1.0
1992-12-03,67.12,68.25,66.88,68.25,235200,1.00515656406352,1.02207889596745,1.0015624404733,1.02207889596745,15705636.8772839,0.0,1.0
1992-12-04,67.5,68.12,67.25,67.25,117700,1.01084725974802,1.02013207902275,1.00710338100822,1.00710338100822,7859496.00534153,0.0,1.0
1992-12-07,67.63,67.75,67.0,67.75,132100,1.01279407669272,1.01459113848783,1.00335950226841,1.01459113848783,8821065.61007321,0.0,1.0
1992-12-08,67.0,67.5,66.62,67.5,124100,1.00335950226841,1.01084725974802,0.997668806583902,1.01084725974802,8286860.27411113,0.0,1.0
1992-12-09,67.0,67.37,66.88,67.25,112900,1.00335950226841,1.00890044280333,1.0015624404733,1.00710338100822,7538972.80376427,0.0,1.0
1992-12-10,67.37,67.37,66.38,66.88,160400,1.00890044280333,1.00890044280333,0.994074682993687,1.0015624404733,10710816.9860388,0.0,1.0
1992-12-11,67.12,67.63,67.12,67.37,57100,1.00515656406352,1.01279407669272,1.00515656406352,1.00890044280333,3812890.58542904,0.0,1.0
1992-12-14,67.25,67.75,67.12,67.12,125400,1.00710338100822,1.01459113848783,1.00515656406352,1.00515656406352,8373668.64120494,0.0,1.0
1992-12-15,67.25,67.5,66.75,67.0,106200,1.00710338100822,1.01084725974802,0.999615623528602,1.00335950226841,7091575.83489605,0.0,1.0
1992-12-16,68.0,68.5,67.5,67.5,180300,1.01833501722764,1.02582277470725,1.01084725974802,1.01084725974802,12039652.7592444,0.0,1.0
1992-12-17,69.88,70.37,68.75,69.0,225200,1.04648898535099,1.05382698768101,1.02956665344706,1.03331053218687,15037880.2073314,0.0,1.0
1992-12-18,72.75,72.75,70.37,70.88,523400,1.08946871328398,1.08946871328398,1.05382698768101,1.06146450031022,34950384.1053165,0.0,1.0
1992-12-21,71.75,73.63,71.62,72.62,250400,1.07449319832475,1.1026471664481,1.07254638138005,1.08752189633928,16720627.0156118,0.0,1.0
1992-12-22,70.0,72.25,69.5,72.0,222900,1.0482860471461,1.08198095580437,1.04079828966648,1.07823707706456,14884296.1732423,0.0,1.0
1992-12-23,69.62,70.37,69.5,70.12,149600,1.04259535146159,1.05382698768101,1.04079828966648,1.05008310894121,9989639.78249015,0.0,1.0
1992-12-24,69.0,69.62,69.0,69.0,138100,1.03331053218687,1.04259535146159,1.03331053218687,1.03331053218687,9221719.6120447,0.0,1.0
1992-12-28,70.37,70.75,68.5,68.5,151800,1.05382698768101,1.05951768336552,1.02582277470725,1.02582277470725,10136546.2498797,0.0,1.0
1992-12-29,69.75,70.5,69.75,70.37,132700,1.04454216840629,1.05577380462571,1.04454216840629,1.05382698768101,8861131.01027034,0.0,1.0
1992-12-30,69.75,70.25,69.5,69.88,122800,1.04454216840629,1.05202992588591,1.04079828966648,1.04648898535099,8200051.90701731,0.0,1.0
1992-12-31,68.75,69.75,68.75,69.5,174100,1.02956665344706,1.04454216840629,1.02956665344706,1.04079828966648,11625643.6238739,0.0,1.0
1993-01-04,68.25,69.13,68.12,69.0,201200,1.02207889596745,1.03525734913157,1.02013207902275,1.03331053218687,13435264.1994452,0.0,1.0
1993-01-05,70.25,70.25,68.75,68.75,168400,1.05202992588591,1.05202992588591,1.02956665344706,1.02956665344706,11245022.3220009,0.0,1.0
1993-01-06,71.75,72.0,70.0,70.0,221700,1.07449319832475,1.07823707706456,1.0482860471461,1.0482860471461,14804165.372848,0.0,1.0
1993-01-07,73.12,73.5,71.5,71.5,484600,1.0950096538189,1.1007003495034,1.07074931958494,1.07074931958494,32359488.2259004,0.0,1.0
1993-01-08,73.25,74.12,72.75,73.37,705500,1.0969564707636,1.10998516877813,1.08946871328398,1.09875353255871,47110233.0651522,0.0,1.0
1993-01-11,72.75,73.75,72.5,73.25,241000,1.08946871328398,1.10444422824321,1.08572483454417,1.0969564707636,16092935.7458565,0.0,1.0
1993-01-12,72.62,72.75,71.12,72.62,210200,1.08752189633928,1.08946871328398,1.06505862390044,1.08752189633928,14036245.2024026,0.0,1.0
1993-01-13,72.75,72.88,72.0,72.5,209300,1.08946871328398,1.09141553022868,1.07823707706456,1.08572483454417,13976147.1021069,0.0,1.0
1993-01-14,73.37,73.37,72.5,72.62,100500,1.09875353255871,1.09875353255871,1.08572483454417,1.08752189633928,6710954.53302308,0.0,1.0
1993-01-15,75.25,75.62,73.5,73.5,273100,1.12690750068206,1.13244844121697,1.1007003495034,1.1007003495034,18236434.6564041,0.0,1.0
1993-01-18,75.25,75.5,74.62,75.0,231900,1.12690750068206,1.13065137942186,1.11747292625774,1.12316362194225,15485277.1761996,0.0,1.0
1993-01-19,73.5,75.0,73.0,75.0,363200,1.1007003495034,1.12316362194225,1.09321259202379,1.12316362194225,24252922.2526767,0.0,1.0
1993-01-20,73.12,73.63,72.75,73.25,139700,1.0950096538189,1.1026471664481,1.08946871328398,1.0969564707636,9328560.67923708,0.0,1.0
1993-01-21,73.88,74.38,73.0,73.12,162000,1.10639104518791,1.11387880266753,1.09321259202379,1.0950096538189,10817658.0532313,0.0,1.0
1993-01-22,74.38,74.62,73.0,73.88,184000,1.11387880266753,1.11747292625774,1.09321259202379,1.10639104518791,12286722.7271269,0.0,1.0
1993-01-25,73.25,74.62,72.25,73.75,246100,1.0969564707636,1.11747292625774,1.08198095580437,1.10444422824321,16433491.6475322,0.0,1.0
1993-01-26,73.37,73.63,73.12,73.37,430000,1.09875353255871,1.1026471664481,1.0950096538189,1.09875353255871,28713536.8079595,0.0,1.0
1993-01-27,73.25,73.5,73.12,73.37,197600,1.0969564707636,1.1007003495034,1.0950096538189,1.09875353255871,13194871.7982623,0.0,1.0
1993-01-28,72.88,74.0,72.13,73.0,257500,1.09141553022868,1.10818810698302,1.08018389400926,1.09321259202379,17194734.2512782,0.0,1.0
1993-01-29,73.75,74.12,72.62,72.75,178700,1.10444422824321,1.10998516877813,1.08752189633928,1.08946871328398,11932811.6920521,0.0,1.0
1993-02-01,75.0,75.25,74.38,74.75,313800,1.12316362194225,1.12690750068206,1.11387880266753,1.11941974320244,20954204.303111,0.0,1.0
1993-02-02,76.37,76.5,74.87,75.0,196900,1.14368007743639,1.14562689438109,1.12121680499755,1.12316362194225,13148128.8313657,0.0,1.0
1993-02-03,77.75,77.87,76.37,76.37,291800,1.16434628808013,1.16614334987524,1.14368007743639,1.14368007743639,19485139.6292154,0.0,1.0
1993-02-04,79.75,79.75,77.38,77.75,463100,1.19429731799859,1.19429731799859,1.15880534754522,1.16434628808013,30923811.3855026,0.0,1.0
1993-02-05,78.75,79.25,78.38,79.0,305400,1.17932180303936,1.18680956051898,1.17378086250445,1.18306568177917,20393288.7003509,0.0,1.0
1993-02-08,77.62,79.25,77.62,78.75,158500,1.16239947113543,1.18680956051898,1.16239947113543,1.17932180303936,10583943.2187479,0.0,1.0
1993-02-09,75.5,76.5,75.0,76.5,227400,1.13065137942186,1.14562689438109,1.12316362194225,1.14562689438109,15184786.674721,0.0,1.0
1993-02-10,74.75,75.75,74.62,75.38,222000,1.11941974320244,1.13439525816167,1.11747292625774,1.12885431762676,14824198.0729466,0.0,1.0
1993-02-11,76.0,76.37,74.25,74.25,351100,1.13813913690148,1.14368007743639,1.11193198572283,1.11193198572283,23444936.682034,0.0,1.0
1993-02-12,75.88,76.88,75.62,76.25,323800,1.13634207510637,1.1513175900656,1.13244844121697,1.14188301564129,21621960.9730636,0.0,1.0
1993-02-16,73.88,75.5,72.75,75.5,513300,1.10639104518791,1.13065137942186,1.08946871328398,1.13065137942186,34275949.8686644,0.0,1.0
1993-02-17,73.0,73.88,72.62,73.88,478600,1.09321259202379,1.10639104518791,1.08752189633928,1.10639104518791,31958834.223929,0.0,1.0
1993-02-18,72.62,73.75,72.5,73.5,187500,1.08752189633928,1.10444422824321,1.08572483454417,1.1007003495034,12520437.5616103,0.0,1.0
1993-02-19,72.75,73.63,72.38,72.5,215600,1.09515940896849,1.10840669803917,1.08958952606377,1.09139597457341,14322024.6034989,0.38,1.0
1993-02-22,71.62,72.5,71.25,72.25,177900,1.07814868550272,1.09139597457341,1.072578802598,1.08763254017833,11817663.158453,0.0,1.0
1993-02-23,71.12,71.62,69.5,71.62,210800,1.07062181671256,1.07814868550272,1.04623476183244,1.07814868550272,14003166.912883,0.0,1.0
1993-02-24,72.25,72.25,71.12,71.12,330900,1.08763254017833,1.08763254017833,1.07062181671256,1.07062181671256,21981252.0468357,0.0,1.0
1993-02-25,73.5,73.75,72.0,73.0,232400,1.10644971215373,1.11021314654881,1.08386910578325,1.09892284336357,15438026.5206547,0.0,1.0
1993-02-26,70.12,73.63,70.0,73.63,369400,1.05556807913224,1.10840669803917,1.0537616306226,1.10840669803917,24538756.4403177,0.0,1.0
1993-03-01,70.25,71.12,70.0,70.12,242200,1.05752506501768,1.07062181671256,1.0537616306226,1.05556807913224,16089027.6389955,0.0,1.0
1993-03-02,71.62,71.62,69.5,70.0,326500,1.07814868550272,1.07814868550272,1.04623476183244,1.0537616306226,21688965.8304379,0.0,1.0
1993-03-03,72.13,72.75,71.5,71.5,171200,1.08582609166869,1.09515940896849,1.07634223699309,1.07634223699309,11372590.9653015,0.0,1.0
1993-03-04,71.87,72.38,71.87,72.38,174700,1.08191211989781,1.08958952606377,1.08191211989781,1.08958952606377,11605091.3647089,0.0,1.0
1993-03-05,73.37,73.63,72.0,72.13,548100,1.10449272626829,1.10840669803917,1.08386910578325,1.08582609166869,36409562.5472066,0.0,1.0
1993-03-08,74.62,75.0,73.37,73.63,358000,1.12330989824369,1.12903031852422,1.10449272626829,1.10840669803917,23781469.4251049,0.0,1.0
1993-03-09,74.87,74.87,73.88,74.62,419300,1.12707333263877,1.12707333263877,1.11217013243425,1.12330989824369,27853547.8490125,0.0,1.0
1993-03-10,74.5,74.5,73.37,74.25,183600,1.12150344973405,1.12150344973405,1.10449272626829,1.11774001533897,12196306.6660594,0.0,1.0
1993-03-11,72.62,74.5,72.0,74.5,206500,1.09320242308305,1.12150344973405,1.08386910578325,1.12150344973405,13717523.5650395,0.0,1.0
1993-03-12,71.25,72.0,70.12,72.0,335500,1.072578802598,1.08386910578325,1.05556807913224,1.08386910578325,22286824.0003428,0.0,1.0
1993-03-15,70.25,71.38,69.25,71.38,266800,1.05752506501768,1.07453578848345,1.04247132743736,1.07453578848345,17723173.3034022,0.0,1.0
1993-03-16,69.38,70.0,68.5,70.0,556200,1.0444283133228,1.0537616306226,1.03118102425212,1.0537616306226,36947634.900121,0.0,1.0
1993-03-17,68.5,69.0,67.5,69.0,867300,1.03118102425212,1.03870789304228,1.01612728667179,1.03870789304228,57613598.9731658,0.0,1.0
1993-03-18,69.25,69.25,68.0,68.12,697400,1.04247132743736,1.04247132743736,1.02365415546196,1.02546060397159,46327365.2990729,0.0,1.0
1993-03-19,67.88,69.25,67.88,69.25,348300,1.02184770695232,1.04247132743736,1.02184770695232,1.04247132743736,23137111.1753184,0.0,1.0
1993-03-22,68.62,68.87,67.12,67.25,259400,1.03298747276176,1.03675090715684,1.01040686639127,1.01236385227671,17231601.0303692,0.0,1.0
1993-03-23,70.25,70.5,68.75,68.75,658400,1.05752506501768,1.06128849941276,1.0349444586472,1.0349444586472,43736646.5628186,0.0,1.0
1993-03-24,69.62,70.75,69.38,70.25,314100,1.04804121034208,1.06505193380784,1.0444283133228,1.05752506501768,20865250.1296799,0.0,1.0
1993-03-25,69.25,69.88,68.62,69.88,342000,1.04247132743736,1.05195518211296,1.03298747276176,1.05195518211296,22718610.456385,0.0,1.0
1993-03-26,68.62,69.38,68.0,69.38,273800,1.03298747276176,1.0444283133228,1.02365415546196,1.0444283133228,18188174.102217,0.0,1.0
1993-03-29,68.5,69.13,68.25,68.87,245200,1.03118102425212,1.04066487892772,1.02741758985704,1.03675090715684,16288313.6956304,0.0,1.0
1993-03-30,68.12,68.62,67.63,68.62,445000,1.02546060397159,1.03298747276176,1.01808427255724,1.03298747276176,29560765.0675187,0.0,1.0
1993-03-31,67.5,68.87,67.5,68.62,223000,1.01612728667179,1.03675090715684,1.01612728667179,1.03298747276176,14813596.8765318,0.0,1.0
1993-04-01,69.75,70.5,67.88,67.88,253100,1.04999819622752,1.06128849941276,1.02184770695232,1.02184770695232,16813100.3114359,0.0,1.0
1993-04-02,69.38,70.25,69.25,69.5,364300,1.0444283133228,1.05752506501768,1.04247132743736,1.04623476183244,24199970.1440383,0.0,1.0
1993-04-05,70.25,70.75,69.62,69.62,343700,1.05752506501768,1.06505193380784,1.04804121034208,1.04804121034208,22831539.2218116,0.0,1.0
1993-04-06,71.12,71.12,69.88,70.25,429200,1.07062181671256,1.07062181671256,1.05195518211296,1.05752506501768,28511191.8359079,0.0,1.0
1993-04-07,69.88,71.12,69.88,71.12,237500,1.05195518211296,1.07062181671256,1.05195518211296,1.07062181671256,15776812.8169341,0.0,1.0
1993-04-08,70.0,70.63,69.75,70.5,250000,1.0537616306226,1.0632454852982,1.04999819622752,1.06128849941276,16607171.3862464,0.0,1.0
1993-04-12,71.62,72.25,70.5,70.5,269100,1.07814868550272,1.08763254017833,1.06128849941276,1.06128849941276,17875959.2801557,0.0,1.0
1993-04-13,72.5,72.62,71.38,71.87,197400,1.09139597457341,1.09320242308305,1.07453578848345,1.08191211989781,13113022.5265801,0.0,1.0
1993-04-14,74.25,74.87,73.0,73.0,383300,1.11774001533897,1.12707333263877,1.09892284336357,1.09892284336357,25462115.169393,0.0,1.0
1993-04-15,78.0,78.13,74.12,74.12,555500,1.17419153126518,1.17614851715063,1.11578302945353,1.11578302945353,36901134.8202396,0.0,1.0
1993-04-16,77.0,78.0,77.0,77.87,424600,1.15913779368486,1.17419153126518,1.15913779368486,1.17223454537974,28205619.8824009,0.0,1.0
1993-04-19,76.25,77.5,76.25,77.5,493600,1.14784749049962,1.16666466247502,1.14784749049962,1.16666466247502,32789199.1850048,0.0,1.0
1993-04-20,75.62,76.0,74.87,76.0,387300,1.13836363582402,1.14408405610454,1.12707333263877,1.14408405610454,25727829.9115728,0.0,1.0
1993-04-21,75.13,75.62,74.75,75.62,248300,1.13098730440966,1.13836363582402,1.12526688412914,1.13836363582402,16494242.6208199,0.0,1.0
1993-04-22,73.88,75.13,73.5,75.13,700900,1.11217013243425,1.13098730440966,1.10644971215373,1.13098730440966,46559865.6984805,0.0,1.0
1993-04-23,74.62,75.0,73.5,73.63,422800,1.12330989824369,1.12903031852422,1.10644971215373,1.10840669803917,28086048.24842,0.0,1.0
1993-04-26,74.38,74.87,74.25,74.62,191800,1.11969700122442,1.12707333263877,1.11774001533897,1.12330989824369,12741021.8875282,0.0,1.0
1993-04-27,72.62,74.12,72.62,74.0,438200,1.09320242308305,1.11578302945353,1.09320242308305,1.11397658094389,29109050.0058126,0.0,1.0
1993-04-28,72.25,72.62,71.5,72.5,284000,1.08763254017833,1.09320242308305,1.07634223699309,1.09139597457341,18865746.6947759,0.0,1.0
1993-04-29,73.25,73.25,71.75,72.5,282800,1.10268627775865,1.10268627775865,1.08010567138817,1.09139597457341,18786032.2721219,0.0,1.0
1993-04-30,72.13,73.0,72.13,73.0,379300,1.08582609166869,1.09892284336357,1.08582609166869,1.09892284336357,25196400.427213,0.0,1.0
1993-05-03,73.25,73.25,71.38,72.25,180300,1.10268627775865,1.10268627775865,1.07453578848345,1.08763254017833,11977092.0037609,0.0,1.0
1993-05-04,72.75,74.5,72.75,73.37,201200,1.09515940896849,1.12150344973405,1.09515940896849,1.10449272626829,13365451.5316511,0.0,1.0
1993-05-05,72.75,73.0,72.5,72.88,178100,1.09515940896849,1.09892284336357,1.09139597457341,1.09711639485393,11830948.8955619,0.0,1.0
1993-05-06,72.88,73.75,72.62,73.75,123600,1.09711639485393,1.11021314654881,1.09320242308305,1.11021314654881,8210585.53336022,0.0,1.0
1993-05-07,73.25,73.88,72.75,72.75,177500,1.10268627775865,1.11217013243425,1.09515940896849,1.09515940896849,11791091.6842349,0.0,1.0
1993-05-10,72.38,73.75,71.62,73.37,265600,1.08958952606377,1.11021314654881,1.07814868550272,1.10449272626829,17643458.8807482,0.0,1.0
1993-05-11,73.12,73.5,72.38,73.0,166700,1.10072929187321,1.10644971215373,1.08958952606377,1.09892284336357,11073661.8803491,0.0,1.0
1993-05-12,73.12,73.12,72.38,72.88,244200,1.10072929187321,1.10072929187321,1.08958952606377,1.09711639485393,16221885.0100855,0.0,1.0
1993-05-13,73.0,73.25,72.13,72.75,174500,1.09892284336357,1.10268627775865,1.08582609166869,1.09515940896849,11591805.6276,0.0,1.0
1993-05-14,71.62,72.88,71.5,72.75,198900,1.07814868550272,1.09711639485393,1.07634223699309,1.09515940896849,13212665.5548977,0.0,1.0
1993-05-17,71.25,71.75,71.0,71.62,184900,1.072578802598,1.08010567138817,1.06881536820292,1.07814868550272,12282663.9572679,0.0,1.0
1993-05-18,69.75,71.25,69.0,71.25,306100,1.04999819622752,1.072578802598,1.03870789304228,1.072578802598,20333820.6453201,0.0,1.0
1993-05-19,72.38,72.5,69.0,69.75,715000,1.09530994634429,1.0971258788334,1.04416118123454,1.05551075929144,47248452.5249922,0.38,1.0
1993-05-20,71.5,72.38,71.25,72.25,345400,1.08199310809087,1.09530994634429,1.07820991540523,1.09334268614776,22824637.0659192,0.0,1.0
1993-05-21,71.12,72.0,70.0,71.25,185000,1.07624265520871,1.08955949346213,1.05929395197707,1.07820991540523,12225124.079893,0.0,1.0
1993-05-24,70.75,71.0,70.0,70.12,146800,1.07064353003397,1.0744267227196,1.05929395197707,1.06110988446618,9700801.1617746,0.0,1.0
1993-05-25,70.12,70.75,69.75,70.5,139900,1.06110988446618,1.07064353003397,1.05551075929144,1.06686033734834,9244837.07447045,0.0,1.0
1993-05-26,70.88,71.5,69.88,70.37,189500,1.0726107902305,1.08199310809087,1.05747801948797,1.06489307715181,12522491.9629175,0.0,1.0
1993-05-27,71.87,71.87,70.25,70.75,241100,1.0875922332656,1.0875922332656,1.0630771446627,1.07064353003397,15932310.354931,0.0,1.0
1993-05-28,71.0,71.62,70.63,71.5,215500,1.0744267227196,1.08380904057997,1.06882759754487,1.08199310809087,14240617.5092809,0.0,1.0
1993-06-01,72.5,72.5,70.75,71.25,172000,1.0971258788334,1.0971258788334,1.07064353003397,1.07820991540523,11366061.3067114,0.0,1.0
1993-06-02,72.38,73.25,72.0,72.5,143000,1.09530994634429,1.10847545689029,1.08955949346213,1.0971258788334,9449690.50499845,0.0,1.0
1993-06-03,71.0,72.5,71.0,72.13,193600,1.0744267227196,1.0971258788334,1.0744267227196,1.09152675365866,12793427.1452287,0.0,1.0
1993-06-04,71.38,71.38,70.12,70.12,251500,1.08017717560176,1.08017717560176,1.06110988446618,1.06110988446618,16619560.5734763,0.0,1.0
1993-06-07,71.12,72.0,71.12,71.38,184900,1.07624265520871,1.08955949346213,1.07624265520871,1.08017717560176,12218515.9047147,0.0,1.0
1993-06-08,68.5,71.0,68.5,71.0,441300,1.03659479586328,1.0744267227196,1.03659479586328,1.0744267227196,29161877.0619287,0.0,1.0
1993-06-09,67.63,69.0,67.5,69.0,686300,1.02342928531728,1.04416118123454,1.02146202512075,1.04416118123454,45351906.248814,0.0,1.0
1993-06-10,67.75,68.62,67.5,67.63,989000,1.02524521780638,1.03841072835238,1.02146202512075,1.02342928531728,65354852.5135906,0.0,1.0
1993-06-11,68.25,68.5,67.5,68.25,274900,1.03281160317765,1.03659479586328,1.02146202512075,1.03281160317765,18165873.5652032,0.0,1.0
1993-06-14,67.5,68.5,67.5,68.0,101500,1.02146202512075,1.03659479586328,1.02146202512075,1.02902841049201,6707297.80599538,0.0,1.0
1993-06-15,66.88,67.5,66.38,67.5,190200,1.01207970726038,1.02146202512075,1.00451332188911,1.02146202512075,12568749.1891657,0.0,1.0
1993-06-16,68.12,68.12,66.5,67.0,393300,1.03084434298112,1.03084434298112,1.00632925437822,1.01389563974948,25989952.9763348,0.0,1.0
1993-06-17,68.75,69.5,68.25,68.25,255100,1.04037798854891,1.05172756660581,1.03281160317765,1.03281160317765,16857454.8798958,0.0,1.0
1993-06-18,68.38,68.62,67.75,67.75,331300,1.03477886337417,1.03841072835238,1.02524521780638,1.02524521780638,21892884.3657762,0.0,1.0
1993-06-21,69.5,69.62,68.38,68.38,216200,1.05172756660581,1.05354349909491,1.03477886337417,1.03477886337417,14286874.7355291,0.0,1.0
1993-06-22,68.25,69.38,68.12,69.38,113200,1.03281160317765,1.0499116341167,1.03084434298112,1.0499116341167,7480454.30185886,0.0,1.0
1993-06-23,68.5,69.25,68.12,68.38,313300,1.03659479586328,1.04794437392017,1.03084434298112,1.03477886337417,20703412.8336783,0.0,1.0
1993-06-24,69.0,69.5,67.88,68.62,228300,1.04416118123454,1.05172756660581,1.02721247800291,1.03841072835238,15086463.9321059,0.0,1.0
1993-06-25,68.75,69.25,68.5,69.25,179600,1.04037798854891,1.04794437392017,1.03659479586328,1.04794437392017,11868282.6202638,0.0,1.0
1993-06-28,71.25,71.62,68.87,68.87,413200,1.07820991540523,1.08380904057997,1.04219392103801,1.04219392103801,27304979.8368207,0.0,1.0
1993-06-29,71.12,71.38,70.75,70.88,119800,1.07624265520871,1.08017717560176,1.07064353003397,1.0726107902305,7916593.86362802,0.0,1.0
1993-06-30,71.5,71.75,71.12,71.25,186100,1.08199310809087,1.0857763007765,1.07624265520871,1.07820991540523,12297814.0068546,0.0,1.0
1993-07-01,72.25,73.5,72.0,73.5,231800,1.09334268614776,1.11225864957593,1.08955949346213,1.11225864957593,15317750.0633472,0.0,1.0
1993-07-02,71.0,72.13,71.0,72.0,160300,1.0744267227196,1.09152675365866,1.0744267227196,1.08955949346213,10592904.8108479,0.0,1.0
1993-07-06,69.75,71.12,69.5,71.0,207900,1.05551075929144,1.07624265520871,1.05172756660581,1.0744267227196,13738396.1957285,0.0,1.0
1993-07-07,69.0,69.75,68.87,69.75,195300,1.04416118123454,1.05551075929144,1.04219392103801,1.05551075929144,12905766.1232601,0.0,1.0
1993-07-08,68.87,69.38,68.38,69.0,271300,1.04219392103801,1.0499116341167,1.03477886337417,1.04416118123454,17927979.2587838,0.0,1.0
1993-07-09,69.62,69.62,69.0,69.13,309400,1.05354349909491,1.05354349909491,1.04416118123454,1.04612844143107,20445694.0017239,0.0,1.0
1993-07-12,68.62,69.75,68.5,69.38,136000,1.03841072835238,1.05551075929144,1.03659479586328,1.0499116341167,8987118.242516,0.0,1.0
1993-07-13,68.38,69.13,67.88,68.38,158700,1.03477886337417,1.04612844143107,1.02721247800291,1.03477886337417,10487174.0079948,0.0,1.0
1993-07-14,68.75,69.13,68.38,68.5,446600,1.04037798854891,1.04612844143107,1.03477886337417,1.03659479586328,29512110.3463797,0.0,1.0
1993-07-15,69.38,69.62,68.75,68.87,243500,1.0499116341167,1.05354349909491,1.04037798854891,1.04219392103801,16090906.5592107,0.0,1.0
1993-07-16,70.12,70.12,69.13,69.5,174900,1.06110988446618,1.06110988446618,1.04612844143107,1.05172756660581,11557698.3868826,0.0,1.0
1993-07-19,70.75,70.75,69.5,70.12,113500,1.07064353003397,1.07064353003397,1.05172756660581,1.06110988446618,7500278.82739385,0.0,1.0
1993-07-20,72.38,72.38,70.75,70.88,246600,1.09530994634429,1.09530994634429,1.07064353003397,1.0726107902305,16295759.9897386,0.0,1.0
1993-07-21,72.0,72.25,71.75,72.13,146800,1.08955949346213,1.09334268614776,1.0857763007765,1.09152675365866,9700801.16177462,0.0,1.0
1993-07-22,73.25,73.25,72.0,72.13,229200,1.10847545689029,1.10847545689029,1.08955949346213,1.09152675365866,15145937.5087108,0.0,1.0
1993-07-23,73.63,73.88,73.0,73.25,232900,1.11422590977245,1.11800910245809,1.10469226420466,1.10847545689029,15390439.9903087,0.0,1.0
1993-07-26,74.75,75.13,73.75,73.75,202200,1.13117461300409,1.13692506588625,1.11604184226156,1.11604184226156,13361730.2105642,0.0,1.0
1993-07-27,73.0,74.87,72.88,74.25,350300,1.10469226420466,1.13299054549319,1.10287633171556,1.12360822763282,23148437.649657,0.0,1.0
1993-07-28,74.25,74.87,74.0,74.12,279700,1.12360822763282,1.13299054549319,1.11982503494719,1.12164096743629,18483065.9737627,0.0,1.0
1993-07-29,76.12,76.37,74.38,74.5,289200,1.15190650892135,1.15568970160699,1.12557548782935,1.12739142031846,19110842.6157032,0.0,1.0
1993-07-30,76.0,76.12,75.88,76.12,210900,1.15009057643225,1.15190650892135,1.14827464394315,1.15190650892135,13936641.4510781,0.0,1.0
1993-08-02,75.38,76.0,74.87,76.0,118800,1.14070825857188,1.15009057643225,1.13299054549319,1.15009057643225,7850512.11184486,0.0,1.0
1993-08-03,76.5,76.5,74.75,75.38,287200,1.15765696180351,1.15765696180351,1.13117461300409,1.14070825857188,18978679.1121368,0.0,1.0
1993-08-04,76.12,76.5,75.88,76.5,164500,1.15190650892135,1.15765696180351,1.14827464394315,1.15765696180351,10870448.1683374,0.0,1.0
1993-08-05,75.75,75.88,75.0,75.0,155400,1.14630738374662,1.14827464394315,1.13495780568972,1.13495780568972,10269104.2271102,0.0,1.0
1993-08-06,75.62,75.88,75.5,75.75,71400,1.14434012355009,1.14827464394315,1.14252419106098,1.14630738374662,4718237.07732089,0.0,1.0
1993-08-09,76.5,76.5,75.25,75.75,130200,1.15765696180351,1.15765696180351,1.13874099837535,1.14630738374662,8603844.08217343,0.0,1.0
1993-08-10,76.5,76.5,76.12,76.5,191900,1.15765696180351,1.15765696180351,1.15190650892135,1.15765696180351,12681088.1671972,0.0,1.0
1993-08-11,76.12,76.5,76.0,76.5,116300,1.15190650892135,1.15765696180351,1.15009057643225,1.15765696180351,7685307.73238686,0.0,1.0
1993-08-12,76.0,76.25,75.75,76.25,137800,1.15009057643225,1.15387376911788,1.14630738374662,1.15387376911788,9106065.39572576,0.0,1.0
1993-08-13,75.75,76.0,75.62,76.0,178900,1.14630738374662,1.15009057643225,1.14434012355009,1.15009057643225,11822025.3940155,0.0,1.0
1993-08-16,75.25,75.75,75.13,75.75,157600,1.13874099837535,1.14630738374662,1.13692506588625,1.14630738374662,10414484.0810333,0.0,1.0
1993-08-17,75.75,75.88,75.38,75.38,127800,1.14630738374662,1.14827464394315,1.14070825857188,1.14070825857188,8445247.87789368,0.0,1.0
1993-08-18,76.0,76.12,75.62,75.75,167100,1.15009057643225,1.15190650892135,1.14434012355009,1.14630738374662,11042260.7229737,0.0,1.0
1993-08-19,76.5,76.75,75.62,75.62,306100,1.16340741468568,1.16720939970099,1.15002442743178,1.15002442743178,20127643.7681348,0.38,1.0
1993-08-20,75.88,76.5,75.62,76.5,191500,1.1539784918477,1.16340741468568,1.15002442743178,1.16340741468568,12592106.4410252,0.0,1.0
1993-08-23,75.62,76.12,75.25,75.75,112800,1.15002442743178,1.1576283974624,1.14439748960911,1.15200145963974,7417178.10207645,0.0,1.0
1993-08-24,77.38,77.38,75.5,75.5,151500,1.17679040193958,1.17679040193958,1.14819947462442,1.14819947462442,9961901.44028885,0.0,1.0
1993-08-25,77.62,79.25,77.38,77.38,245500,1.18044030755428,1.20522924985411,1.17679040193958,1.17679040193958,16142883.1920192,0.0,1.0
1993-08-26,78.62,79.12,77.75,77.87,204600,1.19564824761553,1.20325221764615,1.18241733976224,1.18424229256959,13453498.5787663,0.0,1.0
1993-08-27,78.0,78.75,77.12,78.38,150300,1.18621932477755,1.19762527982349,1.17283633752365,1.19199834200083,9882995.29026681,0.0,1.0
1993-08-30,78.38,79.0,78.25,78.25,75400,1.19199834200083,1.2014272648388,1.19002130979286,1.19002130979286,4957936.42638799,0.0,1.0
1993-08-31,79.5,79.5,78.38,78.5,151600,1.20903123486943,1.20903123486943,1.19199834200083,1.19382329480818,9968476.95279071,0.0,1.0
1993-09-01,78.13,78.88,77.75,78.5,336700,1.18819635698551,1.19960231203145,1.18241733976224,1.19382329480818,22139750.5936982,0.0,1.0
1993-09-02,77.12,78.13,76.75,78.13,157400,1.17283633752365,1.18819635698551,1.16720939970099,1.18819635698551,10349856.6778975,0.0,1.0
1993-09-03,77.0,77.12,76.25,77.12,218400,1.1710113847163,1.17283633752365,1.15960542967036,1.17283633752365,14360919.3040204,0.0,1.0
1993-09-07,75.75,76.88,75.62,76.88,165200,1.15200145963974,1.16918643190895,1.15002442743178,1.16918643190895,10862746.6530411,0.0,1.0
1993-09-08,74.87,75.88,74.75,75.75,139900,1.13861847238584,1.1539784918477,1.13679351957849,1.15200145963974,9199141.99007532,0.0,1.0
1993-09-09,75.38,75.62,74.87,74.87,203500,1.14637452181707,1.15002442743178,1.13861847238584,1.13861847238584,13381167.9412462,0.0,1.0
1993-09-10,76.88,77.38,75.38,75.62,138900,1.16918643190895,1.17679040193958,1.14637452181707,1.15002442743178,9133386.86505694,0.0,1.0
1993-09-13,78.5,78.5,76.75,76.75,134300,1.19382329480818,1.19382329480818,1.16720939970099,1.16720939970099,8830913.28997224,0.0,1.0
1993-09-14,78.0,79.0,77.75,78.25,257000,1.18621932477755,1.2014272648388,1.18241733976224,1.19002130979286,16899067.129731,0.0,1.0
1993-09-15,78.38,78.38,77.5,77.75,134300,1.19199834200083,1.19199834200083,1.17861535474693,1.18241733976224,8830913.28997224,0.0,1.0
1993-09-16,78.38,78.38,78.13,78.25,70500,1.19199834200083,1.19199834200083,1.18819635698551,1.19002130979286,4635736.31379779,0.0,1.0
1993-09-17,78.0,78.38,78.0,78.25,312000,1.18621932477755,1.19199834200083,1.18621932477755,1.19002130979286,20515599.0057435,0.0,1.0
1993-09-20,77.5,78.25,77.5,77.75,124000,1.17861535474693,1.19002130979286,1.17861535474693,1.18241733976224,8153635.50228263,0.0,1.0
1993-09-21,76.5,77.5,76.37,77.5,222800,1.16340741468568,1.17861535474693,1.16143038247771,1.17861535474693,14650241.8541014,0.0,1.0
1993-09-22,78.25,78.25,77.0,77.25,230300,1.19002130979286,1.19002130979286,1.1710113847163,1.17481336973161,15143405.2917395,0.0,1.0
1993-09-23,77.75,78.5,77.5,78.25,174200,1.18241733976224,1.19382329480818,1.17861535474693,1.19002130979286,11454542.7782067,0.0,1.0
1993-09-24,78.5,78.62,77.62,77.62,98800,1.19382329480818,1.19564824761553,1.18044030755428,1.18044030755428,6496606.35181874,0.0,1.0
1993-09-27,79.63,79.88,78.5,78.62,203800,1.21100826707739,1.2148102520927,1.19382329480818,1.19564824761553,13400894.4787516,0.0,1.0
1993-09-28,79.25,80.25,79.12,79.37,146000,1.20522924985411,1.22043718991537,1.20325221764615,1.20705420266146,9600248.25268768,0.0,1.0
1993-09-29,78.88,79.75,78.5,79.25,219700,1.19960231203145,1.21283321988474,1.19382329480818,1.20522924985411,14446400.9665444,0.0,1.0
1993-09-30,77.62,78.88,77.62,78.88,136500,1.18044030755428,1.19960231203145,1.18044030755428,1.19960231203145,8975574.56501273,0.0,1.0
1993-10-01,77.62,78.13,77.25,77.25,210600,1.18044030755428,1.18819635698551,1.17481336973161,1.17481336973161,13848029.3288768,0.0,1.0
1993-10-04,78.25,78.25,77.62,77.75,76800,1.19002130979286,1.19002130979286,1.18044030755428,1.18241733976224,5049993.60141379,0.0,1.0
1993-10-05,78.25,79.12,78.13,78.25,206800,1.19002130979286,1.20325221764615,1.18819635698551,1.19002130979286,13598159.8538069,0.0,1.0
1993-10-06,78.0,79.25,77.25,79.0,181700,1.18621932477755,1.20522924985411,1.17481336973161,1.2014272648388,11947706.2158448,0.0,1.0
1993-10-07,76.88,78.25,76.75,78.25,60100,1.16918643190895,1.19002130979286,1.16720939970099,1.19002130979286,3951883.01360635,0.0,1.0
1993-10-08,75.88,76.88,75.5,76.88,124400,1.1539784918477,1.16918643190895,1.14819947462442,1.16918643190895,8179937.55229002,0.0,1.0
1993-10-11,76.5,76.63,75.75,76.5,119800,1.16340741468568,1.16538444689364,1.15200145963974,1.16340741468568,7877463.97720531,0.0,1.0
1993-10-12,76.0,76.75,75.5,76.63,139800,1.15580344465505,1.16720939970099,1.14819947462442,1.16538444689364,9192566.47757351,0.0,1.0
1993-10-13,76.0,76.25,75.13,75.88,144800,1.15580344465505,1.15960542967036,1.14257253680176,1.1539784918477,9521342.10266555,0.0,1.0
1993-10-14,75.0,75.62,74.87,75.5,144000,1.1405955045938,1.15002442743178,1.13861847238584,1.14819947462442,9468738.00265082,0.0,1.0
1993-10-15,75.88,76.25,75.13,75.13,130600,1.1539784918477,1.15960542967036,1.14257253680176,1.14257253680176,8587619.32740415,0.0,1.0
1993-10-18,77.87,77.87,75.88,75.88,181900,1.18424229256959,1.18424229256959,1.1539784918477,1.1539784918477,11960857.2408485,0.0,1.0
1993-10-19,77.0,78.88,76.75,77.87,358300,1.1710113847163,1.19960231203145,1.16720939970099,1.18424229256959,23560061.2940958,0.0,1.0
1993-10-20,77.25,77.5,77.12,77.5,106300,1.17481336973161,1.17861535474693,1.17283633752365,1.17861535474693,6989769.78945684,0.0,1.0
1993-10-21,77.0,77.25,76.5,77.0,164200,1.1710113847163,1.17481336973161,1.16340741468568,1.1710113847163,10796991.5280227,0.0,1.0
1993-10-22,77.38,77.5,76.63,77.25,283100,1.17679040193958,1.17861535474693,1.16538444689364,1.17481336973161,18615275.8927114,0.0,1.0
1993-10-25,78.38,78.38,77.25,77.62,149400,1.19199834200083,1.19199834200083,1.17481336973161,1.18044030755428,9823815.6777502,0.0,1.0
1993-10-26,78.5,78.75,78.38,78.62,312300,1.19382329480818,1.19762527982349,1.19199834200083,1.19564824761553,20535325.5432489,0.0,1.0
1993-10-27,79.12,79.25,78.38,79.0,246000,1.20325221764615,1.20522924985411,1.19199834200083,1.2014272648388,16175760.7545285,0.0,1.0
1993-10-28,80.62,80.75,79.37,79.37,378800,1.22606412773803,1.22804115994599,1.20705420266146,1.20705420266146,24908041.3569731,0.0,1.0
1993-10-29,81.0,81.75,80.38,80.5,246300,1.2318431449613,1.24324910000724,1.22241422212333,1.22423917493068,16195487.2920341,0.0,1.0
1993-11-01,82.5,82.88,80.75,80.75,370900,1.25465505505318,1.26043407227645,1.22804115994599,1.22804115994599,24388575.8693277,0.0,1.0
1993-11-02,82.25,82.75,81.62,82.25,612900,1.25085307003787,1.25845704006849,1.24127206779928,1.25085307003787,40301316.1237825,0.0,1.0
1993-11-03,82.63,82.63,82.0,82.0,237500,1.25663208726114,1.25663208726114,1.24705108502255,1.24705108502255,15616842.191872,0.0,1.0
1993-11-04,82.63,83.0,81.75,82.5,299100,1.25663208726114,1.2622590250838,1.24324910000724,1.25465505505318,19667357.893006,0.0,1.0
1993-11-05,81.25,82.37,80.5,82.37,365800,1.23564512997662,1.25267802284522,1.22423917493068,1.25267802284522,24053224.7317337,0.0,1.0
1993-11-08,81.38,81.5,80.5,81.25,122200,1.23762216218458,1.23944711499193,1.22423917493068,1.23564512997662,8035276.27724951,0.0,1.0
1993-11-09,81.88,82.0,81.38,81.38,197800,1.2452261322152,1.24705108502255,1.23762216218458,1.23762216218458,13006363.7286412,0.0,1.0
1993-11-10,83.87,84.0,81.75,82.12,287300,1.27548993293709,1.27746696514506,1.24324910000724,1.2488760378299,18891447.4177888,0.0,1.0
1993-11-11,84.38,84.75,83.75,84.0,140000,1.28324598236833,1.28887292019099,1.27366498012974,1.27746696514506,9205717.50257719,0.0,1.0
1993-11-12,84.13,84.5,83.87,84.13,88600,1.27944399735302,1.28507093517568,1.27548993293709,1.27944399735302,5825904.07663098,0.0,1.0
1993-11-15,84.25,84.5,84.0,84.38,178100,1.28126895016037,1.28507093517568,1.27746696514506,1.28324598236833,11710987.7657785,0.0,1.0
1993-11-16,84.38,84.5,83.87,84.0,158700,1.28324598236833,1.28507093517568,1.27548993293709,1.27746696514506,10435338.3404214,0.0,1.0
1993-11-17,82.12,84.62,82.12,84.13,197300,1.2488760378299,1.28689588798303,1.2488760378299,1.27944399735302,12973486.166132,0.0,1.0
1993-11-18,82.12,82.88,81.62,81.62,182600,1.25556753145685,1.26718749399834,1.24792281925851,1.24792281925851,11942895.6422607,0.44,1.0
1993-11-19,83.25,83.5,81.88,82.25,148400,1.27284458102512,1.2766669371243,1.25189806960165,1.25755515662843,9706055.3850574,0.0,1.0
1993-11-22,81.88,83.0,81.5,83.0,159200,1.25189806960165,1.26902222492595,1.2460880883309,1.26902222492595,10412425.9925952,0.0,1.0
1993-11-23,80.25,81.62,80.25,81.62,193500,1.22697630783503,1.24792281925851,1.22697630783503,1.24792281925851,12655806.7183868,0.0,1.0
1993-11-24,82.0,82.25,80.5,80.5,136600,1.25373280052925,1.25755515662843,1.2307986639342,1.2307986639342,8934280.09163638,0.0,1.0
1993-11-26,82.5,82.63,82.0,82.0,73600,1.2613775127276,1.26336513789917,1.25373280052925,1.25373280052925,4813784.88099881,0.0,1.0
1993-11-29,83.38,84.13,82.75,82.88,194300,1.27483220619669,1.28629927449422,1.26519986882677,1.26718749399834,12708130.4670934,0.0,1.0
1993-11-30,83.0,83.38,82.75,82.88,104600,1.26902222492595,1.27483220619669,1.26519986882677,1.26718749399834,6841330.14337602,0.0,1.0
1993-12-01,84.13,84.25,83.38,83.62,152500,1.28629927449422,1.28813400542182,1.27483220619669,1.2785016680519,9974214.59717822,0.0,1.0
1993-12-02,83.75,84.13,83.38,84.13,103100,1.28048929322347,1.28629927449422,1.27483220619669,1.28629927449422,6743223.11455133,0.0,1.0
1993-12-03,82.75,83.75,82.5,83.75,132100,1.26519986882677,1.28048929322347,1.2613775127276,1.28048929322347,8639959.00516229,0.0,1.0
1993-12-06,82.5,83.38,82.5,82.63,99300,1.2613775127276,1.27483220619669,1.2613775127276,1.26336513789917,6494685.3081954,0.0,1.0
1993-12-07,83.25,83.38,82.5,82.5,90700,1.27284458102512,1.27483220619669,1.2613775127276,1.2613775127276,5932205.00960045,0.0,1.0
1993-12-08,84.75,84.88,83.25,83.25,153900,1.29577871762017,1.29776634279174,1.27284458102512,1.27284458102512,10065781.1574146,0.0,1.0
1993-12-09,84.88,85.5,84.5,84.75,185900,1.29776634279174,1.30724578591769,1.291956361521,1.29577871762017,12158731.105675,0.0,1.0
1993-12-10,85.25,85.37,84.88,84.88,149600,1.30342342981852,1.30525816074612,1.29776634279174,1.29776634279174,9784541.00811714,0.0,1.0
1993-12-13,85.5,85.5,85.0,85.25,157600,1.30724578591769,1.30724578591769,1.29960107371935,1.30342342981852,10307778.4951823,0.0,1.0
1993-12-14,86.62,86.62,85.25,85.25,191400,1.324369941242,1.324369941242,1.30342342981852,1.30342342981852,12518456.8780322,0.0,1.0
1993-12-15,86.25,87.25,86.25,86.25,495100,1.31871285421522,1.33400227861192,1.31871285421522,1.31871285421522,32381859.9807406,0.0,1.0
1993-12-16,85.12,86.62,84.62,86.5,223700,1.30143580464695,1.324369941242,1.2937910924486,1.32253521031439,14631028.2320575,0.0,1.0
1993-12-17,85.5,85.5,84.88,84.88,311700,1.30724578591769,1.30724578591769,1.29776634279174,1.29776634279174,20386640.5897735,0.0,1.0
1993-12-20,85.5,86.0,85.25,85.25,183800,1.30724578591769,1.31489049811604,1.30342342981852,1.30342342981852,12021381.2653204,0.0,1.0
1993-12-21,85.5,85.63,84.62,85.5,181200,1.30724578591769,1.30923341108926,1.2937910924486,1.30724578591769,11851329.0820243,0.0,1.0
1993-12-22,86.5,87.25,85.5,85.5,150000,1.32253521031439,1.33400227861192,1.30724578591769,1.30724578591769,9810702.88247041,0.0,1.0
1993-12-23,86.0,88.12,86.0,86.25,114600,1.31489049811604,1.34730407783704,1.31489049811604,1.31871285421522,7495377.0022074,0.0,1.0
1993-12-27,85.75,86.38,85.63,86.25,51500,1.31106814201687,1.32070047938679,1.30923341108926,1.31871285421522,3368341.3229815,0.0,1.0
1993-12-28,85.12,85.63,85.12,85.5,76900,1.30143580464695,1.30923341108926,1.30143580464695,1.30724578591769,5029620.34441315,0.0,1.0
1993-12-29,84.88,85.0,84.5,84.75,122700,1.29776634279174,1.29960107371935,1.291956361521,1.29577871762017,8025154.95786079,0.0,1.0
1993-12-30,83.0,84.88,83.0,84.88,185700,1.26902222492595,1.29776634279174,1.26902222492595,1.29776634279174,12145650.1684983,0.0,1.0
1993-12-31,81.88,84.5,81.0,83.62,168300,1.25189806960165,1.291956361521,1.23844337613255,1.2785016680519,11007608.6341318,0.0,1.0
1994-01-03,80.62,81.75,80.62,81.62,297100,1.23263339486181,1.24991044443008,1.23263339486181,1.24792281925851,19431732.1758796,0.0,1.0
1994-01-04,80.87,80.87,79.88,80.62,354800,1.23645575096098,1.23645575096098,1.22131922080825,1.23263339486181,23205582.5513367,0.0,1.0
1994-01-05,84.0,84.13,81.25,81.25,294800,1.28431164932265,1.28629927449422,1.24226573223173,1.24226573223173,19281301.3983484,0.0,1.0
1994-01-06,85.75,86.25,84.0,84.0,382700,1.31106814201687,1.31871285421522,1.28431164932265,1.28431164932265,25030373.2874761,0.0,1.0
1994-01-07,85.25,86.12,85.12,86.0,318100,1.30342342981852,1.31672522904365,1.30143580464695,1.31489049811604,20805230.5794255,0.0,1.0
1994-01-10,86.5,86.75,84.5,85.25,188100,1.32253521031439,1.32635756641357,1.291956361521,1.30342342981852,12302621.4146179,0.0,1.0
1994-01-11,86.25,87.25,86.25,86.38,91200,1.31871285421522,1.33400227861192,1.31871285421522,1.32070047938679,5964907.35254199,0.0,1.0
1994-01-12,86.5,87.0,86.12,86.25,181900,1.32253521031439,1.33017992251274,1.31672522904365,1.31871285421522,11897112.3621425,0.0,1.0
1994-01-13,86.5,86.5,85.63,86.25,144000,1.32253521031439,1.32253521031439,1.30923341108926,1.31871285421522,9418274.7671716,0.0,1.0
1994-01-14,88.0,89.0,86.12,86.25,232100,1.34546934690944,1.36075877130614,1.31672522904365,1.31871285421522,15180427.5934759,0.0,1.0
1994-01-17,87.13,87.75,87.13,87.75,104400,1.33216754768431,1.34164699081027,1.33216754768431,1.34164699081027,6828249.20619941,0.0,1.0
1994-01-18,88.75,88.75,87.25,87.38,219300,1.35693641520696,1.35693641520696,1.33400227861192,1.33598990378349,14343247.6141718,0.0,1.0
1994-01-19,88.88,89.12,88.5,89.0,142800,1.35892404037853,1.36259350223374,1.35311405910779,1.36075877130614,9339789.14411184,0.0,1.0
1994-01-20,86.5,89.12,86.5,88.88,273700,1.32253521031439,1.36259350223374,1.32253521031439,1.35892404037853,17901262.5262144,0.0,1.0
1994-01-21,87.13,87.88,86.75,87.0,513500,1.33216754768431,1.34363461598184,1.32635756641357,1.33017992251274,33585306.2009904,0.0,1.0
1994-01-24,89.5,89.62,87.13,87.25,254300,1.36840348350449,1.37023821443209,1.33216754768431,1.33400227861192,16632411.6200814,0.0,1.0
1994-01-25,88.12,89.62,88.0,89.62,383400,1.34730407783704,1.37023821443209,1.34546934690944,1.37023821443209,25076156.5675944,0.0,1.0
1994-01-26,88.63,88.63,87.62,88.12,133300,1.35510168427936,1.35510168427936,1.33965936563869,1.34730407783704,8718444.62822202,0.0,1.0
1994-01-27,88.88,89.25,88.25,88.63,229300,1.35892404037853,1.36458112740531,1.34929170300861,1.35510168427936,14997294.4730031,0.0,1.0
1994-01-28,88.75,89.62,88.12,89.12,200600,1.35693641520696,1.37023821443209,1.34730407783704,1.36259350223374,13120179.9881571,0.0,1.0
1994-01-31,91.75,92.0,89.25,89.25,359100,1.40280468839706,1.40662704449623,1.36458112740531,1.36458112740531,23486822.7006341,0.0,1.0
1994-02-01,91.5,92.38,90.62,91.63,221300,1.39898233229788,1.41243702576698,1.38552763882879,1.40096995746945,14474056.985938,0.0,1.0
1994-02-02,91.75,91.88,90.88,91.5,109500,1.40280468839706,1.40479231356863,1.38950288917193,1.39898233229788,7161813.10420338,0.0,1.0
1994-02-03,90.38,91.5,88.25,91.5,250100,1.38185817697358,1.39898233229788,1.34929170300861,1.39898233229788,16357711.9393723,0.0,1.0
1994-02-04,89.62,92.0,89.62,90.38,355600,1.37023821443209,1.40662704449623,1.37023821443209,1.38185817697358,23257906.3000432,0.0,1.0
1994-02-07,89.12,89.5,88.5,89.38,225000,1.36259350223374,1.36840348350449,1.35311405910779,1.36656875257688,14716054.3237056,0.0,1.0
1994-02-08,90.5,90.5,88.75,89.5,160000,1.38369290790119,1.38369290790119,1.35693641520696,1.36840348350449,10464749.7413017,0.0,1.0
1994-02-09,91.25,91.25,88.5,90.38,234300,1.39515997619871,1.39515997619871,1.35311405910779,1.38185817697358,15324317.9024187,0.0,1.0
1994-02-10,88.5,91.0,88.37,90.75,187400,1.35311405910779,1.39133762009953,1.35112643393622,1.38751526400036,12256838.1344997,0.0,1.0
1994-02-11,88.12,89.25,88.0,88.5,125500,1.34730407783704,1.36458112740531,1.34546934690944,1.35311405910779,8208288.07833359,0.0,1.0
1994-02-14,87.25,88.12,86.75,88.0,110600,1.33400227861192,1.34730407783704,1.32635756641357,1.34546934690944,7233758.25867482,0.0,1.0
1994-02-15,89.25,89.25,87.5,87.5,202400,1.36458112740531,1.36458112740531,1.33782463471109,1.33782463471109,13237908.4227467,0.0,1.0
1994-02-16,89.75,90.5,89.25,89.5,179900,1.37222583960366,1.38369290790119,1.36458112740531,1.36840348350449,11766302.9903762,0.0,1.0
1994-02-17,89.0,90.25,88.88,89.75,273900,1.36075877130614,1.37987055180201,1.35892404037853,1.37222583960366,17914343.4633909,0.0,1.0
1994-02-18,89.75,90.0,89.0,89.0,303200,1.37895318633821,1.38279428156478,1.3674299006585,1.3674299006585,19733954.9084053,0.44,1.0
1994-02-22,90.5,90.5,89.5,89.62,184200,1.39047647201792,1.39047647201792,1.37511209111164,1.37695581682039,11988768.1204757,0.0,1.0
1994-02-23,90.25,90.88,90.0,90.5,191600,1.38663537679135,1.3963149367623,1.38279428156478,1.39047647201792,12470401.5845991,0.0,1.0
1994-02-24,88.25,89.75,88.12,89.75,241900,1.3559066149788,1.37895318633821,1.35390924546098,1.37895318633821,15744207.4285726,0.0,1.0
1994-02-25,88.12,88.88,87.25,88.5,239500,1.35390924546098,1.36558617494975,1.34054223407252,1.35974771020536,15588001.9807489,0.0,1.0
1994-02-28,88.0,88.75,88.0,88.12,117000,1.35206551975223,1.36358880543193,1.35206551975223,1.35390924546098,7615015.58140967,0.0,1.0
1994-03-01,87.5,88.25,86.5,88.12,198100,1.34438332929909,1.3559066149788,1.32901894839281,1.35390924546098,12893458.0057885,0.0,1.0
1994-03-02,86.75,87.13,85.75,86.0,212900,1.33286004361938,1.33869850836377,1.31749566271311,1.32133675793968,13856724.9340353,0.0,1.0
1994-03-03,87.0,87.25,86.5,86.75,131900,1.33670113884595,1.34054223407252,1.32901894839281,1.33286004361938,8584791.06998239,0.0,1.0
1994-03-04,89.0,89.0,87.13,87.13,288000,1.3674299006585,1.3674299006585,1.33869850836377,1.33869850836377,18744653.7388547,0.0,1.0
1994-03-07,89.5,90.13,88.88,90.0,231200,1.37511209111164,1.38479165108259,1.36558617494975,1.38279428156478,15047791.4736916,0.0,1.0
1994-03-08,89.5,90.38,88.88,89.5,193000,1.37511209111164,1.38863274630916,1.36558617494975,1.37511209111164,12561521.429163,0.0,1.0
1994-03-09,88.75,90.0,88.75,89.62,148000,1.36358880543193,1.38279428156478,1.36358880543193,1.37695581682039,9632669.28246698,0.0,1.0
1994-03-10,87.13,89.0,86.75,89.0,215500,1.33869850836377,1.3674299006585,1.33286004361938,1.3674299006585,14025947.502511,0.0,1.0
1994-03-11,86.87,87.25,86.62,87.0,110600,1.33470376932814,1.34054223407252,1.33086267410157,1.33670113884595,7198467.72054623,0.0,1.0
1994-03-14,86.75,87.0,86.62,86.87,78500,1.33286004361938,1.33670113884595,1.33086267410157,1.33470376932814,5109219.85590309,0.0,1.0
1994-03-15,86.25,87.0,86.25,86.75,234900,1.32517785316625,1.33670113884595,1.32517785316625,1.33286004361938,15288608.2057532,0.0,1.0
1994-03-16,86.62,86.75,85.25,86.25,211100,1.33086267410157,1.33286004361938,1.30981347225997,1.32517785316625,13739570.8481674,0.0,1.0
1994-03-17,88.75,88.75,86.75,86.75,241600,1.36358880543193,1.36358880543193,1.33286004361938,1.33286004361938,15724681.7475948,0.0,1.0
1994-03-18,88.0,89.38,87.88,89.0,373100,1.35206551975223,1.37326836540289,1.35022179404347,1.3674299006585,24283438.5762731,0.0,1.0
1994-03-21,86.5,87.75,86.12,87.75,162800,1.32901894839281,1.34822442452566,1.32318048364843,1.34822442452566,10595936.2107137,0.0,1.0
1994-03-22,87.38,87.75,86.38,86.5,172500,1.34253960359034,1.34822442452566,1.32717522268406,1.32901894839281,11227266.5623348,0.0,1.0
1994-03-23,87.75,88.0,86.87,87.25,79300,1.34822442452566,1.35206551975223,1.33470376932814,1.34054223407252,5161288.33851101,0.0,1.0
1994-03-24,86.75,87.62,86.0,87.62,146300,1.33286004361938,1.34622705500784,1.32133675793968,1.34622705500784,9522023.75692513,0.0,1.0
1994-03-25,85.75,87.38,85.63,87.0,74000,1.31749566271311,1.34253960359034,1.31565193700435,1.33670113884595,4816334.64123347,0.0,1.0
1994-03-28,84.75,85.37,83.38,85.37,251400,1.30213128180683,1.31165719796872,1.28108207996523,1.31165719796872,16362520.6595419,0.0,1.0
1994-03-29,81.75,84.75,81.75,84.75,363400,1.25603813908801,1.30213128180683,1.25603813908801,1.30213128180683,23652108.2246519,0.0,1.0
1994-03-30,81.62,82.12,81.0,82.0,355300,1.25404076957019,1.26172296002333,1.2445148534083,1.25987923431458,23124914.8382467,0.0,1.0
1994-03-31,82.0,82.25,80.62,81.62,338700,1.25987923431458,1.26372032954114,1.23867638866392,1.25404076957019,22044493.8241321,0.0,1.0
1994-04-04,80.12,80.87,79.63,80.5,300100,1.23099419821078,1.24251748389048,1.2234656515667,1.23683266295516,19532189.5382995,0.0,1.0
1994-04-05,82.25,82.63,81.25,81.5,312600,1.26372032954114,1.26955879428553,1.24835594863487,1.25219704386144,20345759.5790485,0.0,1.0
1994-04-06,83.12,83.25,82.25,82.25,176000,1.2770873409296,1.27908471044742,1.26372032954114,1.26372032954114,11455066.1737445,0.0,1.0
1994-04-07,82.88,83.25,82.37,83.12,123400,1.2733998895121,1.27908471044742,1.2655640552499,1.2770873409296,8031563.44227311,0.0,1.0
1994-04-08,82.0,82.75,82.0,82.75,119800,1.25987923431458,1.27140251999428,1.25987923431458,1.27140251999428,7797255.27053741,0.0,1.0
1994-04-11,82.0,82.5,81.75,81.88,74300,1.25987923431458,1.26756142476771,1.25603813908801,1.25803550860582,4835860.32221143,0.0,1.0
1994-04-12,81.38,82.63,81.0,82.5,82000,1.25035331815268,1.26955879428553,1.2445148534083,1.26756142476771,5337019.46731279,0.0,1.0
1994-04-13,81.0,82.0,81.0,81.25,167500,1.2445148534083,1.25987923431458,1.2445148534083,1.24835594863487,10901838.5460352,0.0,1.0
1994-04-14,80.25,81.25,80.0,81.0,149700,1.23299156772859,1.24835594863487,1.22915047250202,1.2445148534083,9743314.80800884,0.0,1.0
1994-04-15,79.37,80.38,78.25,80.25,399000,1.21947091253107,1.23498893724641,1.20226280591604,1.23299156772859,25969155.7007049,0.0,1.0
1994-04-18,78.0,79.88,77.62,79.88,352100,1.19842171068947,1.22730674679327,1.19258324594509,1.22730674679327,22916640.9078151,0.0,1.0
1994-04-19,76.25,78.13,75.13,78.13,326700,1.17153404410349,1.20041908020729,1.15432593748846,1.20041908020729,21263466.5850133,0.0,1.0
1994-04-20,75.62,76.12,75.38,76.12,278700,1.16185448413254,1.16953667458568,1.15816703271503,1.16953667458568,18139357.6285374,0.0,1.0
1994-04-21,77.12,77.25,76.0,76.37,300600,1.18490105549195,1.18689842500977,1.16769294887692,1.17337776981225,19564732.3399295,0.0,1.0
1994-04-22,78.13,79.12,77.38,77.62,131000,1.20041908020729,1.2156298173045,1.18889579452758,1.19258324594509,8526214.02704845,0.0,1.0
1994-04-25,78.75,78.75,76.88,78.0,84100,1.20994499636918,1.20994499636918,1.18121360407445,1.19842171068947,5473699.23415859,0.0,1.0
1994-04-26,78.38,78.88,78.0,78.75,63100,1.20426017543386,1.211942365887,1.19842171068947,1.20994499636918,4106901.56570044,0.0,1.0
1994-04-28,77.0,78.38,77.0,78.13,71200,1.1830573297832,1.20426017543386,1.1830573297832,1.20041908020729,4634094.95210572,0.0,1.0
1994-04-29,77.87,78.0,76.75,77.0,128100,1.19642434117166,1.19842171068947,1.17921623455663,1.1830573297832,8337465.7775947,0.0,1.0
1994-05-02,76.25,77.62,76.25,77.62,221100,1.17153404410349,1.19258324594509,1.17153404410349,1.19258324594509,14390426.8807665,0.0,1.0
1994-05-03,76.0,76.37,74.62,76.37,354700,1.16769294887692,1.17337776981225,1.14649010322626,1.17337776981225,23085863.4762908,0.0,1.0
1994-05-04,76.37,77.25,76.25,76.63,195900,1.17337776981225,1.18689842500977,1.17153404410349,1.17737250884788,12750269.6786167,0.0,1.0
1994-05-05,76.37,76.63,76.37,76.63,198100,1.17337776981225,1.17737250884788,1.17337776981225,1.17737250884788,12893458.0057885,0.0,1.0
1994-05-06,75.13,75.88,75.13,75.75,151800,1.15432593748846,1.16584922316817,1.15432593748846,1.16385185365035,9879994.57485466,0.0,1.0
1994-05-09,74.0,74.75,73.37,74.75,318900,1.13696418706437,1.14848747274408,1.12728462709342,1.14848747274408,20755798.8795859,0.0,1.0
1994-05-10,74.62,75.38,74.12,74.5,142700,1.14649010322626,1.15816703271503,1.13880791277313,1.14464637751751,9287715.58518945,0.0,1.0
1994-05-11,72.75,74.5,72.62,74.5,165700,1.11775871093153,1.14464637751751,1.11576134141371,1.14464637751751,10784684.4601674,0.0,1.0
1994-05-12,73.5,73.88,72.88,73.0,165500,1.12928199661123,1.13512046135562,1.11975608044934,1.1215998061581,10771667.3395155,0.0,1.0
1994-05-13,73.25,73.5,72.62,73.5,47200,1.12544090138467,1.12928199661123,1.11576134141371,1.12928199661123,3072040.47386783,0.0,1.0
1994-05-16,71.38,72.88,71.0,72.62,235300,1.09670950908993,1.11975608044934,1.09087104434555,1.11576134141371,15314642.4470573,0.0,1.0
1994-05-17,71.62,71.62,71.0,71.0,226500,1.10039696050744,1.10039696050744,1.09087104434555,1.09087104434555,14741889.13837,0.0,1.0
1994-05-18,73.12,73.75,71.75,71.75,571400,1.12344353186685,1.1331230918378,1.10239433002525,1.10239433002525,37189913.7027137,0.0,1.0
1994-05-19,76.0,76.5,72.88,72.88,585200,1.17445327647568,1.18217994276829,1.12623887880984,1.12623887880984,37868854.292324,0.44,1.0
1994-05-20,73.25,76.0,73.25,76.0,299400,1.13195661186637,1.17445327647568,1.13195661186637,1.17445327647568,19374461.6799756,0.0,1.0
1994-05-23,72.88,74.12,72.88,73.25,204400,1.12623887880984,1.1454010112155,1.12623887880984,1.13195661186637,13226920.3987543,0.0,1.0
1994-05-24,73.0,74.0,72.88,73.25,245800,1.12809327872007,1.14354661130527,1.12623887880984,1.13195661186637,15905954.1781496,0.0,1.0
1994-05-25,72.62,73.12,72.5,73.0,149300,1.12222101233769,1.12994767863029,1.12036661242746,1.12809327872007,9661346.45564582,0.0,1.0
1994-05-26,74.0,74.12,72.75,72.88,162200,1.14354661130527,1.1454010112155,1.12422994557376,1.12623887880984,10496117.8506749,0.0,1.0
1994-05-27,75.75,76.12,74.25,74.25,184900,1.17058994332938,1.17630767638591,1.14740994445157,1.14740994445157,11965056.6620825,0.0,1.0
1994-05-31,76.5,76.5,75.13,75.5,157900,1.18217994276829,1.18217994276829,1.16100887712655,1.16672661018308,10217860.7189985,0.0,1.0
1994-06-01,76.75,76.75,75.62,76.5,278300,1.18604327591459,1.18604327591459,1.16858101009331,1.18217994276829,18009060.4059359,0.0,1.0
1994-06-02,76.5,77.38,76.25,77.0,321600,1.18217994276829,1.19577887544327,1.17831660962199,1.18990660906089,20811045.0109558,0.0,1.0
1994-06-03,76.25,77.0,76.25,76.5,203100,1.17831660962199,1.18990660906089,1.17831660962199,1.18217994276829,13142796.1496428,0.0,1.0
1994-06-06,77.5,77.75,76.75,77.25,233300,1.19763327535349,1.2014966084998,1.18604327591459,1.19376994220719,15097067.1674627,0.0,1.0
1994-06-07,76.88,77.25,76.75,77.25,202700,1.18805220915067,1.19376994220719,1.18604327591459,1.19376994220719,13116911.7653008,0.0,1.0
1994-06-08,76.88,77.12,76.63,77.12,193300,1.18805220915067,1.19176100897112,1.18418887600436,1.19176100897112,12508628.7332641,0.0,1.0
1994-06-09,77.0,77.12,76.63,76.88,154700,1.18990660906089,1.19176100897112,1.18418887600436,1.18805220915067,10010785.6442626,0.0,1.0
1994-06-10,76.75,77.0,76.5,77.0,69500,1.18604327591459,1.18990660906089,1.18217994276829,1.18990660906089,4497411.77941986,0.0,1.0
1994-06-13,76.37,76.75,76.25,76.5,76500,1.18017100953221,1.18604327591459,1.17831660962199,1.18217994276829,4950388.5054046,0.0,1.0
1994-06-14,79.37,79.5,76.25,76.25,338300,1.22653100728783,1.22853994052391,1.17831660962199,1.17831660962199,21891718.0572337,0.0,1.0
1994-06-15,79.63,80.75,79.5,80.25,354900,1.23054887375998,1.24785660625541,1.22853994052391,1.24012993996281,22965920.0074261,0.0,1.0
1994-06-16,79.0,79.5,78.62,79.37,138900,1.2208132742313,1.22853994052391,1.21494100784893,1.22653100728783,8988352.46275426,0.0,1.0
1994-06-17,78.88,79.12,78.62,79.0,234900,1.21895887432108,1.22266767414153,1.21494100784893,1.2208132742313,15200604.7048306,0.0,1.0
1994-06-20,77.87,79.12,77.25,78.62,104600,1.20335100841002,1.22266767414153,1.19376994220719,1.21494100784893,6768766.50542904,0.0,1.0
1994-06-21,77.0,78.0,77.0,77.62,117700,1.18990660906089,1.2053599416461,1.18990660906089,1.19948767526372,7616480.09262904,0.0,1.0
1994-06-22,76.88,77.12,76.5,77.0,116100,1.18805220915067,1.19176100897112,1.18217994276829,1.18990660906089,7512942.55526107,0.0,1.0
1994-06-23,77.75,78.38,76.88,76.88,295500,1.2014966084998,1.21123220802848,1.18805220915067,1.18805220915067,19122088.9326412,0.0,1.0
1994-06-24,76.88,77.75,76.75,77.75,160300,1.18805220915067,1.2014966084998,1.18604327591459,1.2014966084998,10373167.0250504,0.0,1.0
1994-06-27,76.75,77.12,76.37,76.88,105400,1.18604327591459,1.19176100897112,1.18017100953221,1.18805220915067,6820535.274113,0.0,1.0
1994-06-28,75.0,76.75,74.62,76.5,156900,1.15899994389048,1.18604327591459,1.1531276775081,1.18217994276829,10153149.7581435,0.0,1.0
1994-06-29,74.87,75.38,74.62,75.25,109000,1.1569910106544,1.16487221027286,1.1531276775081,1.16286327703678,7053494.73319088,0.0,1.0
1994-06-30,75.5,75.75,74.5,75.5,174100,1.16672661018308,1.17058994332938,1.15127327759787,1.16672661018308,11266178.2848489,0.0,1.0
1994-07-01,75.0,75.5,74.62,75.5,122800,1.15899994389048,1.16672661018308,1.1531276775081,1.16672661018308,7946505.99298933,0.0,1.0
1994-07-05,74.62,75.0,74.38,75.0,144300,1.1531276775081,1.15899994389048,1.14941887768765,1.15899994389048,9337791.65137103,0.0,1.0
1994-07-06,74.75,74.75,73.88,74.25,122600,1.15513661074418,1.15513661074418,1.14169221139505,1.14740994445157,7933563.80081833,0.0,1.0
1994-07-07,73.5,75.5,73.0,75.0,159900,1.13581994501267,1.16672661018308,1.12809327872007,1.15899994389048,10347282.6407084,0.0,1.0
1994-07-08,75.0,75.0,73.12,73.5,168200,1.15899994389048,1.15899994389048,1.12994767863029,1.13581994501267,10884383.6158046,0.0,1.0
1994-07-11,74.75,75.25,73.75,75.25,154100,1.15513661074418,1.16286327703678,1.13968327815897,1.16286327703678,9971959.06774963,0.0,1.0
1994-07-12,74.62,74.75,73.88,74.75,94400,1.1531276775081,1.15513661074418,1.14169221139505,1.15513661074418,6108714.70470842,0.0,1.0
1994-07-13,74.44,74.75,74.12,74.62,170700,1.15034607764276,1.15513661074418,1.1454010112155,1.1531276775081,11046161.0179421,0.0,1.0
1994-07-14,75.13,75.88,74.62,74.62,132400,1.16100887712655,1.17259887656546,1.1531276775081,1.1531276775081,8567731.21719702,0.0,1.0
1994-07-15,74.62,75.5,74.62,75.38,96900,1.1531276775081,1.16672661018308,1.1531276775081,1.16487221027286,6270492.10684583,0.0,1.0
1994-07-18,74.75,75.38,74.62,74.87,101800,1.15513661074418,1.16487221027286,1.1531276775081,1.1569910106544,6587575.81503512,0.0,1.0
1994-07-19,74.5,75.5,74.38,74.62,92100,1.15127327759787,1.16672661018308,1.14941887768765,1.1531276775081,5959879.49474203,0.0,1.0
1994-07-20,73.88,74.5,73.12,74.5,76000,1.14169221139505,1.15127327759787,1.12994767863029,1.15127327759787,4918033.02497711,0.0,1.0
1994-07-21,73.5,73.88,73.0,73.88,109300,1.13581994501267,1.14169221139505,1.12809327872007,1.14169221139505,7072908.02144735,0.0,1.0
1994-07-22,73.75,74.75,73.75,74.5,382300,1.13968327815897,1.15513661074418,1.13968327815897,1.15127327759787,24739000.334852,0.0,1.0
1994-07-25,74.25,74.38,73.37,73.63,181600,1.14740994445157,1.14941887768765,1.13381101177659,1.13782887824875,11751510.4912612,0.0,1.0
1994-07-26,74.5,74.87,73.75,73.75,176400,1.15127327759787,1.1569910106544,1.13968327815897,1.13968327815897,11415013.4948154,0.0,1.0
1994-07-27,74.75,75.25,74.38,74.38,259500,1.15513661074418,1.16286327703678,1.14941887768765,1.14941887768765,16792494.3418626,0.0,1.0
1994-07-28,76.75,77.5,75.38,75.75,216000,1.18604327591459,1.19763327535349,1.16487221027286,1.17058994332938,13977567.5446718,0.0,1.0
1994-07-29,77.62,77.62,76.12,76.63,119200,1.19948767526372,1.19948767526372,1.17630767638591,1.18418887600436,7713546.53391147,0.0,1.0
1994-08-01,77.5,77.75,77.12,77.38,50500,1.19763327535349,1.2014966084998,1.19176100897112,1.19577887544327,3267903.5231756,0.0,1.0
1994-08-02,77.62,78.38,77.62,77.87,240000,1.19948767526372,1.21123220802848,1.19948767526372,1.20335100841002,15530630.6051909,0.0,1.0
1994-08-03,79.0,79.12,77.38,77.5,390300,1.2208132742313,1.22266767414153,1.19577887544327,1.19763327535349,25256688.0216918,0.0,1.0
1994-08-04,78.13,78.75,78.0,78.75,173700,1.20736887488217,1.216949941085,1.2053599416461,1.216949941085,11240293.900507,0.0,1.0
1994-08-05,76.5,78.38,76.5,78.38,205800,1.18217994276829,1.21123220802848,1.18217994276829,1.21123220802848,13317515.7439512,0.0,1.0
1994-08-08,76.0,76.75,75.75,76.75,108600,1.17445327647568,1.18604327591459,1.17058994332938,1.18604327591459,7027610.34884891,0.0,1.0
1994-08-09,77.25,77.38,75.75,76.0,129800,1.19376994220719,1.19577887544327,1.17058994332938,1.17445327647568,8399482.7189741,0.0,1.0
1994-08-10,77.0,77.62,77.0,77.38,161100,1.18990660906089,1.19948767526372,1.18990660906089,1.19577887544327,10424935.7937344,0.0,1.0
1994-08-11,76.88,77.5,76.63,77.5,189600,1.18805220915067,1.19763327535349,1.18418887600436,1.19763327535349,12269198.1781008,0.0,1.0
1994-08-12,77.12,77.12,76.75,76.88,146900,1.19176100897112,1.19176100897112,1.18604327591459,1.18805220915067,9506040.1495939,0.0,1.0
1994-08-15,76.5,76.88,76.5,76.75,65000,1.18217994276829,1.18805220915067,1.18217994276829,1.18604327591459,4206212.45557253,0.0,1.0
1994-08-16,75.62,76.37,75.0,76.25,183400,1.16858101009331,1.18017100953221,1.15899994389048,1.17831660962199,11867990.2208,0.0,1.0
1994-08-17,75.25,76.0,75.25,75.88,241600,1.16286327703678,1.17445327647568,1.16286327703678,1.17259887656546,15634168.1425588,0.0,1.0
1994-08-18,74.38,75.38,74.12,75.25,116400,1.14941887768765,1.16487221027286,1.1454010112155,1.16286327703678,7532355.84351759,0.0,1.0
1994-08-19,73.12,74.12,72.88,74.12,267800,1.13674714496778,1.15229346806636,1.13301602742412,1.15229346806636,17225938.1399678,0.44,1.0
1994-08-22,73.88,74.25,72.5,73.12,219900,1.1485623505227,1.15431449006917,1.12710842464666,1.13674714496778,14144823.7377853,0.0,1.0
1994-08-23,74.12,74.5,73.88,74.12,96700,1.15229346806636,1.15820107084381,1.1485623505227,1.15229346806636,6220120.30670231,0.0,1.0
1994-08-24,74.75,74.75,74.0,74.12,91400,1.16208765161846,1.16208765161846,1.15042790929453,1.15229346806636,5879203.68182619,0.0,1.0
1994-08-25,74.5,75.62,74.25,75.13,110900,1.15820107084381,1.17561295271422,1.15431449006917,1.16799525439592,7133519.56580446,0.0,1.0
1994-08-26,75.13,75.75,74.62,74.75,281400,1.16799525439592,1.17763397471703,1.16006662961564,1.16208765161846,18100743.0641782,0.0,1.0
1994-08-29,76.25,76.37,75.25,75.38,186900,1.18540713626632,1.18727269503815,1.16986081316774,1.17188183517056,12022135.3187453,0.0,1.0
1994-08-30,77.0,77.25,75.88,76.0,134600,1.19706687859025,1.20095345936489,1.17965499671985,1.18152055549168,8657995.79402415,0.0,1.0
1994-08-31,77.25,77.75,76.5,77.0,387900,1.20095345936489,1.20872662091418,1.18929371704096,1.19706687859025,24951237.5074441,0.0,1.0
1994-09-01,76.75,77.25,76.5,77.0,113100,1.19318029781561,1.20095345936489,1.18929371704096,1.19706687859025,7275032.12707376,0.0,1.0
1994-09-02,76.0,77.0,76.0,76.63,346600,1.18152055549168,1.19706687859025,1.18152055549168,1.19131473904378,22294660.7890695,0.0,1.0
1994-09-06,75.62,76.25,74.87,76.12,163600,1.17561295271422,1.18540713626632,1.16395321039029,1.1833861142635,10523388.64712,0.0,1.0
1994-09-07,74.75,75.75,74.25,75.75,188300,1.16208765161846,1.17763397471703,1.15431449006917,1.17763397471703,12112188.7668257,0.0,1.0
1994-09-08,74.25,74.5,74.0,74.5,433400,1.15431449006917,1.15820107084381,1.15042790929453,1.15820107084381,27877974.5700599,0.0,1.0
1994-09-09,73.75,74.0,73.37,73.75,304200,1.14654132851988,1.15042790929453,1.14063372574242,1.14654132851988,19567327.7900606,0.0,1.0
1994-09-12,72.0,73.5,72.0,73.5,259000,1.11933526309738,1.14265474774524,1.11933526309738,1.14265474774524,16659887.8948904,0.0,1.0
1994-09-13,72.5,72.62,71.87,72.0,393800,1.12710842464666,1.12897398341849,1.11731424109456,1.11933526309738,25330748.4672119,0.0,1.0
1994-09-14,72.75,72.75,71.87,72.38,210900,1.13099500542131,1.13099500542131,1.11731424109456,1.12524286587484,13565908.7144108,0.0,1.0
1994-09-15,71.0,72.75,70.25,72.75,425000,1.1037889399988,1.13099500542131,1.09212919767487,1.13099500542131,27337653.881577,0.0,1.0
1994-09-16,70.63,70.88,69.75,70.75,783200,1.09803680045233,1.10192338122697,1.08435603612558,1.09990235922416,50378471.8118849,0.0,1.0
1994-09-19,69.88,70.88,69.5,70.88,601700,1.0863770581284,1.10192338122697,1.08046945535094,1.10192338122697,38703685.5071644,0.0,1.0
1994-09-20,68.25,69.88,68.25,69.75,679100,1.06103655147772,1.0863770581284,1.06103655147772,1.08435603612558,43682354.7081858,0.0,1.0
1994-09-21,67.5,68.38,66.0,68.25,993300,1.04937680915379,1.06305757348054,1.02605732450593,1.06103655147772,63892921.4131069,0.0,1.0
1994-09-22,67.25,68.38,67.25,68.12,465500,1.04549022837915,1.06305757348054,1.04549022837915,1.05901552947491,29942771.4867625,0.0,1.0
1994-09-23,68.12,68.12,67.37,67.5,358500,1.05901552947491,1.05901552947491,1.04735578715098,1.04937680915379,23060115.0977537,0.0,1.0
1994-09-26,68.0,68.5,68.0,68.0,262900,1.05714997070308,1.06492313225237,1.05714997070308,1.05714997070308,16910751.0716861,0.0,1.0
1994-09-27,69.25,69.38,68.0,68.0,389400,1.0765828745763,1.07860389657911,1.05714997070308,1.05714997070308,25047723.344673,0.0,1.0
1994-09-28,69.5,70.12,69.38,69.62,651400,1.08046945535094,1.09010817567206,1.07860389657911,1.08233501412277,41900582.9140218,0.0,1.0
1994-09-29,68.75,69.75,68.12,69.5,343000,1.06880971302701,1.08435603612558,1.05901552947491,1.08046945535094,22063094.7797198,0.0,1.0
1994-09-30,68.5,69.0,68.38,68.75,363900,1.06492313225237,1.07269629380165,1.06305757348054,1.06880971302701,23407464.1117784,0.0,1.0
1994-10-03,68.12,69.0,67.88,69.0,453200,1.05901552947491,1.07269629380165,1.05528441193125,1.07269629380165,29151587.6214839,0.0,1.0
1994-10-04,67.37,68.38,67.25,68.12,450000,1.04735578715098,1.06305757348054,1.04549022837915,1.05901552947491,28945751.1687285,0.0,1.0
1994-10-05,65.87,67.5,65.62,67.5,481800,1.02403630250311,1.04937680915379,1.02014972172847,1.04937680915379,30991250.9179855,0.0,1.0
1994-10-06,66.62,67.0,65.75,67.0,530200,1.03569604482705,1.0416036476045,1.02217074373129,1.0416036476045,34104527.2659107,0.0,1.0
1994-10-07,66.0,66.88,66.0,66.88,180500,1.02605732450593,1.03973808883267,1.02605732450593,1.03973808883267,11610462.4132344,0.0,1.0
1994-10-10,66.75,66.75,66.0,66.38,211300,1.03771706682986,1.03771706682986,1.02605732450593,1.03196492728339,13591638.2710052,0.0,1.0
1994-10-11,68.0,68.38,67.25,67.25,604200,1.05714997070308,1.06305757348054,1.04549022837915,1.04549022837915,38864495.2358795,0.0,1.0
1994-10-12,68.87,69.25,68.25,68.25,681300,1.07067527179884,1.0765828745763,1.06103655147772,1.06103655147772,43823867.269455,0.0,1.0
1994-10-13,70.0,70.25,69.5,69.5,531100,1.08824261690023,1.09212919767487,1.08046945535094,1.08046945535094,34162418.7682482,0.0,1.0
1994-10-14,70.12,70.25,69.75,70.0,328800,1.09010817567206,1.09212919767487,1.08435603612558,1.08824261690023,21149695.5206176,0.0,1.0
1994-10-17,70.12,70.25,69.88,70.0,200300,1.09010817567206,1.09212919767487,1.0863770581284,1.08824261690023,12884075.4646585,0.0,1.0
1994-10-18,69.88,70.12,69.62,70.0,381200,1.0863770581284,1.09010817567206,1.08233501412277,1.08824261690023,24520267.4344874,0.0,1.0
1994-10-19,69.38,69.75,69.38,69.62,282400,1.07860389657911,1.08435603612558,1.07860389657911,1.08233501412277,18165066.9556643,0.0,1.0
1994-10-20,68.87,69.62,68.87,69.38,252700,1.07067527179884,1.08233501412277,1.07067527179884,1.07860389657911,16254647.3785282,0.0,1.0
1994-10-21,68.62,68.87,67.88,68.87,350300,1.06678869102419,1.07067527179884,1.05528441193125,1.07067527179884,22532659.1875681,0.0,1.0
1994-10-24,69.38,69.75,68.62,68.75,341800,1.07860389657911,1.08435603612558,1.06678869102419,1.06880971302701,21985906.1099365,0.0,1.0
1994-10-25,69.0,70.12,68.62,69.5,281000,1.07269629380165,1.09010817567206,1.06678869102419,1.08046945535094,18075013.5075839,0.0,1.0
1994-10-26,69.25,69.88,69.0,69.25,145200,1.0765828745763,1.0863770581284,1.07269629380165,1.0765828745763,9339829.04377639,0.0,1.0
1994-10-27,71.25,71.25,69.25,69.25,298900,1.10767552077345,1.10767552077345,1.0765828745763,1.0765828745763,19226411.1651843,0.0,1.0
1994-10-28,73.88,73.88,71.87,72.25,409400,1.1485623505227,1.1485623505227,1.11731424109456,1.12322184387202,26334201.1743943,0.0,1.0
1994-10-31,72.5,74.5,72.0,73.88,313300,1.12710842464666,1.15820107084381,1.11933526309738,1.1485623505227,20152675.2025838,0.0,1.0
1994-11-01,71.12,72.5,71.0,72.25,265500,1.10565449877063,1.12710842464666,1.1037889399988,1.12322184387202,17077993.1895499,0.0,1.0
1994-11-02,70.88,72.0,70.88,71.0,178100,1.10192338122697,1.11933526309738,1.10192338122697,1.1037889399988,11456085.0736679,0.0,1.0
1994-11-03,70.63,71.38,70.63,70.75,173200,1.09803680045233,1.10969654277626,1.09803680045233,1.09990235922416,11140898.0053862,0.0,1.0
1994-11-04,69.62,70.88,69.62,70.75,181000,1.08233501412277,1.10192338122697,1.08233501412277,1.09990235922416,11642624.3589775,0.0,1.0
1994-11-07,70.25,70.75,69.25,69.62,427000,1.09212919767487,1.09990235922416,1.0765828745763,1.08233501412277,27466301.6645491,0.0,1.0
1994-11-08,69.38,70.75,69.38,70.75,164000,1.07860389657911,1.09990235922416,1.07860389657911,1.09990235922416,10549118.2037144,0.0,1.0
1994-11-09,69.62,70.5,69.5,70.5,185600,1.08233501412277,1.09601577844952,1.08046945535094,1.09601577844952,11938514.2598134,0.0,1.0
1994-11-10,69.62,70.25,69.25,69.88,119800,1.08233501412277,1.09212919767487,1.0765828745763,1.0863770581284,7706002.2000304,0.0,1.0
1994-11-11,68.75,69.38,68.62,69.25,144700,1.06880971302701,1.07860389657911,1.06678869102419,1.0765828745763,9307667.09803338,0.0,1.0
1994-11-14,69.13,69.38,68.75,68.75,168900,1.07471731580447,1.07860389657911,1.06880971302701,1.06880971302701,10864305.2719961,0.0,1.0
1994-11-15,68.75,69.88,68.5,69.13,335200,1.06880971302701,1.0863770581284,1.06492313225237,1.07471731580447,21561368.4261285,0.0,1.0
1994-11-16,68.5,69.0,68.5,68.75,179000,1.06492313225237,1.07269629380165,1.06492313225237,1.06880971302701,11513976.5760053,0.0,1.0
1994-11-17,67.63,68.38,67.5,68.25,207900,1.05139783115661,1.06305757348054,1.04937680915379,1.06103655147772,13372937.0399525,0.0,1.0
1994-11-18,66.62,67.88,66.62,67.25,355000,1.04253642699042,1.06225416787916,1.04253642699042,1.05239529743479,22685154.578505,0.44,1.0
1994-11-21,66.13,66.88,66.13,66.88,214400,1.0348684166448,1.04660516717381,1.0348684166448,1.04660516717381,13700555.3285394,0.0,1.0
1994-11-22,65.62,66.38,65.38,66.38,365300,1.02688742628507,1.03878066682113,1.02313166611578,1.03878066682113,23343343.5705011,0.0,1.0
1994-11-23,67.0,67.12,65.0,65.62,260000,1.04848304725845,1.05036092734309,1.01718504584775,1.02688742628507,16614479.4096094,0.0,1.0
1994-11-25,67.63,67.88,67.12,67.5,151800,1.05834191770282,1.06225416787916,1.05036092734309,1.05630754761113,9700299.90145655,0.0,1.0
1994-11-28,67.88,68.87,67.5,67.5,208600,1.06225416787916,1.07774667857746,1.05630754761113,1.05630754761113,13329924.6340173,0.0,1.0
1994-11-29,68.87,69.0,67.63,67.63,152700,1.07774667857746,1.07978104866915,1.05834191770282,1.05834191770282,9757811.5609513,0.0,1.0
1994-11-30,69.5,69.88,69.0,69.5,136400,1.08760554902183,1.09355216928986,1.07978104866915,1.08760554902183,8716211.50565657,0.0,1.0
1994-12-01,68.12,69.25,67.75,69.25,137800,1.06600992804844,1.08369329884549,1.06021979778746,1.08369329884549,8805674.08709298,0.0,1.0
1994-12-02,68.38,68.62,67.88,68.38,173900,1.07007866823183,1.07383442840112,1.06225416787916,1.07007866823183,11112530.6512734,0.0,1.0
1994-12-05,70.12,70.5,68.25,68.5,201900,1.09730792945914,1.10325454972718,1.06804429814014,1.07195654831648,12901782.2800005,0.0,1.0
1994-12-06,69.25,70.0,68.75,69.88,122200,1.08369329884549,1.0954300493745,1.07586879849281,1.09355216928986,7808805.32251638,0.0,1.0
1994-12-07,67.5,69.13,67.25,69.13,212300,1.05630754761113,1.08181541876085,1.05239529743479,1.08181541876085,13566361.4563848,0.0,1.0
1994-12-08,65.25,68.25,65.0,68.25,402600,1.02109729602409,1.06804429814014,1.01718504584775,1.06804429814014,25726882.3473412,0.0,1.0
1994-12-09,64.75,65.12,63.13,65.0,331400,1.01327279567141,1.01906292593239,0.987921414528747,1.01718504584775,21177071.0628637,0.0,1.0
1994-12-12,65.12,65.87,64.75,64.75,142700,1.01906292593239,1.03079967646141,1.01327279567141,1.01327279567141,9118793.12212024,0.0,1.0
1994-12-13,65.12,65.5,64.88,65.0,252600,1.01906292593239,1.02500954620043,1.01530716576311,1.01718504584775,16141605.7648744,0.0,1.0
1994-12-14,65.87,66.25,65.25,65.25,242700,1.03079967646141,1.03674629672944,1.02109729602409,1.02109729602409,15508977.5104314,0.0,1.0
1994-12-15,67.0,67.75,65.87,65.87,159900,1.04848304725845,1.06021979778746,1.03079967646141,1.03079967646141,10217904.8369098,0.0,1.0
1994-12-16,67.63,68.0,67.25,67.37,381600,1.05834191770282,1.0641320479638,1.05239529743479,1.05427317751943,24384943.6257959,0.0,1.0
1994-12-19,68.87,69.25,67.63,67.75,230100,1.07774667857746,1.08369329884549,1.05834191770282,1.06021979778746,14703814.2775042,0.0,1.0
1994-12-20,68.25,69.25,68.12,69.0,161200,1.06804429814014,1.08369329884549,1.06600992804844,1.07978104866915,10300977.2339578,0.0,1.0
1994-12-21,68.0,69.25,68.0,68.12,215000,1.0641320479638,1.08369329884549,1.0641320479638,1.06600992804844,13738896.4348693,0.0,1.0
1994-12-22,68.87,68.87,68.0,68.0,182800,1.07774667857746,1.07774667857746,1.0641320479638,1.0641320479638,11681257.061833,0.0,1.0
1994-12-23,68.75,69.25,68.5,69.13,86800,1.07586879849281,1.08369329884549,1.07195654831648,1.08181541876085,5546680.04905422,0.0,1.0
1994-12-27,69.0,69.62,69.0,69.0,79000,1.07978104866915,1.08948342910647,1.07978104866915,1.07978104866915,5048245.66676592,0.0,1.0
1994-12-28,68.87,69.38,68.75,69.38,62700,1.07774667857746,1.08572766893718,1.07586879849281,1.08572766893718,4006645.61147116,0.0,1.0
1994-12-29,68.62,68.75,68.0,68.62,104000,1.07383442840112,1.07586879849281,1.0641320479638,1.07383442840112,6645791.76384373,0.0,1.0
1994-12-30,69.62,70.25,68.5,68.5,241700,1.08948342910647,1.09934229955084,1.07195654831648,1.07195654831648,15445075.6665484,0.0,1.0
1995-01-03,70.75,70.88,69.38,69.38,208000,1.10716679990351,1.10920116999521,1.08572766893718,1.08572766893718,13291583.5276875,0.0,1.0
1995-01-04,71.62,71.87,70.75,71.0,283600,1.12078143051717,1.12469368069351,1.10716679990351,1.11107905007985,18122562.9252508,0.0,1.0
1995-01-05,72.38,72.5,71.62,71.87,316400,1.13267467105323,1.13455255113788,1.12078143051717,1.12469368069351,20218543.404617,0.0,1.0
1995-01-06,72.62,72.75,72.25,72.62,360100,1.13643043122252,1.13846480131421,1.13064030096154,1.13643043122252,23011053.9823089,0.0,1.0
1995-01-09,74.12,74.12,72.25,72.38,304500,1.15990393228054,1.15990393228054,1.13064030096154,1.13267467105323,19458111.4624079,0.0,1.0
1995-01-10,72.75,74.25,72.62,73.63,360400,1.13846480131421,1.16193830237224,1.13643043122252,1.15223592193492,23030224.535474,0.0,1.0
1995-01-11,72.0,72.88,71.87,72.75,219000,1.1267280507852,1.14049917140591,1.12469368069351,1.13846480131421,13994503.8104017,0.0,1.0
1995-01-12,73.37,73.37,72.0,72.0,265500,1.14816718175153,1.14816718175153,1.1267280507852,1.1267280507852,16965939.5509665,0.0,1.0
1995-01-13,72.5,74.12,72.38,73.37,253800,1.13455255113788,1.15990393228054,1.13267467105323,1.14816718175153,16218287.977534,0.0,1.0
1995-01-16,74.25,74.25,72.5,72.62,357000,1.16193830237224,1.16193830237224,1.13455255113788,1.13643043122252,22812958.2662713,0.0,1.0
1995-01-17,75.5,75.88,74.12,74.5,496800,1.18149955325393,1.18744617352196,1.15990393228054,1.16585055254858,31746436.0411304,0.0,1.0
1995-01-18,75.25,76.25,74.38,75.88,285800,1.17758730307759,1.19323630378294,1.16397267246393,1.18744617352196,18263146.9817936,0.0,1.0
1995-01-19,74.25,75.38,73.37,74.87,275300,1.16193830237224,1.17962167316928,1.14816718175153,1.17164068280956,17592177.621021,0.0,1.0
1995-01-20,73.63,74.25,73.12,74.25,217800,1.15223592193492,1.16193830237224,1.14425493157519,1.16193830237224,13917821.597742,0.0,1.0
1995-01-23,74.5,75.0,73.0,73.0,266900,1.16585055254858,1.17367505290125,1.14237705149055,1.14237705149055,17055402.1324028,0.0,1.0
1995-01-24,74.75,75.0,74.12,74.12,196900,1.16976280272491,1.17367505290125,1.15990393228054,1.15990393228054,12582273.060585,0.0,1.0
1995-01-25,74.25,74.87,74.0,74.87,162000,1.16193830237224,1.17164068280956,1.1580260521959,1.17164068280956,10352098.7090643,0.0,1.0
1995-01-26,73.25,75.0,73.12,74.0,181600,1.14628930166689,1.17367505290125,1.14425493157519,1.1580260521959,11604574.8491733,0.0,1.0
1995-01-27,73.5,74.12,73.25,73.37,261400,1.15020155184323,1.15990393228054,1.14628930166689,1.14816718175153,16703941.9910457,0.0,1.0
1995-01-30,71.0,73.63,71.0,73.5,249700,1.11107905007985,1.15223592193492,1.11107905007985,1.15020155184323,15956290.4176133,0.0,1.0
1995-01-31,71.62,72.75,70.88,71.62,347300,1.12078143051717,1.13846480131421,1.10920116999521,1.12078143051717,22193110.3806051,0.0,1.0
1995-02-01,72.88,73.12,72.0,72.13,188100,1.14049917140591,1.14425493157519,1.1267280507852,1.1287624208769,12019936.8344135,0.0,1.0
1995-02-02,73.0,73.25,72.75,72.88,154800,1.14237705149055,1.14628930166689,1.13846480131421,1.14049917140591,9892005.43310588,0.0,1.0
1995-02-03,73.25,73.88,73.0,73.25,451200,1.14628930166689,1.15614817211126,1.14237705149055,1.14628930166689,28832511.9600605,0.0,1.0
1995-02-06,71.5,73.5,71.5,73.5,430100,1.11890355043253,1.15020155184323,1.11890355043253,1.15020155184323,27484183.0541268,0.0,1.0
1995-02-07,71.25,71.62,70.63,71.5,356100,1.11499130025619,1.12078143051717,1.10528891981887,1.11890355043253,22755446.6067765,0.0,1.0
1995-02-08,70.25,71.5,70.0,71.25,400800,1.09934229955084,1.11890355043253,1.0954300493745,1.11499130025619,25611859.0283516,0.0,1.0
1995-02-09,70.63,70.88,69.88,69.88,340400,1.10528891981887,1.10920116999521,1.09355216928986,1.09355216928986,21752187.6578117,0.0,1.0
1995-02-10,73.25,73.75,70.37,70.63,437300,1.14628930166689,1.15411380201956,1.10122017963548,1.10528891981887,27944276.3300852,0.0,1.0
1995-02-13,74.62,74.87,72.62,72.75,236300,1.16772843263322,1.17164068280956,1.13643043122252,1.13846480131421,15100005.7095795,0.0,1.0
1995-02-14,75.0,75.0,73.12,74.5,224300,1.17367505290125,1.17367505290125,1.14425493157519,1.16585055254858,14333183.5829822,0.0,1.0
1995-02-15,76.88,77.5,75.5,75.5,465800,1.20309517422731,1.21279755466463,1.18149955325393,1.18149955325393,29765478.880754,0.0,1.0
1995-02-16,77.0,77.62,76.63,77.62,293800,1.20497305431195,1.21467543474927,1.19918292405097,1.21467543474927,18774361.7328586,0.0,1.0
1995-02-17,76.63,77.0,76.5,77.0,193700,1.20606848436133,1.21189186083547,1.20402243316771,1.21189186083547,12307121.1896066,0.44,1.0
1995-02-21,76.63,76.75,76.25,76.63,208900,1.20606848436133,1.20795714700159,1.20008771933383,1.20606848436133,13272883.92622,0.0,1.0
1995-02-22,76.63,77.25,76.5,76.5,248700,1.20606848436133,1.21582657466935,1.20402243316771,1.20402243316771,15801657.4076157,0.0,1.0
1995-02-23,76.88,77.5,76.63,76.75,164900,1.21000319819521,1.21976128850323,1.20606848436133,1.20795714700159,10477254.9518127,0.0,1.0
1995-02-24,77.0,77.0,76.5,77.0,308100,1.21189186083547,1.21189186083547,1.20402243316771,1.21189186083547,19575756.5230655,0.0,1.0
1995-02-27,75.62,77.0,75.38,76.88,158700,1.19017224047245,1.21189186083547,1.18639491519192,1.21000319819521,10083325.4145099,0.0,1.0
1995-02-28,77.75,77.75,75.75,75.88,270700,1.22369600233711,1.22369600233711,1.19221829166606,1.19426434285968,17199471.8948194,0.0,1.0
1995-03-01,76.0,77.5,75.75,77.25,209500,1.19615300549994,1.21976128850323,1.19221829166606,1.21582657466935,13311006.1395075,0.0,1.0
1995-03-02,75.75,76.5,75.38,76.5,113600,1.19221829166606,1.20402243316771,1.18639491519192,1.20402243316771,7217805.71574246,0.0,1.0
1995-03-03,75.0,75.5,74.75,75.5,243900,1.18041415016442,1.18828357783218,1.17647943633054,1.18828357783218,15496679.7013167,0.0,1.0
1995-03-06,75.75,75.75,74.0,75.0,169900,1.19221829166606,1.19221829166606,1.16467529482889,1.18041415016442,10794940.0625409,0.0,1.0
1995-03-07,74.62,76.0,73.37,76.0,230500,1.17443338513692,1.19615300549994,1.15475981596751,1.19615300549994,14645283.6045654,0.0,1.0
1995-03-08,73.5,75.0,73.5,74.87,170600,1.15680586716113,1.18041415016442,1.15680586716113,1.1783680989708,10839415.9780428,0.0,1.0
1995-03-09,72.5,74.0,72.38,74.0,202900,1.14106701182561,1.16467529482889,1.13917834918534,1.16467529482889,12891661.7933463,0.0,1.0
1995-03-10,76.12,76.5,73.12,73.5,605600,1.19804166814021,1.20402243316771,1.15082510213363,1.15680586716113,38478020.6113875,0.0,1.0
1995-03-13,76.63,77.0,76.25,76.25,255000,1.20606848436133,1.21189186083547,1.20008771933383,1.20008771933383,16201940.6471331,0.0,1.0
1995-03-14,77.25,77.5,76.25,76.75,195300,1.21582657466935,1.21976128850323,1.20008771933383,1.20795714700159,12408780.4250396,0.0,1.0
1995-03-15,77.0,77.5,76.63,77.25,275400,1.21189186083547,1.21976128850323,1.20606848436133,1.21582657466935,17498095.8989038,0.0,1.0
1995-03-16,77.87,78.13,76.88,77.0,227200,1.22558466497738,1.22967676736461,1.21000319819521,1.21189186083547,14435611.4314849,0.0,1.0
1995-03-17,78.5,79.5,78.25,78.5,573700,1.23550014383876,1.25123899917428,1.23156543000488,1.23550014383876,36451189.6049422,0.0,1.0
1995-03-20,78.0,78.38,77.75,78.25,134400,1.227630716171,1.2336114811985,1.22369600233711,1.23156543000488,8539375.77637131,0.0,1.0
1995-03-21,77.25,78.13,77.12,77.75,223200,1.21582657466935,1.22967676736461,1.21378052347573,1.22369600233711,14181463.3429024,0.0,1.0
1995-03-22,76.63,77.0,76.37,77.0,167000,1.20606848436133,1.21189186083547,1.20197638197409,1.21189186083547,10610682.6983185,0.0,1.0
1995-03-23,77.0,77.12,76.37,76.5,168100,1.21189186083547,1.21378052347573,1.20197638197409,1.20402243316771,10680573.4226787,0.0,1.0
1995-03-24,77.5,77.87,76.88,76.88,127800,1.21976128850323,1.22558466497738,1.21000319819521,1.21000319819521,8120031.43021027,0.0,1.0
1995-03-27,79.0,79.25,77.62,77.62,364200,1.24336957150652,1.2473042853404,1.2216499511435,1.2216499511435,23140183.4654349,0.0,1.0
1995-03-28,79.37,79.37,78.62,78.88,219600,1.24919294798067,1.24919294798067,1.23738880647902,1.24148090886626,13952730.0631781,0.0,1.0
1995-03-29,78.62,79.63,78.38,79.37,160700,1.23738880647902,1.2532850503679,1.2336114811985,1.24919294798067,10210399.4588012,0.0,1.0
1995-03-30,78.88,79.75,78.5,78.75,223100,1.24148090886626,1.25517371300817,1.23550014383876,1.23943485767264,14175109.6406878,0.0,1.0
1995-03-31,78.75,78.75,77.5,78.13,128500,1.23943485767264,1.23943485767264,1.21976128850323,1.22967676736461,8164507.34571218,0.0,1.0
1995-04-03,78.5,78.88,78.13,78.75,79300,1.23550014383876,1.24148090886626,1.22967676736461,1.23943485767264,5038485.85614767,0.0,1.0
1995-04-04,78.75,79.25,78.13,78.25,502400,1.23943485767264,1.2473042853404,1.22967676736461,1.23156543000488,31920999.9259595,0.0,1.0
1995-04-05,78.88,79.12,78.62,78.75,315300,1.24148090886626,1.24525823414678,1.23738880647902,1.23943485767264,20033223.082514,0.0,1.0
1995-04-06,79.0,79.12,78.5,79.0,195900,1.24336957150652,1.24525823414678,1.23550014383876,1.24336957150652,12446902.638327,0.0,1.0
1995-04-07,79.25,79.63,78.88,79.12,183800,1.2473042853404,1.2532850503679,1.24148090886626,1.24525823414678,11678104.670365,0.0,1.0
1995-04-10,79.63,79.88,79.12,79.12,97600,1.2532850503679,1.25721976420178,1.24525823414678,1.24525823414678,6201213.36141253,0.0,1.0
1995-04-11,79.75,80.0,79.5,79.75,120600,1.25517371300817,1.25910842684205,1.25123899917428,1.25517371300817,7662564.87076175,0.0,1.0
1995-04-12,80.0,80.25,79.75,79.75,155800,1.25910842684205,1.26304314067593,1.25517371300817,1.25517371300817,9899068.05028759,0.0,1.0
1995-04-13,79.88,80.25,79.5,80.0,223100,1.25721976420178,1.26304314067593,1.25123899917428,1.25910842684205,14175109.6406879,0.0,1.0
1995-04-17,80.38,80.38,79.88,80.12,295700,1.26508919186955,1.26508919186955,1.25721976420178,1.26099708948231,18787897.4484598,0.0,1.0
1995-04-18,80.5,80.5,80.12,80.5,228200,1.26697785450981,1.26697785450981,1.26099708948231,1.26697785450981,14499148.4536305,0.0,1.0
1995-04-19,80.25,80.5,79.88,80.38,181400,1.26304314067593,1.26697785450981,1.25721976420178,1.26508919186955,11525615.8172155,0.0,1.0
1995-04-20,81.25,81.62,80.25,80.25,358200,1.27878199601145,1.2846053724856,1.26304314067593,1.26304314067593,22758961.3325612,0.0,1.0
1995-04-21,80.62,82.0,80.5,82.0,679400,1.26886651715007,1.2905861375131,1.26697785450981,1.2905861375131,43167052.8457344,0.0,1.0
1995-04-24,80.87,81.13,79.63,79.63,260800,1.27280123098395,1.27689333337119,1.2532850503679,1.2532850503679,16570455.3755778,0.0,1.0
1995-04-25,80.75,80.87,80.12,80.62,217500,1.27091256834369,1.27280123098395,1.26099708948231,1.26886651715007,13819302.3166724,0.0,1.0
1995-04-26,81.5,81.5,80.75,80.75,148300,1.28271670984534,1.28271670984534,1.27091256834369,1.27091256834369,9422540.38419542,0.0,1.0
1995-04-27,81.25,81.5,80.62,81.25,143000,1.27878199601145,1.28271670984534,1.26886651715007,1.27878199601145,9085794.1668237,0.0,1.0
1995-04-28,79.75,81.13,79.0,81.13,346600,1.25517371300817,1.27689333337119,1.24336957150652,1.27689333337119,22021931.8756718,0.0,1.0
1995-05-01,79.25,80.5,79.12,79.75,200800,1.2473042853404,1.26697785450981,1.24525823414678,1.25517371300817,12758234.0468405,0.0,1.0
1995-05-02,79.12,79.37,78.5,79.12,107200,1.24525823414678,1.24919294798067,1.23550014383876,1.24525823414678,6811168.7740105,0.0,1.0
1995-05-03,78.5,79.25,78.5,79.12,257500,1.23550014383876,1.2473042853404,1.23550014383876,1.24525823414678,16360783.2024972,0.0,1.0
1995-05-04,76.63,78.88,76.5,78.75,285100,1.20606848436133,1.24148090886626,1.20402243316771,1.23943485767264,18114405.0137162,0.0,1.0
1995-05-05,76.0,77.0,75.5,77.0,554300,1.19615300549994,1.21189186083547,1.18828357783218,1.21189186083547,35218571.3753173,0.0,1.0
1995-05-08,76.0,76.37,75.88,75.88,277100,1.19615300549994,1.20197638197409,1.19426434285968,1.19426434285968,17606108.8365514,0.0,1.0
1995-05-09,75.5,76.12,75.5,76.0,213600,1.18828357783218,1.19804166814021,1.18828357783218,1.19615300549994,13571507.9303045,0.0,1.0
1995-05-10,75.38,75.62,75.13,75.38,249300,1.18639491519192,1.19017224047245,1.18246020135804,1.18639491519192,15839779.6209031,0.0,1.0
1995-05-11,76.12,76.88,75.38,75.5,347300,1.19804166814021,1.21000319819521,1.18639491519192,1.18828357783218,22066407.7911738,0.0,1.0
1995-05-12,76.5,77.12,75.88,76.0,204100,1.20402243316771,1.21378052347573,1.19426434285968,1.19615300549994,12967906.219921,0.0,1.0
1995-05-15,77.12,77.75,76.88,77.5,282400,1.21378052347573,1.22369600233711,1.21000319819521,1.21976128850323,17942855.0539232,0.0,1.0
1995-05-16,77.0,77.12,76.0,77.12,276300,1.21189186083547,1.21378052347573,1.19615300549994,1.21378052347573,17555279.2188348,0.0,1.0
1995-05-17,76.75,77.25,76.63,77.25,245700,1.20795714700159,1.21582657466935,1.20606848436133,1.21582657466935,15611046.3411788,0.0,1.0
1995-05-18,76.25,77.0,76.12,76.75,234100,1.20008771933383,1.21189186083547,1.19804166814021,1.20795714700159,14874016.8842896,0.0,1.0
1995-05-19,75.38,76.12,75.13,75.75,340000,1.19332001153955,1.20503474765708,1.18936233041876,1.19917737959831,21477223.0015105,0.44,1.0
1995-05-22,75.5,75.88,75.25,75.62,127300,1.19521969847753,1.20123537378112,1.19126201735674,1.19711938541551,8041324.9649773,0.0,1.0
1995-05-23,76.63,76.88,75.5,75.75,224800,1.21310841714348,1.21706609826427,1.19521969847753,1.19917737959831,14200234.5021752,0.0,1.0
1995-05-24,75.5,76.63,75.5,76.63,336600,1.19521969847753,1.21310841714348,1.19521969847753,1.21310841714348,21262450.7714954,0.0,1.0
1995-05-25,73.88,75.5,73.75,75.5,620900,1.16957392481483,1.19521969847753,1.16751593063202,1.19521969847753,39221199.2989349,0.0,1.0
1995-05-26,73.0,73.75,72.62,73.63,382700,1.15564288726966,1.16751593063202,1.14962721196607,1.16561624369404,24174509.5372885,0.0,1.0
1995-05-30,73.88,74.25,72.88,73.0,344400,1.16957392481483,1.17543129287359,1.15374320033168,1.15564288726966,21755163.5344712,0.0,1.0
1995-05-31,76.25,76.25,73.63,73.75,316600,1.20709274183989,1.20709274183989,1.16561624369404,1.16751593063202,19999084.712583,0.0,1.0
1995-06-01,75.13,76.63,74.75,76.63,228000,1.18936233041876,1.21310841714348,1.18334665511517,1.21310841714348,14402373.0716012,0.0,1.0
1995-06-02,72.5,73.63,72.38,73.5,596600,1.14772752502809,1.16561624369404,1.14582783809011,1.16355824951124,37686209.5373563,0.0,1.0
1995-06-05,74.0,74.25,72.62,72.75,404800,1.17147361175281,1.17543129287359,1.14962721196607,1.15168520614888,25570529.0323866,0.0,1.0
1995-06-06,74.75,74.87,73.63,73.63,216400,1.18334665511517,1.18524634205315,1.16561624369404,1.16561624369404,13669620.757432,0.0,1.0
1995-06-07,74.25,74.75,74.0,74.5,329800,1.17543129287359,1.18334665511517,1.17147361175281,1.17938897399438,20832906.3114653,0.0,1.0
1995-06-08,72.75,73.75,72.25,73.63,277900,1.15168520614888,1.16751593063202,1.1437698439073,1.16561624369404,17554471.3885875,0.0,1.0
1995-06-09,72.5,72.88,72.0,72.75,685400,1.14772752502809,1.15374320033168,1.13981216278652,1.15168520614888,43295554.8389273,0.0,1.0
1995-06-12,73.75,74.0,72.13,72.5,277200,1.16751593063202,1.17147361175281,1.14187015696933,1.14772752502809,17510253.5765256,0.0,1.0
1995-06-13,74.75,74.75,73.5,74.0,191900,1.18334665511517,1.18334665511517,1.16355824951124,1.17147361175281,12121997.3352643,0.0,1.0
1995-06-14,74.0,75.0,74.0,75.0,270600,1.17147361175281,1.18730433623595,1.17147361175281,1.18730433623595,17093342.7770845,0.0,1.0
1995-06-15,73.0,73.75,72.62,73.75,224500,1.15564288726966,1.16751593063202,1.14962721196607,1.16751593063202,14181284.0112915,0.0,1.0
1995-06-16,72.88,73.88,72.88,73.0,621400,1.15374320033168,1.16957392481483,1.15374320033168,1.15564288726966,39252783.4504079,0.0,1.0
1995-06-19,74.12,74.12,73.12,73.5,190900,1.17337329869079,1.17337329869079,1.15754257420764,1.16355824951124,12058829.0323186,0.0,1.0
1995-06-20,74.25,74.5,73.63,74.12,327800,1.17543129287359,1.17938897399438,1.16561624369404,1.17337329869079,20706569.705574,0.0,1.0
1995-06-21,74.0,74.62,73.75,74.38,231400,1.17147361175281,1.18128866093236,1.16751593063202,1.1774892870564,14617145.3016162,0.0,1.0
1995-06-22,74.87,75.0,74.12,74.25,208400,1.18524634205315,1.18730433623595,1.17337329869079,1.17543129287359,13164274.333867,0.0,1.0
1995-06-23,76.12,76.12,74.62,74.75,320500,1.20503474765708,1.20503474765708,1.18128866093236,1.18334665511517,20245441.0940709,0.0,1.0
1995-06-26,74.0,76.12,74.0,75.5,153900,1.17147361175281,1.20503474765708,1.17147361175281,1.19521969847753,9721601.82333077,0.0,1.0
1995-06-27,73.88,75.0,73.63,74.38,262000,1.16957392481483,1.18730433623595,1.16561624369404,1.1774892870564,16550095.3717522,0.0,1.0
1995-06-28,74.5,74.87,74.0,74.62,154300,1.17938897399438,1.18524634205315,1.17147361175281,1.18128866093236,9746869.14450904,0.0,1.0
1995-06-29,74.12,75.88,74.0,75.13,178000,1.17337329869079,1.20123537378112,1.17147361175281,1.18936233041876,11243957.9243202,0.0,1.0
1995-06-30,75.13,75.88,73.63,74.12,233400,1.18936233041876,1.20123537378112,1.16561624369404,1.17337329869079,14743481.9075075,0.0,1.0
1995-07-03,75.0,75.88,74.87,75.88,47200,1.18730433623595,1.20123537378112,1.18524634205315,1.20123537378112,2981543.89903323,0.0,1.0
1995-07-05,76.12,76.63,75.13,75.25,261400,1.20503474765708,1.21310841714348,1.18936233041876,1.19126201735674,16512194.3899848,0.0,1.0
1995-07-06,78.0,78.13,76.37,76.5,361600,1.23479650968539,1.2368545038682,1.20899242877786,1.21105042296067,22841658.3451359,0.0,1.0
1995-07-07,81.38,81.5,77.62,77.62,553100,1.28830435843843,1.2902040453764,1.2287808343818,1.2287808343818,34938388.3592218,0.0,1.0
1995-07-10,84.38,85.0,83.5,83.87,574700,1.33579653188786,1.34561158106741,1.3218654943427,1.32772286240146,36302823.7028474,0.0,1.0
1995-07-11,82.12,84.25,82.0,83.87,429500,1.30001909455595,1.33373853770506,1.29811940761798,1.32772286240146,27130786.1151435,0.0,1.0
1995-07-12,84.75,85.5,82.12,82.12,267500,1.34165389994663,1.35352694330899,1.30001909455595,1.30001909455595,16897521.0379531,0.0,1.0
1995-07-13,85.75,86.25,84.0,84.88,442000,1.35748462442977,1.36539998667135,1.32978085658427,1.34371189412944,27920389.9019637,0.0,1.0
1995-07-14,85.12,85.5,84.38,84.88,293300,1.34751126800539,1.35352694330899,1.33579653188786,1.34371189412944,18527263.2539501,0.0,1.0
1995-07-17,86.25,86.25,84.88,85.0,285400,1.36539998667135,1.36539998667135,1.34371189412944,1.34561158106741,18028233.6606797,0.0,1.0
1995-07-18,85.88,86.62,85.5,86.38,236900,1.35954261861258,1.37125735473011,1.35352694330899,1.36745798085416,14964570.9678172,0.0,1.0
1995-07-19,84.0,85.63,81.75,84.88,282800,1.32978085658427,1.3555849374918,1.29416172649719,1.34371189412944,17863996.0730211,0.0,1.0
1995-07-20,85.88,87.25,83.87,83.87,363600,1.35954261861258,1.38123071115449,1.32772286240146,1.32772286240146,22967994.9510272,0.0,1.0
1995-07-21,85.12,86.75,84.88,86.75,188200,1.34751126800539,1.37331534891292,1.34371189412944,1.37331534891292,11888274.6143655,0.0,1.0
1995-07-24,85.12,85.75,84.75,84.88,193100,1.34751126800539,1.35748462442977,1.34165389994663,1.34371189412944,12197799.2987991,0.0,1.0
1995-07-25,84.25,85.25,83.75,85.25,166200,1.33373853770506,1.3495692621882,1.32582317546348,1.3495692621882,10498571.9495619,0.0,1.0
1995-07-26,84.13,85.5,83.87,84.5,119600,1.33183885076708,1.35352694330899,1.32772286240146,1.33769621882584,7554929.03229604,0.0,1.0
1995-07-27,85.37,86.12,83.87,83.87,234400,1.35146894912618,1.36334199248854,1.32772286240146,1.32772286240146,14806650.2104531,0.0,1.0
1995-07-28,84.38,85.12,82.37,84.88,283000,1.33579653188786,1.34751126800539,1.30397677567674,1.34371189412944,17876629.7336103,0.0,1.0
1995-07-31,83.87,84.62,83.0,84.62,97800,1.32772286240146,1.33959590576382,1.31395013210112,1.33959590576382,6177860.02808155,0.0,1.0
1995-08-01,83.75,83.87,83.25,83.62,90700,1.32582317546348,1.32772286240146,1.31790781322191,1.32376518128067,5729365.07716767,0.0,1.0
1995-08-02,83.0,84.75,82.37,84.62,169800,1.31395013210112,1.34165389994663,1.30397677567674,1.33959590576382,10725977.8401662,0.0,1.0
1995-08-03,84.13,84.25,82.5,82.5,159500,1.33183885076708,1.33373853770506,1.30603476985955,1.30603476985955,10075344.3198262,0.0,1.0
1995-08-04,83.75,85.75,83.75,84.88,122500,1.32582317546348,1.35748462442977,1.32582317546348,1.34371189412944,7738117.11083836,0.0,1.0
1995-08-07,82.37,84.0,81.75,84.0,132600,1.30397677567674,1.32978085658427,1.29416172649719,1.32978085658427,8376116.9705891,0.0,1.0
1995-08-08,82.5,83.12,81.88,82.5,136500,1.30603476985955,1.3158498190391,1.29621972068,1.30603476985955,8622473.35207701,0.0,1.0
1995-08-09,81.88,82.5,81.75,82.5,85500,1.29621972068,1.30603476985955,1.29416172649719,1.30603476985955,5400889.90185043,0.0,1.0
1995-08-10,81.75,82.75,80.75,82.5,157400,1.29416172649719,1.30999245098034,1.27833100201404,1.30603476985955,9942690.88364045,0.0,1.0
1995-08-11,81.75,82.75,81.25,82.37,133600,1.29416172649719,1.30999245098034,1.28624636425562,1.30397677567674,8439285.27353472,0.0,1.0
1995-08-14,82.37,82.37,81.38,81.38,85400,1.30397677567674,1.30397677567674,1.28830435843843,1.28830435843843,5394573.07155588,0.0,1.0
1995-08-15,84.25,84.5,82.5,82.63,148600,1.33373853770506,1.33769621882584,1.30603476985955,1.30809276404236,9386809.81771897,0.0,1.0
1995-08-16,84.62,84.62,82.75,83.87,241800,1.33959590576382,1.33959590576382,1.30999245098034,1.32772286240146,15274095.6522507,0.0,1.0
1995-08-17,83.87,84.38,83.38,84.13,87700,1.32772286240146,1.33579653188786,1.31996580740472,1.33183885076708,5539860.1683308,0.0,1.0
1995-08-18,83.12,84.5,82.88,84.5,107200,1.3158498190391,1.33769621882584,1.31205044516315,1.33769621882584,6771642.07577037,0.0,1.0
1995-08-21,82.88,83.75,82.37,83.12,99200,1.31205044516315,1.32582317546348,1.30397677567674,1.3158498190391,6266295.65220539,0.0,1.0
1995-08-22,82.63,83.12,82.37,83.12,100000,1.30809276404236,1.3158498190391,1.30397677567674,1.3158498190391,6316830.29456191,0.0,1.0
1995-08-23,82.0,82.63,81.75,82.25,111300,1.30508492639056,1.315111798386,1.30110600893205,1.30906384384907,6993108.12304085,0.44,1.0
1995-08-24,82.0,82.37,81.5,82.0,83200,1.30508492639056,1.31097372422915,1.29712709147355,1.30508492639056,5227552.52324348,0.0,1.0
1995-08-25,82.88,83.0,82.0,82.0,89200,1.31909071584451,1.32100059622459,1.30508492639056,1.30508492639056,5604539.48405429,0.0,1.0
1995-08-28,83.0,83.12,82.12,83.12,61600,1.32100059622459,1.32291047660468,1.30699480677064,1.32291047660468,3870399.4643245,0.0,1.0
1995-08-29,82.88,83.25,82.37,82.75,124000,1.31909071584451,1.3249795136831,1.31097372422915,1.31702167876608,7791063.85675709,0.0,1.0
1995-08-30,82.37,82.88,82.37,82.88,72200,1.31097372422915,1.31909071584451,1.31097372422915,1.31909071584451,4536409.76175697,0.0,1.0
1995-08-31,82.5,82.5,82.12,82.37,86200,1.31304276130758,1.31304276130758,1.30699480677064,1.31097372422915,5416046.00364887,0.0,1.0
1995-09-01,84.13,85.63,82.5,82.63,192500,1.33898530313705,1.36285880788809,1.31304276130758,1.315111798386,12094998.326014,0.0,1.0
1995-09-05,84.5,84.75,82.88,84.38,209500,1.34487410097564,1.34885301843415,1.31909071584451,1.34296422059556,13163128.0483114,0.0,1.0
1995-09-06,86.0,86.25,84.75,85.0,95800,1.36874760572669,1.37272652318519,1.34885301843415,1.35283193589265,6019225.14094619,0.0,1.0
1995-09-07,87.13,87.75,85.75,85.75,289600,1.38673231263914,1.39660002793624,1.36476868826818,1.36476868826818,18195903.975136,0.0,1.0
1995-09-08,87.0,87.25,86.5,87.13,141700,1.38466327556072,1.38864219301922,1.3767054406437,1.38673231263914,8903175.39114902,0.0,1.0
1995-09-11,85.63,87.38,85.63,87.25,206900,1.36285880788809,1.39071123009765,1.36285880788809,1.38864219301922,12999767.0319601,0.0,1.0
1995-09-12,85.88,86.25,85.37,85.75,180400,1.3668377253466,1.37272652318519,1.35872073373125,1.36476868826818,11334741.2883789,0.0,1.0
1995-09-13,86.75,87.0,85.88,86.0,208200,1.38068435810221,1.38466327556072,1.3668377253466,1.36874760572669,13081447.5401357,0.0,1.0
1995-09-14,87.75,88.0,87.13,87.75,100100,1.39660002793624,1.40057894539475,1.38673231263914,1.39660002793624,6289399.12952731,0.0,1.0
1995-09-15,86.75,89.25,86.75,89.25,296500,1.38068435810221,1.42047353268729,1.38068435810221,1.42047353268729,18629438.9800684,0.0,1.0
1995-09-18,86.87,87.25,86.25,86.38,109500,1.38259423848229,1.38864219301922,1.37272652318519,1.37479556026362,6880012.03479762,0.0,1.0
1995-09-19,85.12,86.75,84.88,86.75,224900,1.35474181627274,1.38068435810221,1.35092205551257,1.38068435810221,14130727.9143925,0.0,1.0
1995-09-20,86.0,86.5,84.5,85.12,348200,1.36874760572669,1.3767054406437,1.34487410097564,1.35474181627274,21877809.959055,0.0,1.0
1995-09-21,84.25,86.12,82.75,86.12,223900,1.34089518351713,1.37065748610677,1.31702167876608,1.37065748610677,14067896.7542574,0.0,1.0
1995-09-22,83.0,83.87,83.0,83.5,135000,1.32100059622459,1.3348472289802,1.32100059622459,1.32895843114161,8482206.61824363,0.0,1.0
1995-09-25,83.62,83.87,82.63,83.25,160900,1.33086831152169,1.3348472289802,1.315111798386,1.3249795136831,10109533.6657437,0.0,1.0
1995-09-26,84.25,84.25,83.5,83.75,145800,1.34089518351713,1.34089518351713,1.32895843114161,1.33293734860012,9160783.14770311,0.0,1.0
1995-09-27,83.75,84.5,83.62,83.62,91300,1.33293734860012,1.34487410097564,1.33086831152169,1.33086831152169,5736484.92033807,0.0,1.0
1995-09-28,83.87,83.87,82.75,83.0,148800,1.3348472289802,1.3348472289802,1.31702167876608,1.32100059622459,9349276.62810852,0.0,1.0
1995-09-29,84.13,84.62,83.5,83.87,172700,1.33898530313705,1.34678398135572,1.32895843114161,1.3348472289802,10850941.3553383,0.0,1.0
1995-10-02,84.38,84.75,84.0,84.75,212300,1.34296422059556,1.34885301843415,1.33691626605862,1.34885301843415,13339055.2966897,0.0,1.0
1995-10-03,83.0,84.25,82.63,84.25,146600,1.32100059622459,1.34089518351713,1.315111798386,1.34089518351713,9211048.07581123,0.0,1.0
1995-10-04,80.25,82.75,80.12,82.75,197100,1.27723250418101,1.31702167876608,1.27516346710258,1.31702167876608,12384021.6626356,0.0,1.0
1995-10-05,79.75,80.87,79.37,80.12,329300,1.26927466926399,1.28710021947811,1.26322671472706,1.27516346710258,20690301.0325009,0.0,1.0
1995-10-06,81.25,81.38,79.75,79.88,413900,1.29314817401504,1.29521721109346,1.26927466926399,1.27134370634241,26005817.1799335,0.0,1.0
1995-10-09,79.75,81.13,79.75,80.87,202600,1.26927466926399,1.29123829363495,1.26927466926399,1.28710021947811,12729593.0433789,0.0,1.0
1995-10-10,78.62,79.12,78.13,78.5,477400,1.25128996235154,1.25924779726855,1.24349128413286,1.24938008197145,29995595.8485147,0.0,1.0
1995-10-11,81.75,81.88,79.5,79.63,304900,1.30110600893205,1.30317504601048,1.26529575180548,1.26736478888391,19157220.7252036,0.0,1.0
1995-10-12,82.25,83.5,81.75,82.25,228100,1.30906384384907,1.32895843114161,1.30110600893205,1.30906384384907,14331787.6268249,0.0,1.0
1995-10-13,83.5,84.62,82.37,83.0,197700,1.32895843114161,1.34678398135572,1.31097372422915,1.32100059622459,12421720.3587167,0.0,1.0
1995-10-16,82.88,83.38,82.63,83.38,117500,1.31909071584451,1.32704855076152,1.315111798386,1.32704855076152,7382661.31587869,0.0,1.0
1995-10-17,82.25,83.12,81.88,83.12,81100,1.30906384384907,1.32291047660468,1.30317504601048,1.32291047660468,5095607.08695968,0.0,1.0
1995-10-18,82.12,82.5,81.5,82.0,74900,1.30699480677064,1.31304276130758,1.29712709147355,1.30508492639056,4706053.89412185,0.0,1.0
1995-10-19,82.63,83.62,81.0,82.37,655600,1.315111798386,1.33086831152169,1.28916925655653,1.31097372422915,41192108.5845964,0.0,1.0
1995-10-20,83.0,83.0,82.63,83.0,145900,1.32100059622459,1.32100059622459,1.315111798386,1.32100059622459,9167066.26371663,0.0,1.0
1995-10-23,81.75,82.75,81.5,82.75,367200,1.30110600893205,1.31702167876608,1.29712709147355,1.31702167876608,23071602.0016227,0.0,1.0
1995-10-24,83.5,84.25,81.75,82.0,577300,1.32895843114161,1.34089518351713,1.30110600893205,1.30508492639056,36272428.746015,0.0,1.0
1995-10-25,83.0,83.75,82.25,83.75,273000,1.32100059622459,1.33293734860012,1.30906384384907,1.33293734860012,17152906.7168927,0.0,1.0
1995-10-26,81.62,83.0,81.5,83.0,334300,1.29903697185363,1.32100059622459,1.29712709147355,1.32100059622459,21004456.8331766,0.0,1.0
1995-10-27,81.75,82.25,80.87,80.87,226800,1.30110600893205,1.30906384384907,1.28710021947811,1.28710021947811,14250107.1186493,0.0,1.0
1995-10-30,82.75,83.25,81.88,82.5,284800,1.31702167876608,1.3249795136831,1.30317504601048,1.31304276130758,17894314.4064873,0.0,1.0
1995-10-31,83.75,85.12,83.0,83.12,208500,1.33293734860012,1.35474181627274,1.32100059622459,1.32291047660468,13100296.8881762,0.0,1.0
1995-11-01,82.12,84.5,81.88,83.75,264500,1.30699480677064,1.34487410097564,1.30317504601048,1.33293734860012,16618841.855744,0.0,1.0
1995-11-02,85.75,86.0,82.25,82.37,232700,1.36476868826818,1.36874760572669,1.30906384384907,1.31097372422915,14620810.9634466,0.0,1.0
1995-11-03,86.38,86.5,85.5,85.5,219200,1.37479556026362,1.3767054406437,1.36078977080967,1.36078977080967,13772590.3016222,0.0,1.0
1995-11-06,85.88,86.25,85.63,86.12,144100,1.3668377253466,1.37272652318519,1.36285880788809,1.37065748610677,9053970.17547339,0.0,1.0
1995-11-07,85.88,86.0,84.62,85.88,126100,1.3668377253466,1.36874760572669,1.34678398135572,1.3668377253466,7923009.2930409,0.0,1.0
1995-11-08,86.0,86.75,85.63,85.63,147600,1.36874760572669,1.38068435810221,1.36285880788809,1.36285880788809,9273879.23594633,0.0,1.0
1995-11-09,84.75,86.12,84.25,86.0,177000,1.34885301843415,1.37065748610677,1.34089518351713,1.36874760572669,11121115.3439194,0.0,1.0
1995-11-10,85.37,85.63,83.25,84.75,221400,1.35872073373125,1.36285880788809,1.3249795136831,1.34885301843415,13910818.8539195,0.0,1.0
1995-11-13,84.62,85.25,84.13,84.62,251000,1.34678398135572,1.35681085335116,1.33898530313705,1.34678398135572,15770621.1939196,0.0,1.0
1995-11-14,84.88,85.12,84.38,84.62,107700,1.35092205551257,1.35474181627274,1.34296422059556,1.34678398135572,6766915.94655436,0.0,1.0
1995-11-15,85.37,85.37,84.38,85.12,121800,1.35872073373125,1.35872073373125,1.34296422059556,1.35474181627274,7652835.30445978,0.0,1.0
1995-11-16,85.75,86.12,84.5,84.62,179800,1.36476868826818,1.37065748610677,1.34487410097564,1.34678398135572,11297042.5922978,0.0,1.0
1995-11-17,85.88,86.25,85.37,86.0,118400,1.3668377253466,1.37272652318519,1.35872073373125,1.36874760572669,7439209.36000034,0.0,1.0
1995-11-20,85.5,86.38,85.5,86.12,71300,1.36078977080967,1.37479556026362,1.36078977080967,1.37065748610677,4479861.71763533,0.0,1.0
1995-11-21,85.12,86.12,85.0,85.12,228100,1.36301796458643,1.37903086360648,1.36109641670403,1.36301796458643,14244766.0298382,0.52,1.0
1995-11-22,86.75,87.5,85.0,85.0,103400,1.38911898998911,1.40112866425415,1.36109641670403,1.36109641670403,6457294.20203975,0.0,1.0
1995-11-24,86.87,87.25,86.62,87.0,44900,1.39104053787152,1.39712543949914,1.38703731311651,1.39312221474412,2803989.45523776,0.0,1.0
1995-11-27,88.0,88.25,86.38,87.5,184000,1.40913511376417,1.41313833851918,1.38319421735169,1.40112866425415,11490736.2976336,0.0,1.0
1995-11-28,88.75,89.25,87.62,88.5,125300,1.42114478802921,1.42915123753923,1.40305021213655,1.41714156327419,7824941.62007329,0.0,1.0
1995-11-29,89.0,89.0,87.25,88.88,113500,1.42514801278422,1.42514801278422,1.39712543949914,1.42322646490181,7088035.70533376,0.0,1.0
1995-11-30,87.62,89.0,87.25,89.0,134300,1.40305021213655,1.42514801278422,1.39712543949914,1.42514801278422,8386988.50419671,0.0,1.0
1995-12-01,88.88,89.25,87.25,87.5,136700,1.42322646490181,1.42915123753923,1.39712543949914,1.40112866425415,8536867.67329628,0.0,1.0
1995-12-04,87.75,89.12,86.75,89.12,171200,1.40513188900916,1.42706956066662,1.38911898998911,1.42706956066662,10691380.7291026,0.0,1.0
1995-12-05,88.0,88.75,86.75,88.0,174100,1.40913511376417,1.42114478802921,1.38911898998911,1.40913511376417,10872484.7250979,0.0,1.0
1995-12-06,87.25,88.0,86.62,88.0,344700,1.39712543949914,1.40913511376417,1.38703731311651,1.40913511376417,21526395.6619255,0.0,1.0
1995-12-07,88.12,88.5,87.0,87.0,274500,1.41105666164658,1.41714156327419,1.39312221474412,1.39312221474412,17142429.9657631,0.0,1.0
1995-12-08,88.5,89.0,87.0,87.88,169000,1.41714156327419,1.42514801278422,1.39312221474412,1.40721356588177,10553991.4907613,0.0,1.0
1995-12-11,89.0,89.38,88.0,88.25,131700,1.42514801278422,1.43123291441184,1.40913511376417,1.41313833851918,8224619.40433882,0.0,1.0
1995-12-12,88.88,89.75,88.88,89.12,171800,1.42322646490181,1.43715768704925,1.42322646490181,1.42706956066662,10728850.5213775,0.0,1.0
1995-12-13,88.5,89.75,88.5,88.88,144900,1.41714156327419,1.43715768704925,1.41714156327419,1.42322646490181,9048954.83438648,0.0,1.0
1995-12-14,88.12,89.87,88.12,88.75,140300,1.41105666164658,1.43907923493166,1.41105666164658,1.42114478802921,8761686.42694559,0.0,1.0
1995-12-15,87.25,88.5,87.0,88.5,353000,1.39712543949914,1.41714156327419,1.39312221474412,1.41714156327419,22044727.7883948,0.0,1.0
1995-12-18,86.12,86.62,86.12,86.5,196800,1.37903086360648,1.38703731311651,1.37903086360648,1.3851157652341,12290091.8661646,0.0,1.0
1995-12-19,87.13,88.0,85.88,86.0,190200,1.39520389161673,1.40913511376417,1.37518776784167,1.37710931572408,11877924.1511408,0.0,1.0
1995-12-20,87.13,88.5,87.13,87.13,132700,1.39520389161673,1.41714156327419,1.39520389161673,1.39520389161673,8287069.05813031,0.0,1.0
1995-12-21,87.5,87.62,86.75,87.38,113200,1.40112866425415,1.40305021213655,1.38911898998911,1.39920711637174,7069300.8091963,0.0,1.0
1995-12-22,43.88,44.0,43.5,43.75,293500,1.40529201799936,1.40913511376417,1.39312221474412,1.40112866425415,9164486.6939007,0.0,2.0
1995-12-26,43.75,43.75,43.38,43.75,161500,1.40112866425415,1.40112866425415,1.38927911897931,1.40112866425415,5042809.54366256,0.0,1.0
1995-12-27,44.13,44.5,43.62,43.62,179300,1.41329846750938,1.42514801278422,1.39696531050894,1.39696531050894,5598611.46240682,0.0,1.0
1995-12-28,44.62,45.38,44.0,44.0,139800,1.42899110854903,1.4533307150595,1.40913511376417,1.40913511376417,4365230.80002493,0.0,1.0
1995-12-29,45.63,46.12,44.88,45.12,275800,1.46133716456953,1.47702980560917,1.43731781603945,1.44500400756908,8611807.25784602,0.0,1.0
1996-01-02,45.0,45.75,44.88,45.25,394100,1.44116091180427,1.46518026033434,1.43731781603945,1.44916736131429,12305704.2796125,0.0,1.0
1996-01-03,45.38,45.5,44.75,45.12,341300,1.4533307150595,1.45717381082431,1.43315446229424,1.44500400756908,10657033.4195173,0.0,1.0
1996-01-04,45.5,45.87,44.62,45.63,368500,1.45717381082431,1.46902335609915,1.42899110854903,1.46133716456953,11506348.7110815,0.0,1.0
1996-01-05,45.5,45.75,44.37,44.5,247300,1.45717381082431,1.46518026033434,1.42098465903901,1.42514801278422,7721899.69131737,0.0,1.0
1996-01-08,45.38,45.75,45.25,45.5,43900,1.4533307150595,1.46518026033434,1.44916736131429,1.45717381082431,1370769.90072314,0.0,1.0
1996-01-09,45.44,45.87,44.37,45.38,372900,1.45525226294191,1.46902335609915,1.42098465903901,1.4533307150595,11643737.9494227,0.0,1.0
1996-01-10,44.37,45.0,44.13,44.25,299700,1.42098465903901,1.44116091180427,1.41329846750938,1.41714156327419,9358080.62065429,0.0,1.0
1996-01-11,44.5,44.88,44.37,44.5,345000,1.42514801278422,1.43731781603945,1.42098465903901,1.42514801278422,10772565.2790315,0.0,1.0
1996-01-12,44.62,44.62,43.75,44.37,213400,1.42899110854903,1.42899110854903,1.40112866425415,1.42098465903901,6663378.05955165,0.0,1.0
1996-01-15,44.37,45.0,44.25,44.37,248000,1.42098465903901,1.44116091180427,1.41714156327419,1.42098465903901,7743757.07014435,0.0,1.0
1996-01-16,44.13,44.37,43.56,44.37,418400,1.41329846750938,1.42098465903901,1.39504376262653,1.42098465903901,13064467.5731791,0.0,1.0
1996-01-17,44.0,44.25,43.75,44.13,261800,1.40913511376417,1.41714156327419,1.40112866425415,1.41329846750938,8174659.68130564,0.0,1.0
1996-01-18,43.5,44.0,42.25,43.88,435800,1.39312221474412,1.40913511376417,1.35308996719401,1.40529201799936,13607779.561165,0.0,1.0
1996-01-19,44.0,44.37,43.62,43.75,563000,1.40913511376417,1.42098465903901,1.39696531050894,1.40112866425415,17579577.5423036,0.0,1.0
1996-01-22,44.0,44.5,43.5,44.25,177600,1.40913511376417,1.42514801278422,1.39312221474412,1.41714156327419,5545529.25668404,0.0,1.0
1996-01-23,45.0,45.38,44.13,44.13,240800,1.44116091180427,1.4533307150595,1.41329846750938,1.41329846750938,7518938.316495,0.0,1.0
1996-01-24,45.38,45.63,44.62,45.12,183700,1.4533307150595,1.46133716456953,1.42899110854903,1.44500400756908,5736000.70074808,0.0,1.0
1996-01-25,44.88,45.5,44.75,45.25,273000,1.43731781603945,1.45717381082431,1.43315446229424,1.44916736131429,8524377.74253799,0.0,1.0
1996-01-26,45.0,45.0,44.37,44.62,160000,1.44116091180427,1.44116091180427,1.42098465903901,1.42899110854903,4995972.30331894,0.0,1.0
1996-01-29,46.25,46.75,45.0,45.0,235600,1.48119315935438,1.49720605837443,1.44116091180427,1.44116091180427,7356569.21663718,0.0,1.0
1996-01-30,46.38,46.75,46.38,46.5,249100,1.4853565130996,1.49720605837443,1.4853565130996,1.48919960886441,7778104.37972968,0.0,1.0
1996-01-31,46.38,46.75,45.5,46.5,204300,1.4853565130996,1.49720605837443,1.45717381082431,1.48919960886441,6379232.13480037,0.0,1.0
1996-02-01,46.62,46.88,45.75,46.5,170900,1.49304270462922,1.50136941211964,1.46518026033434,1.48919960886441,5336322.91648255,0.0,1.0
1996-02-02,45.87,46.38,45.12,46.0,195200,1.46902335609915,1.4853565130996,1.44500400756908,1.47318670984436,6095086.21004912,0.0,1.0
1996-02-05,45.87,46.25,45.12,45.63,197600,1.46902335609915,1.48119315935438,1.44500400756908,1.46133716456953,6170025.7945989,0.0,1.0
1996-02-06,46.88,47.37,45.75,46.0,397200,1.50136941211964,1.51706205315929,1.46518026033434,1.47318670984436,12402501.2429893,0.0,1.0
1996-02-07,47.13,47.5,46.75,46.88,185500,1.50937586162967,1.5212254069045,1.49720605837443,1.50136941211964,5792205.3891604,0.0,1.0
1996-02-08,46.75,47.13,46.62,46.75,343000,1.49720605837443,1.50937586162967,1.49304270462922,1.49720605837443,10710115.62524,0.0,1.0
1996-02-09,47.37,47.88,46.38,46.75,460200,1.51706205315929,1.53339521015974,1.4853565130996,1.49720605837443,14369665.3374211,0.0,1.0
1996-02-12,47.62,48.5,47.13,48.0,531900,1.52506850266931,1.5532512049446,1.50937586162967,1.53723830592455,16608485.425846,0.0,1.0
1996-02-13,47.13,47.62,46.38,47.62,397800,1.50937586162967,1.52506850266931,1.4853565130996,1.52506850266931,12421236.1391267,0.0,1.0
1996-02-14,47.25,47.25,46.75,46.75,240500,1.51321895739448,1.51321895739448,1.49720605837443,1.49720605837443,7509570.8684263,0.0,1.0
1996-02-15,46.62,47.88,46.5,47.25,408400,1.49304270462922,1.53339521015974,1.48919960886441,1.51321895739448,12752219.3042216,0.0,1.0
1996-02-16,46.25,46.62,46.12,46.38,317300,1.48119315935438,1.49304270462922,1.47702980560917,1.4853565130996,9907637.57401943,0.0,1.0
1996-02-20,46.5,46.62,46.0,46.0,258300,1.48919960886441,1.49304270462922,1.47318670984436,1.47318670984436,8065372.78717052,0.0,1.0
1996-02-21,47.13,47.37,46.5,46.75,273000,1.50937586162967,1.51706205315929,1.48919960886441,1.49720605837443,8524377.74253795,0.0,1.0
1996-02-22,48.0,48.0,46.62,47.13,195300,1.54556501341497,1.54556501341497,1.50113001927929,1.51755164754683,6065354.68817775,0.26,1.0
1996-02-23,47.25,48.0,46.12,48.0,259300,1.52141556008037,1.54556501341497,1.48503038372289,1.54556501341497,8052977.32024824,0.0,1.0
1996-02-26,46.25,47.0,45.75,47.0,378600,1.48921628896755,1.51336574230216,1.47311665341115,1.51336574230216,11758030.1328423,0.0,1.0
1996-02-27,46.0,46.62,45.87,46.62,382500,1.48116647118935,1.50113001927929,1.47698056594469,1.50113001927929,11879150.886984,0.0,1.0
1996-02-28,45.12,46.25,45.0,45.87,477700,1.45283111261008,1.48921628896755,1.44896720007654,1.47698056594469,14835739.5521889,0.0,1.0
1996-02-29,44.88,45.87,44.88,44.88,402200,1.445103287543,1.47698056594469,1.445103287543,1.445103287543,12490965.9784183,0.0,1.0
1996-03-01,44.88,45.0,44.0,44.88,483200,1.445103287543,1.44896720007654,1.41676792896373,1.445103287543,15006550.8721325,0.0,1.0
1996-03-04,45.75,45.75,44.75,45.12,684400,1.47311665341115,1.47311665341115,1.44091738229834,1.45283111261008,21255139.5217042,0.0,1.0
1996-03-05,45.38,45.75,45.0,45.75,232000,1.46120292309941,1.47311665341115,1.44896720007654,1.47311665341115,7205132.04125567,0.0,1.0
1996-03-06,46.12,46.25,45.25,45.25,536600,1.48503038372289,1.48921628896755,1.45701701785474,1.45701701785474,16664973.5057664,0.0,1.0
1996-03-07,45.12,45.87,44.75,45.75,580200,1.45283111261008,1.47698056594469,1.44091738229834,1.47311665341115,18019041.4238644,0.0,1.0
1996-03-08,44.5,45.0,43.75,44.0,548200,1.43286756452013,1.44896720007654,1.40871811118552,1.41676792896373,17025230.1078292,0.0,1.0
1996-03-11,45.75,45.87,43.88,44.13,737700,1.47311665341115,1.47698056594469,1.41290401643019,1.42095383420839,22910456.4949755,0.0,1.0
1996-03-12,44.88,45.12,43.75,44.5,337600,1.445103287543,1.45283111261008,1.40871811118552,1.43286756452013,10484709.3841721,0.0,1.0
1996-03-13,44.88,45.0,44.0,44.62,275800,1.445103287543,1.44896720007654,1.41676792896373,1.43673147705367,8565411.28007896,0.0,1.0
1996-03-14,45.87,46.5,44.62,44.75,241600,1.47698056594469,1.49726610674576,1.43673147705367,1.44091738229834,7503275.43606624,0.0,1.0
1996-03-15,45.12,45.75,44.37,45.63,536100,1.45283111261008,1.47311665341115,1.42868165927547,1.46925274087761,16649445.2039533,0.0,1.0
1996-03-18,47.75,47.88,45.75,45.87,325100,1.53751519563677,1.54170110088144,1.47311665341115,1.47698056594469,10096501.8388458,0.0,1.0
1996-03-19,47.13,47.37,46.25,46.62,586500,1.51755164754683,1.5252794726139,1.48921628896755,1.50113001927929,18214698.0267088,0.0,1.0
1996-03-20,46.0,47.13,45.75,47.0,264800,1.48116647118935,1.51755164754683,1.47311665341115,1.51336574230216,8223788.64019183,0.0,1.0
1996-03-21,46.12,46.25,45.5,46.0,151600,1.48503038372289,1.48921628896755,1.46506683563295,1.48116647118935,4708181.10971707,0.0,1.0
1996-03-22,47.13,47.5,46.75,47.25,236300,1.51755164754683,1.52946537785857,1.50531592452396,1.52141556008037,7338675.43684791,0.0,1.0
1996-03-25,46.12,47.37,45.75,47.25,267100,1.48503038372289,1.5252794726139,1.47311665341115,1.52141556008037,8295218.82853185,0.0,1.0
1996-03-26,46.88,47.37,45.87,45.87,231700,1.50950182976863,1.5252794726139,1.47698056594469,1.47698056594469,7195815.06016783,0.0,1.0
1996-03-27,45.38,46.62,45.25,46.62,195600,1.46120292309941,1.50113001927929,1.45701701785474,1.50113001927929,6074671.66926555,0.0,1.0
1996-03-28,47.13,47.37,45.12,45.38,271300,1.51755164754683,1.5252794726139,1.45283111261008,1.46120292309941,8425656.56376148,0.0,1.0
1996-03-29,45.63,47.75,45.63,47.25,358600,1.46925274087761,1.53751519563677,1.46925274087761,1.52141556008037,11136898.0603202,0.0,1.0
1996-04-01,45.5,46.88,45.38,46.88,274400,1.46506683563295,1.50950182976863,1.46120292309941,1.50950182976863,8521932.03500238,0.0,1.0
1996-04-02,46.38,46.75,45.25,45.63,377300,1.49340219421222,1.50531592452396,1.45701701785474,1.46925274087761,11717656.5481283,0.0,1.0
1996-04-03,45.63,46.12,45.5,46.12,335700,1.46925274087761,1.48503038372289,1.46506683563295,1.48503038372289,10425701.8372825,0.0,1.0
1996-04-04,45.25,45.87,45.0,45.75,381500,1.45701701785474,1.47698056594469,1.44896720007654,1.47311665341115,11848094.283358,0.0,1.0
1996-04-08,44.75,44.88,44.13,44.37,249200,1.44091738229834,1.445103287543,1.42095383420839,1.42868165927547,7739305.62362461,0.0,1.0
1996-04-09,45.0,45.87,44.88,44.88,341000,1.44896720007654,1.47698056594469,1.445103287543,1.445103287543,10590301.8365008,0.0,1.0
1996-04-10,44.75,45.63,44.62,45.0,266300,1.44091738229834,1.46925274087761,1.43673147705367,1.44896720007654,8270373.54563096,0.0,1.0
1996-04-11,44.75,44.88,44.37,44.75,280200,1.44091738229834,1.445103287543,1.42868165927547,1.44091738229834,8702060.33603377,0.0,1.0
1996-04-12,45.38,45.5,44.62,44.62,303900,1.46120292309941,1.46506683563295,1.43673147705367,1.43673147705367,9438101.8419724,0.0,1.0
1996-04-15,46.0,46.12,45.5,46.12,249600,1.48116647118935,1.48503038372289,1.46506683563295,1.48503038372289,7751728.26507508,0.0,1.0
1996-04-16,47.13,47.25,45.63,46.0,224300,1.51755164754683,1.52141556008037,1.46925274087761,1.48116647118935,6965996.19333469,0.0,1.0
1996-04-17,47.13,47.37,46.62,47.0,269400,1.51755164754683,1.5252794726139,1.50113001927929,1.51336574230216,8366649.01687189,0.0,1.0
1996-04-18,48.0,48.25,46.75,47.0,329400,1.54556501341497,1.55361483119318,1.50531592452396,1.51336574230216,10230045.2344381,0.0,1.0
1996-04-19,49.62,50.5,49.5,49.88,628100,1.59772783261773,1.626063191197,1.59386392008419,1.60609964310706,19506652.7375547,0.0,1.0
1996-04-22,51.25,52.0,49.5,49.62,807900,1.65021264453161,1.67436209786622,1.59386392008419,1.59772783261773,25090630.0695279,0.0,1.0
1996-04-23,52.0,52.25,50.75,51.25,775600,1.67436209786622,1.68241191564443,1.63411300897521,1.65021264453161,24087501.7724048,0.0,1.0
1996-04-24,51.75,51.75,50.88,51.5,379100,1.66631228008802,1.66631228008802,1.63829891421987,1.65826246230982,11773558.4346553,0.0,1.0
1996-04-25,51.75,51.87,51.0,51.12,454600,1.66631228008802,1.67017619262156,1.64216282675341,1.64602673928695,14118332.008426,0.0,1.0
1996-04-26,51.38,52.5,51.25,51.75,367600,1.65439854977628,1.69046173342263,1.65021264453161,1.66631228008802,11416407.4929551,0.0,1.0
1996-04-29,51.25,51.5,51.0,51.5,367800,1.65021264453161,1.65826246230982,1.64216282675341,1.65826246230982,11422618.8136804,0.0,1.0
1996-04-30,51.25,51.25,50.75,51.12,442600,1.65021264453161,1.65021264453161,1.63411300897521,1.64602673928695,13745652.7649128,0.0,1.0
1996-05-01,51.12,51.75,50.75,51.12,452900,1.64602673928695,1.66631228008802,1.63411300897521,1.64602673928695,14065535.7822616,0.0,1.0
1996-05-02,51.38,51.38,50.37,50.5,542100,1.65439854977628,1.65439854977628,1.62187728595234,1.626063191197,16835784.8257099,0.0,1.0
1996-05-03,50.25,51.38,49.62,51.38,646800,1.6180133734188,1.65439854977628,1.59772783261773,1.65439854977628,20087411.2253628,0.0,1.0
1996-05-06,50.75,51.12,49.62,50.25,286200,1.63411300897521,1.64602673928695,1.59772783261773,1.6180133734188,8888399.9577904,0.0,1.0
1996-05-07,49.88,51.38,49.62,51.0,233400,1.60609964310706,1.65439854977628,1.59772783261773,1.64216282675341,7248611.28633223,0.0,1.0
1996-05-08,50.88,50.88,49.25,49.25,310600,1.63829891421987,1.63829891421987,1.58581410230599,1.58581410230599,9646181.08626732,0.0,1.0
1996-05-09,51.0,51.25,50.5,50.62,201400,1.64216282675341,1.65021264453161,1.626063191197,1.62992710373054,6254799.97029696,0.0,1.0
1996-05-10,51.87,52.0,51.0,51.38,286900,1.67017619262156,1.67436209786622,1.64216282675341,1.65439854977628,8910139.58032867,0.0,1.0
1996-05-13,52.75,53.13,52.0,52.0,376600,1.69851155120083,1.7107472742237,1.67436209786622,1.67436209786622,11695916.9255901,0.0,1.0
1996-05-14,52.5,52.62,51.75,52.62,209000,1.69046173342263,1.69432564595617,1.66631228008802,1.69432564595617,6490830.15785533,0.0,1.0
1996-05-15,52.62,53.0,52.38,52.38,521600,1.69432564595617,1.70656136897903,1.68659782088909,1.68659782088909,16199124.4513748,0.0,1.0
1996-05-16,51.0,52.0,50.88,51.87,492100,1.64216282675341,1.67436209786622,1.63829891421987,1.67017619262156,15282954.6444048,0.0,1.0
1996-05-17,50.25,51.38,50.25,51.25,980500,1.6180133734188,1.65439854977628,1.6180133734188,1.65021264453161,30450999.8553931,0.0,1.0
1996-05-20,49.5,50.62,49.38,50.62,556900,1.59386392008419,1.62992710373054,1.59000000755066,1.62992710373054,17295422.5593763,0.0,1.0
1996-05-21,50.88,51.5,49.0,49.62,931800,1.63829891421987,1.65826246230982,1.57776428452779,1.59772783261773,28938543.258802,0.0,1.0
1996-05-22,52.0,52.12,50.25,50.25,367700,1.68273390835555,1.68661714045176,1.6261034402859,1.6261034402859,11362699.6550425,0.26,1.0
1996-05-23,51.25,52.12,51.0,51.75,427600,1.65846370775427,1.68661714045176,1.65037364088718,1.67464384148846,13213735.0353445,0.0,1.0
1996-05-24,50.61,51.5,50.37,51.0,389200,1.63775313657451,1.66655377462137,1.6299866723821,1.65037364088718,12027094.657989,0.0,1.0
1996-05-28,50.75,51.25,49.75,50.88,245300,1.64228357402008,1.65846370775427,1.60992330655171,1.64649040879097,7580283.45222175,0.0,1.0
1996-05-29,49.62,51.0,49.62,50.5,305800,1.60571647178082,1.65037364088718,1.60571647178082,1.63419350715299,9449860.0884199,0.0,1.0
1996-05-30,49.88,50.25,49.12,49.12,264600,1.6141301413226,1.6261034402859,1.58953633804663,1.58953633804663,8176693.85021551,0.0,1.0
1996-05-31,49.5,50.13,48.87,49.88,294800,1.60183323968461,1.62222020818969,1.58144627117954,1.6141301413226,9109937.06365663,0.0,1.0
1996-06-03,49.75,50.37,49.38,49.5,160800,1.60992330655171,1.6299866723821,1.59795000758841,1.60183323968461,4969056.58017632,0.0,1.0
1996-06-04,49.88,50.25,49.5,50.13,242700,1.6141301413226,1.6261034402859,1.60183323968461,1.62222020818969,7499938.01000493,0.0,1.0
1996-06-05,50.5,50.5,49.62,49.88,148800,1.63419350715299,1.63419350715299,1.60571647178082,1.6141301413226,4598231.46225272,0.0,1.0
1996-06-06,49.0,50.13,47.5,50.0,281500,1.58565310595043,1.62222020818969,1.53711270474786,1.6180133734188,8698939.22462459,0.0,1.0
1996-06-07,49.12,49.12,47.88,48.0,265400,1.58953633804663,1.58953633804663,1.54940960638584,1.55329283848205,8201415.52474377,0.0,1.0
1996-06-10,49.0,49.5,48.38,49.5,163900,1.58565310595043,1.60183323968461,1.56558974012003,1.60183323968461,5064853.06897325,0.0,1.0
1996-06-11,48.75,49.88,48.38,49.25,290400,1.57756303908333,1.6141301413226,1.56558974012003,1.59374317281752,8973967.85375129,0.0,1.0
1996-06-12,49.25,49.25,48.25,49.12,144800,1.59374317281752,1.59374317281752,1.56138290534914,1.58953633804663,4474623.08961152,0.0,1.0
1996-06-13,48.25,49.12,48.25,49.0,243400,1.56138290534914,1.58953633804663,1.56138290534914,1.58565310595043,7521569.47521718,0.0,1.0
1996-06-14,48.38,48.5,47.88,48.38,347900,1.56558974012003,1.56947297221624,1.54940960638584,1.56558974012003,10750838.2104686,0.0,1.0
1996-06-17,48.5,49.12,48.38,48.5,233600,1.56947297221624,1.58953633804663,1.56558974012003,1.56947297221624,7218728.9622462,0.0,1.0
1996-06-18,48.25,49.0,48.12,48.38,144700,1.56138290534914,1.58565310595043,1.55717607057825,1.56558974012003,4471532.8802955,0.0,1.0
1996-06-19,47.88,48.25,47.37,48.12,264700,1.54940960638584,1.56138290534914,1.53290586997697,1.55717607057825,8179784.05953158,0.0,1.0
1996-06-20,47.5,48.63,47.25,47.75,340600,1.53711270474786,1.57367980698713,1.52902263788077,1.54520277161496,10525252.9303984,0.0,1.0
1996-06-21,48.0,48.87,47.62,47.75,577800,1.55329283848205,1.58144627117954,1.54099593684407,1.54520277161496,17855229.4280217,0.0,1.0
1996-06-24,48.38,48.75,48.12,48.12,340900,1.56558974012003,1.57756303908333,1.55717607057825,1.55717607057825,10534523.5583465,0.0,1.0
1996-06-25,47.88,48.38,47.75,48.38,237300,1.54940960638584,1.56558974012003,1.54520277161496,1.56558974012003,7333066.70693935,0.0,1.0
1996-06-26,47.37,48.25,47.0,48.0,143500,1.53290586997697,1.56138290534914,1.52093257101367,1.55329283848205,4434450.36850314,0.0,1.0
1996-06-27,47.88,48.12,47.31,47.62,247700,1.54940960638584,1.55717607057825,1.53096425392887,1.54099593684407,7654448.47580647,0.0,1.0
1996-06-28,48.25,48.25,47.75,48.12,188100,1.56138290534914,1.56138290534914,1.54520277161496,1.55717607057825,5812683.72345255,0.0,1.0
1996-07-01,48.63,48.63,47.62,48.25,729700,1.57367980698713,1.57367980698713,1.54099593684407,1.56138290534914,22549257.3790713,0.0,1.0
1996-07-02,48.0,48.63,47.5,48.63,391200,1.55329283848205,1.57367980698713,1.53711270474786,1.57367980698713,12088898.8443096,0.0,1.0
1996-07-03,46.88,48.0,46.62,48.0,576100,1.51704933891747,1.55329283848205,1.50863566937569,1.55329283848205,17802695.8696491,0.0,1.0
1996-07-05,45.38,46.25,45.12,46.25,254100,1.4685089377149,1.49666237041239,1.46009526817313,1.49666237041239,7852221.8720324,0.0,1.0
1996-07-08,45.0,45.63,44.62,45.0,525100,1.45621203607692,1.476599004582,1.44391513443894,1.45621203607692,16226689.1184738,0.0,1.0
1996-07-09,46.0,46.88,45.5,45.63,291500,1.4885723035453,1.51704933891747,1.47239216981111,1.476599004582,9007960.1562276,0.0,1.0
1996-07-10,46.5,46.75,45.5,46.38,389000,1.50475243727949,1.51284250414658,1.47239216981111,1.50086920518328,12020914.2393569,0.0,1.0
1996-07-11,46.5,46.75,46.12,46.25,561000,1.50475243727949,1.51284250414658,1.4924555356415,1.49666237041239,17336074.2629286,0.0,1.0
1996-07-12,46.5,47.37,46.38,46.5,384200,1.50475243727949,1.53290586997697,1.50086920518328,1.50475243727949,11872584.1921874,0.0,1.0
1996-07-15,45.12,46.62,45.12,46.38,419800,1.46009526817313,1.50863566937569,1.46009526817313,1.50086920518328,12972698.7086941,0.0,1.0
1996-07-16,44.88,45.38,42.25,45.12,600300,1.45232880398072,1.4685089377149,1.36722130053889,1.46009526817313,18550526.5241284,0.0,1.0
1996-07-17,45.75,46.38,45.12,45.87,351900,1.4804822366782,1.50086920518328,1.46009526817313,1.48436546877441,10874446.5831098,0.0,1.0
1996-07-18,47.13,47.5,46.12,46.88,436800,1.52513940578456,1.53711270474786,1.4924555356415,1.51704933891747,13498034.2924193,0.0,1.0
1996-07-19,47.88,48.38,47.5,47.88,411500,1.54940960638584,1.56558974012003,1.53711270474786,1.54940960638584,12716211.3354637,0.0,1.0
1996-07-22,46.38,47.62,46.0,47.62,282100,1.50086920518328,1.54099593684407,1.4885723035453,1.54099593684407,8717480.48052079,0.0,1.0
1996-07-23,46.5,47.75,46.38,46.38,265400,1.50475243727949,1.54520277161496,1.50086920518328,1.50086920518328,8201415.52474375,0.0,1.0
1996-07-24,45.5,46.25,44.62,46.25,500400,1.47239216981111,1.49666237041239,1.44391513443894,1.49666237041239,15463407.4174144,0.0,1.0
1996-07-25,46.88,47.13,46.12,46.38,274700,1.51704933891747,1.52513940578456,1.4924555356415,1.50086920518328,8488804.99113456,0.0,1.0
1996-07-26,47.75,47.75,46.75,47.13,224200,1.54520277161496,1.54520277161496,1.51284250414658,1.52513940578456,6928249.28653937,0.0,1.0
1996-07-29,47.25,47.75,47.0,47.5,121600,1.52902263788077,1.54520277161496,1.52093257101367,1.53711270474786,3757694.52829254,0.0,1.0
1996-07-30,48.12,48.25,47.13,47.37,251700,1.55717607057825,1.56138290534914,1.52513940578456,1.53290586997697,7778056.84844768,0.0,1.0
1996-07-31,48.25,49.12,48.0,48.25,486300,1.56138290534914,1.58953633804663,1.55329283848205,1.56138290534914,15027687.9038542,0.0,1.0
1996-08-01,48.75,48.87,48.0,48.25,414200,1.57756303908333,1.58144627117954,1.55329283848205,1.56138290534914,12799646.9869965,0.0,1.0
1996-08-02,49.0,49.38,48.63,48.63,400900,1.58565310595043,1.59795000758841,1.57367980698713,1.57367980698713,12388649.1479645,0.0,1.0
1996-08-05,49.38,49.88,48.87,48.87,139200,1.59795000758841,1.6141301413226,1.58144627117954,1.58144627117954,4301571.36791383,0.0,1.0
1996-08-06,49.25,49.25,49.0,49.12,598300,1.59374317281752,1.59374317281752,1.58565310595043,1.58953633804663,18488722.3378078,0.0,1.0
1996-08-07,49.5,49.75,49.25,49.5,476500,1.60183323968461,1.60992330655171,1.59374317281752,1.60183323968461,14724847.3908833,0.0,1.0
1996-08-08,49.12,49.5,49.0,49.5,492200,1.58953633804663,1.60183323968461,1.58565310595043,1.60183323968461,15210010.2534999,0.0,1.0
1996-08-09,49.0,49.25,48.87,49.25,280000,1.58565310595043,1.59374317281752,1.58144627117954,1.59374317281752,8652586.08488414,0.0,1.0
1996-08-12,50.13,50.25,49.0,49.12,470800,1.62222020818969,1.6261034402859,1.58565310595043,1.58953633804663,14548705.4598695,0.0,1.0
1996-08-13,49.75,50.25,49.62,50.25,298300,1.60992330655171,1.6261034402859,1.60571647178082,1.6261034402859,9218094.38971765,0.0,1.0
1996-08-14,50.0,50.25,49.62,50.0,219700,1.6180133734188,1.6261034402859,1.60571647178082,1.6180133734188,6789189.86731804,0.0,1.0
1996-08-15,50.37,50.62,49.88,50.0,226800,1.6299866723821,1.63807673924919,1.6141301413226,1.6180133734188,7008594.72875617,0.0,1.0
1996-08-16,50.5,50.75,50.25,50.5,515400,1.63419350715299,1.64228357402008,1.6261034402859,1.63419350715299,15926938.8148189,0.0,1.0
1996-08-19,50.75,51.0,50.25,50.37,252100,1.64228357402008,1.65037364088718,1.6261034402859,1.6299866723821,7790417.68571179,0.0,1.0
1996-08-20,51.38,51.63,50.5,50.75,267800,1.66267054252516,1.67076060939225,1.63419350715299,1.64228357402008,8275580.5483285,0.0,1.0
1996-08-21,51.25,51.38,50.88,51.25,730700,1.66687737729605,1.67110555405797,1.65484333574289,1.66687737729605,22466184.6816515,0.26,1.0
1996-08-22,51.12,51.38,50.88,51.38,319100,1.66264920053413,1.67110555405797,1.65484333574289,1.67110555405797,9811084.62011085,0.0,1.0
1996-08-23,50.25,51.0,49.88,51.0,371200,1.63435294066588,1.65874626813851,1.62231889911272,1.65874626813851,11412957.1011757,0.0,1.0
1996-08-26,50.25,50.25,49.38,50.13,154000,1.63435294066588,1.63435294066588,1.60605668079764,1.63045000827026,4734901.38356965,0.0,1.0
1996-08-27,50.75,50.75,49.88,50.25,191300,1.65061515898097,1.65061515898097,1.62231889911272,1.63435294066588,5881731.39400565,0.0,1.0
1996-08-28,50.75,51.0,50.5,50.62,155400,1.65061515898097,1.65874626813851,1.64248404982342,1.64638698221904,4777945.94160208,0.0,1.0
1996-08-29,50.0,50.75,49.75,50.75,235500,1.62622183150834,1.65061515898097,1.6180907223508,1.65061515898097,7240709.58331592,0.0,1.0
1996-08-30,50.62,50.75,49.62,49.88,211700,1.64638698221904,1.65061515898097,1.61386254558888,1.62231889911272,6508952.09676426,0.0,1.0
1996-09-03,50.0,50.37,49.12,49.25,216100,1.62622183150834,1.6382558730615,1.59760032727379,1.60182850403572,6644234.99343766,0.0,1.0
1996-09-04,49.38,50.0,48.75,49.75,262200,1.60605668079764,1.62622183150834,1.58556628572063,1.6180907223508,8061630.79722051,0.0,1.0
1996-09-05,49.12,49.88,49.12,49.12,209900,1.59760032727379,1.62231889911272,1.59760032727379,1.59760032727379,6453609.09357968,0.0,1.0
1996-09-06,49.88,49.88,48.75,49.0,282500,1.62231889911272,1.62231889911272,1.58556628572063,1.59369739487817,8685776.88869107,0.0,1.0
1996-09-09,49.5,49.88,49.0,49.88,242500,1.60995961319326,1.62231889911272,1.59369739487817,1.62231889911272,7455932.37347816,0.0,1.0
1996-09-10,49.75,50.25,49.25,49.75,256000,1.6180907223508,1.63435294066588,1.60182850403572,1.6180907223508,7871004.89736252,0.0,1.0
1996-09-11,50.88,50.88,49.75,49.75,150200,1.65484333574289,1.65484333574289,1.6180907223508,1.6180907223508,4618066.15462441,0.0,1.0
1996-09-12,50.88,51.38,50.88,51.38,151800,1.65484333574289,1.67110555405797,1.65484333574289,1.67110555405797,4667259.93523293,0.0,1.0
1996-09-13,52.0,52.0,51.12,51.25,187900,1.69127070476867,1.69127070476867,1.66264920053413,1.66687737729605,5777194.61021258,0.0,1.0
1996-09-16,51.87,52.38,51.75,52.0,187700,1.68704252800675,1.70362999068814,1.68313959561113,1.69127070476867,5771045.38763651,0.0,1.0
1996-09-17,51.0,52.0,50.5,51.87,394100,1.65874626813851,1.69127070476867,1.64248404982342,1.68704252800675,12117043.086135,0.0,1.0
1996-09-18,50.88,51.12,50.37,51.0,308500,1.65484333574289,1.66264920053413,1.6382558730615,1.65874626813851,9485175.82357943,0.0,1.0
1996-09-19,51.63,51.63,50.0,50.13,253500,1.67923666321551,1.67923666321551,1.62622183150834,1.63045000827026,7794139.61516173,0.0,1.0
1996-09-20,52.62,53.0,51.63,51.63,516400,1.71143585547938,1.72379514139884,1.67923666321551,1.67923666321551,15877292.6913984,0.0,1.0
1996-09-23,51.87,52.88,50.88,52.5,224200,1.68704252800675,1.71989220900322,1.65484333574289,1.70753292308376,6893278.50776828,0.0,1.0
1996-09-24,52.0,52.75,51.5,51.75,212500,1.69127070476867,1.7156640322413,1.67500848645359,1.68313959561113,6533548.98706852,0.0,1.0
1996-09-25,50.88,52.12,50.88,52.12,216100,1.65484333574289,1.69517363716429,1.65484333574289,1.69517363716429,6644234.99343765,0.0,1.0
1996-09-26,49.75,50.75,48.38,50.75,815900,1.6180907223508,1.65061515898097,1.57353224416747,1.65061515898097,25085753.499055,0.0,1.0
1996-09-27,51.12,51.63,49.25,49.5,602000,1.66264920053413,1.67923666321551,1.60182850403572,1.60995961319326,18509159.953954,0.0,1.0
1996-09-30,50.5,51.25,50.13,51.25,333800,1.64248404982342,1.66687737729605,1.63045000827026,1.66687737729605,10263052.4794516,0.0,1.0
1996-10-01,51.25,51.75,50.5,50.5,249500,1.66687737729605,1.68313959561113,1.64248404982342,1.64248404982342,7671155.16364042,0.0,1.0
1996-10-02,52.12,52.38,51.5,51.5,207400,1.69517363716429,1.70362999068814,1.67500848645359,1.67500848645359,6376743.81137887,0.0,1.0
1996-10-03,50.75,52.12,50.25,52.12,232500,1.65061515898097,1.69517363716429,1.63435294066588,1.69517363716429,7148471.24467493,0.0,1.0
1996-10-04,50.5,51.0,50.37,50.88,330100,1.64248404982342,1.65874626813851,1.6382558730615,1.65484333574289,10149291.8617944,0.0,1.0
1996-10-07,49.88,50.75,49.75,50.75,286600,1.62231889911272,1.65061515898097,1.6180907223508,1.65061515898097,8811835.95150039,0.0,1.0
1996-10-08,49.88,50.25,49.88,49.88,312700,1.62231889911272,1.63435294066588,1.62231889911272,1.62231889911272,9614309.4976768,0.0,1.0
1996-10-09,49.88,50.0,49.25,50.0,230600,1.62231889911272,1.62622183150834,1.60182850403572,1.62622183150834,7090053.63020234,0.0,1.0
1996-10-10,49.12,49.75,49.0,49.38,313000,1.59760032727379,1.6180907223508,1.59369739487817,1.60605668079764,9623533.33154092,0.0,1.0
1996-10-11,49.75,49.75,49.12,49.5,371700,1.6180907223508,1.6180907223508,1.59760032727379,1.60995961319326,11428330.1576158,0.0,1.0
1996-10-14,49.5,50.13,49.38,50.0,120300,1.60995961319326,1.63045000827026,1.60605668079764,1.62622183150834,3698757.37950277,0.0,1.0
1996-10-15,46.75,49.0,46.0,48.0,2959700,1.5205174124603,1.59369739487817,1.49612408498767,1.56117295824801,90999270.29189,0.0,1.0
1996-10-16,46.38,46.75,45.5,46.75,2091000,1.50848337090714,1.5205174124603,1.47986186667259,1.5205174124603,64290122.0327539,0.0,1.0
1996-10-17,46.5,46.62,46.12,46.5,901400,1.51238630330276,1.51628923569838,1.50002701738329,1.51238630330276,27714546.1503225,0.0,1.0
1996-10-18,47.0,47.0,46.0,46.5,688600,1.52864852161784,1.52864852161784,1.49612408498767,1.51238630330276,21171773.32939,0.0,1.0
1996-10-21,46.75,47.37,46.62,47.0,686800,1.5205174124603,1.540682563171,1.51628923569838,1.52864852161784,21116430.3262054,0.0,1.0
1996-10-22,46.25,46.75,45.87,46.75,701700,1.50425519414522,1.5205174124603,1.49189590822575,1.5205174124603,21574547.4081221,0.0,1.0
1996-10-23,45.5,47.62,45.38,47.5,2803900,1.47986186667259,1.54881367232854,1.47595893427697,1.54491073993292,86209025.9051359,0.0,1.0
1996-10-24,44.0,45.38,43.62,45.12,1298000,1.43107521172734,1.47595893427697,1.41871592580788,1.46750258075313,39908454.5186584,0.0,1.0
1996-10-25,44.13,44.25,43.5,44.13,640200,1.43530338848926,1.43920632088488,1.41481299341226,1.43530338848926,19683661.4659824,0.0,1.0
1996-10-28,43.62,44.37,43.38,44.13,298900,1.41871592580788,1.4431092532805,1.41091006101664,1.43530338848926,9190013.13992833,0.0,1.0
1996-10-29,43.25,44.0,42.87,43.88,591800,1.40668188425471,1.43107521172734,1.39432259833525,1.42717227933172,18195549.6025748,0.0,1.0
1996-10-30,43.62,44.25,43.12,43.5,727000,1.41871592580788,1.43920632088488,1.40245370749279,1.41481299341226,22352424.0639943,0.0,1.0
1996-10-31,43.12,44.13,42.87,44.0,620900,1.40245370749279,1.43530338848926,1.39432259833525,1.43107521172734,19090261.4873922,0.0,1.0
1996-11-01,43.0,43.62,42.63,43.12,789500,1.39855077509717,1.41871592580788,1.38651673354401,1.40245370749279,24274056.1190146,0.0,1.0
1996-11-04,44.88,46.0,44.13,46.0,1746300,1.45969671596189,1.49612408498767,1.43530338848926,1.49612408498767,53691936.9229068,0.0,1.0
1996-11-05,44.0,45.63,43.5,45.12,582400,1.43107521172734,1.48409004343451,1.41481299341226,1.46750258075313,17906536.1414997,0.0,1.0
1996-11-06,43.12,43.75,42.87,43.75,1299000,1.40245370749279,1.4229441025698,1.39432259833525,1.4229441025698,39939200.6315388,0.0,1.0
1996-11-07,44.25,44.25,43.06,43.12,1004400,1.43920632088488,1.43920632088488,1.40050224129498,1.40245370749279,30881395.7769958,0.0,1.0
1996-11-08,44.25,45.12,44.13,44.62,1062400,1.43920632088488,1.46750258075313,1.43530338848926,1.45124036243804,32664670.3240545,0.0,1.0
1996-11-11,44.13,44.37,43.38,44.37,558700,1.43530338848926,1.4431092532805,1.41091006101664,1.4431092532805,17177853.2662361,0.0,1.0
1996-11-12,44.62,44.62,43.88,44.13,848900,1.45124036243804,1.45124036243804,1.42717227933172,1.43530338848926,26100375.2241057,0.0,1.0
1996-11-13,44.88,45.0,44.13,44.5,648500,1.45969671596189,1.46359964835751,1.43530338848926,1.44733743004242,19938854.202889,0.0,1.0
1996-11-14,44.75,45.0,44.37,44.88,400700,1.45546853919997,1.46359964835751,1.4431092532805,1.45969671596189,12319967.4311451,0.0,1.0
1996-11-15,44.37,44.88,43.88,44.88,462800,1.4431092532805,1.45969671596189,1.42717227933172,1.45969671596189,14229301.0410132,0.0,1.0
1996-11-18,44.5,45.0,44.5,45.0,413500,1.44733743004242,1.46359964835751,1.44733743004242,1.46359964835751,12713517.6760133,0.0,1.0
1996-11-19,45.38,45.38,44.37,44.62,1281100,1.47595893427697,1.47595893427697,1.4431092532805,1.45124036243804,39388845.210981,0.0,1.0
1996-11-20,47.0,47.13,45.0,45.25,1322900,1.52864852161784,1.53287669837976,1.46359964835751,1.47173075751505,40674032.7293784,0.0,1.0
1996-11-21,45.63,46.75,45.38,46.75,823400,1.49254639695836,1.52918132934041,1.4843689566945,1.52918132934041,25172913.9385998,0.26,1.0
1996-11-22,46.25,46.75,46.0,46.12,392200,1.51282644881271,1.52918132934041,1.50464900854886,1.50857417987551,11990304.6474604,0.0,1.0
1996-11-25,46.12,46.5,45.5,46.38,593200,1.50857417987551,1.52100388907656,1.48829412802115,1.51707871774991,18135259.3494989,0.0,1.0
1996-11-26,46.62,46.88,46.38,46.38,617600,1.52492906040321,1.53343359827762,1.51707871774991,1.51707871774991,18881214.0496469,0.0,1.0
1996-11-27,46.62,46.75,46.5,46.75,255900,1.52492906040321,1.52918132934041,1.52100388907656,1.52918132934041,7823352.77737152,0.0,1.0
1996-11-29,46.75,46.88,46.62,46.75,39200,1.52918132934041,1.53343359827762,1.52492906040321,1.52918132934041,1198419.02646723,0.0,1.0
1996-12-02,46.88,47.13,46.5,46.62,166600,1.53343359827762,1.54161103854147,1.52100388907656,1.52492906040321,5093280.86248571,0.0,1.0
1996-12-03,47.0,47.5,46.88,46.88,384100,1.53735876960427,1.55371365013197,1.53343359827762,1.53343359827762,11742672.1445424,0.0,1.0
1996-12-04,46.75,47.0,46.38,46.75,289600,1.52918132934041,1.53735876960427,1.51707871774991,1.52918132934041,8853626.27716607,0.0,1.0
1996-12-05,47.75,47.75,46.88,47.0,234600,1.56189109039582,1.56189109039582,1.53343359827762,1.53735876960427,7172171.01043909,0.0,1.0
1996-12-06,46.75,47.62,46.0,47.25,338100,1.52918132934041,1.55763882145862,1.50464900854886,1.54553620986812,10336364.1032799,0.0,1.0
1996-12-09,46.5,46.75,46.38,46.62,311500,1.52100388907656,1.52918132934041,1.51707871774991,1.52492906040321,9523151.1924628,0.0,1.0
1996-12-10,46.38,46.88,46.12,46.75,168700,1.51707871774991,1.53343359827762,1.50857417987551,1.52918132934041,5157481.88176076,0.0,1.0
1996-12-11,45.87,46.0,45.5,45.75,409500,1.50039673961165,1.50464900854886,1.48829412802115,1.496471568285,12519198.7586309,0.0,1.0
1996-12-12,44.88,46.0,44.25,45.87,436200,1.4680140761668,1.50464900854886,1.44740692670189,1.50039673961165,13335468.8608419,0.0,1.0
1996-12-13,45.38,46.25,44.5,44.62,336600,1.4843689566945,1.51282644881271,1.45558436696574,1.45950953829239,10290506.2323691,0.0,1.0
1996-12-16,44.62,45.63,44.13,45.63,332600,1.45950953829239,1.49254639695836,1.44348175537524,1.49254639695836,10168218.5766071,0.0,1.0
1996-12-17,45.0,45.12,44.37,44.62,683100,1.47193924749345,1.4758644188201,1.45133209802854,1.45950953829239,20883674.412749,0.0,1.0
1996-12-18,45.25,45.25,44.37,44.88,638000,1.4801166877573,1.4801166877573,1.45133209802854,1.4680140761668,19504881.0940329,0.0,1.0
1996-12-19,43.75,45.38,43.75,45.25,1352600,1.43105204617418,1.4843689566945,1.43105204617418,1.4801166877573,41351570.7959076,0.0,1.0
1996-12-20,43.25,43.88,43.12,43.88,2096700,1.41469716564648,1.43530431511139,1.41044489670928,1.43530431511139,64100131.9590264,0.0,1.0
1996-12-23,43.0,43.38,42.5,43.38,549800,1.40651972538263,1.41894943458368,1.39016484485492,1.41894943458368,16808438.2844816,0.0,1.0
1996-12-24,42.87,43.12,42.75,43.0,274700,1.40226745644542,1.41044489670928,1.39834228511877,1.40651972538263,8398104.75945276,0.0,1.0
1996-12-26,42.75,43.0,42.5,42.87,398700,1.39834228511877,1.40651972538263,1.39016484485492,1.40226745644542,12189022.0880736,0.0,1.0
1996-12-27,42.87,43.0,42.75,43.0,662400,1.40226745644542,1.40651972538263,1.39834228511877,1.40651972538263,20250835.794181,0.0,1.0
1996-12-30,42.75,43.0,42.63,43.0,350900,1.39834228511877,1.40651972538263,1.39441711379213,1.40651972538263,10727684.6017182,0.0,1.0
1996-12-31,42.25,42.87,42.12,42.87,523600,1.38198740459107,1.40226745644542,1.37773513565387,1.40226745644542,16007454.1392408,0.0,1.0
1997-01-02,42.0,42.5,41.25,42.25,1342700,1.37380996432722,1.39016484485492,1.34927764353566,1.38198740459107,41048908.8478965,0.0,1.0
1997-01-03,42.25,42.63,42.0,42.12,1153700,1.38198740459107,1.39441711379213,1.37380996432722,1.37773513565387,35270817.1131439,0.0,1.0
1997-01-06,41.75,42.38,41.62,42.25,712200,1.36563252406336,1.38623967352827,1.36138025512616,1.38198740459107,21773317.1084174,0.0,1.0
1997-01-07,42.12,42.12,41.62,41.88,1036100,1.37773513565387,1.37773513565387,1.36138025512616,1.36988479300057,31675560.0337421,0.0,1.0
1997-01-08,41.88,42.5,41.62,42.38,664400,1.36988479300057,1.39016484485492,1.36138025512616,1.38623967352827,20311979.6220619,0.0,1.0
1997-01-09,43.25,43.75,42.25,42.25,1826600,1.41469716564648,1.43105204617418,1.38198740459107,1.38198740459107,55842658.0036999,0.0,1.0
1997-01-10,44.0,44.0,42.63,42.87,2177700,1.43922948643804,1.43922948643804,1.39441711379213,1.40226745644542,66576456.988206,0.0,1.0
1997-01-13,44.37,44.62,44.0,44.25,786200,1.45133209802854,1.45950953829239,1.43922948643804,1.44740692670189,24035638.7400136,0.0,1.0
1997-01-14,44.0,44.88,43.62,44.62,1370800,1.43922948643804,1.4680140761668,1.42679977723698,1.45950953829239,41907979.6296243,0.0,1.0
1997-01-15,44.88,45.0,43.38,43.62,1047300,1.4680140761668,1.47193924749345,1.41894943458368,1.42679977723698,32017965.4698757,0.0,1.0
1997-01-16,45.0,45.5,44.75,45.0,1502700,1.47193924749345,1.48829412802115,1.46376180722959,1.47193924749345,45940415.078375,0.0,1.0
1997-01-17,46.75,47.5,45.63,45.63,4270100,1.52918132934041,1.55371365013197,1.49254639695836,1.49254639695836,130545129.717289,0.0,1.0
1997-01-20,46.75,46.88,46.12,46.25,813700,1.52918132934041,1.53343359827762,1.50857417987551,1.51282644881271,24876366.3733772,0.0,1.0
1997-01-21,47.5,47.5,46.5,46.5,1010800,1.55371365013197,1.55371365013197,1.52100388907656,1.52100388907656,30902090.6110478,0.0,1.0
1997-01-22,49.12,49.75,48.38,48.5,1328900,1.60670346304174,1.62731061250664,1.58249823986073,1.58642341118738,40627016.4355177,0.0,1.0
1997-01-23,48.25,49.25,47.75,49.0,1512200,1.57824597092353,1.61095573197894,1.56189109039582,1.60277829171509,46230848.2608097,0.0,1.0
1997-01-24,47.75,48.12,47.5,48.0,842100,1.56189109039582,1.57399370198633,1.55371365013197,1.57006853065968,25744608.7292871,0.0,1.0
1997-01-27,47.37,47.88,47.37,47.5,586600,1.54946138119477,1.56614335933303,1.54946138119477,1.55371365013197,17933484.7174917,0.0,1.0
1997-01-28,46.38,47.75,45.87,47.37,620000,1.51707871774991,1.56189109039582,1.50039673961165,1.54946138119477,18954586.6431041,0.0,1.0
1997-01-29,46.88,47.0,46.25,46.25,524300,1.53343359827762,1.53735876960427,1.51282644881271,1.51282644881271,16028854.4789991,0.0,1.0
1997-01-30,48.63,48.63,47.0,47.13,697700,1.59067568012458,1.59067568012458,1.53735876960427,1.54161103854147,21330024.3562803,0.0,1.0
1997-01-31,48.5,49.38,48.12,48.63,872800,1.58642341118738,1.61520800091614,1.57399370198633,1.59067568012458,26683166.4872601,0.0,1.0
1997-02-03,47.5,48.38,47.37,48.25,647800,1.55371365013197,1.58249823986073,1.54946138119477,1.57824597092353,19804485.8506498,0.0,1.0
1997-02-04,46.5,47.62,46.25,47.5,611500,1.52100388907656,1.55763882145862,1.51282644881271,1.55371365013197,18694725.37461,0.0,1.0
1997-02-05,46.5,47.5,46.38,46.75,769100,1.52100388907656,1.55371365013197,1.51707871774991,1.52918132934041,23512859.0116313,0.0,1.0
1997-02-06,46.75,46.88,45.87,46.5,460500,1.52918132934041,1.53343359827762,1.50039673961165,1.52100388907656,14078366.3695959,0.0,1.0
1997-02-07,46.5,47.0,46.0,47.0,214700,1.52100388907656,1.53735876960427,1.50464900854886,1.53735876960427,6563789.92302332,0.0,1.0
1997-02-10,46.0,46.88,45.63,46.5,341100,1.50464900854886,1.53343359827762,1.49254639695836,1.52100388907656,10428079.8451013,0.0,1.0
1997-02-11,46.12,46.38,45.63,46.0,317300,1.50857417987551,1.51707871774991,1.49254639695836,1.50464900854886,9700468.29331761,0.0,1.0
1997-02-12,46.25,46.5,45.87,45.87,286900,1.51282644881271,1.52100388907656,1.50039673961165,1.50039673961165,8771082.10952672,0.0,1.0
1997-02-13,45.87,46.12,45.5,46.0,557000,1.50039673961165,1.50857417987551,1.48829412802115,1.50464900854886,17028556.0648532,0.0,1.0
1997-02-14,46.38,46.75,45.38,45.63,763600,1.51707871774991,1.52918132934041,1.4843689566945,1.49254639695836,23344713.4849586,0.0,1.0
1997-02-18,47.88,48.12,46.25,46.88,395000,1.56614335933303,1.57399370198633,1.51282644881271,1.53343359827762,12075906.0064937,0.0,1.0
1997-02-19,47.5,48.12,46.75,48.12,446300,1.55371365013197,1.57399370198633,1.52918132934041,1.57399370198633,13644245.1916409,0.0,1.0
1997-02-20,47.25,47.5,47.0,47.25,427700,1.54553620986812,1.55371365013197,1.53735876960427,1.54553620986812,13075607.5923478,0.0,1.0
1997-02-21,47.0,47.25,46.38,47.25,392000,1.54586330747867,1.55408598464611,1.52547106810342,1.55408598464611,11918259.4676174,0.26,1.0
1997-02-24,47.62,47.88,47.0,47.13,501000,1.56625554685392,1.57480713110806,1.54586330747867,1.55013909960574,15232265.2889702,0.0,1.0
1997-02-25,47.88,48.38,47.62,48.0,747600,1.57480713110806,1.59125248544294,1.56625554685392,1.57875401614843,22729823.4132417,0.0,1.0
1997-02-26,47.62,48.12,47.13,47.75,395200,1.56625554685392,1.5827009011888,1.55013909960574,1.57053133898099,12015551.3816388,0.0,1.0
1997-02-27,46.88,47.5,46.75,47.37,207600,1.5419164224383,1.56230866181355,1.53764063031123,1.55803286968648,6311812.92213615,0.0,1.0
1997-02-28,46.12,46.62,45.75,46.0,699500,1.51691948384929,1.53336483818416,1.50474992164147,1.51297259880891,21267404.330608,0.0,1.0
1997-03-03,49.0,50.25,49.0,50.0,1634800,1.61164472481819,1.65275811065539,1.61164472481819,1.64453543348795,49704006.5756655,0.0,1.0
1997-03-04,50.25,50.62,49.75,50.0,1162800,1.65275811065539,1.6649276728632,1.63631275632051,1.64453543348795,35353449.257514,0.0,1.0
1997-03-05,50.88,51.0,50.37,50.37,1140100,1.67347925711734,1.67742614215771,1.65670499569576,1.65670499569576,34663284.7424249,0.0,1.0
1997-03-06,50.37,50.62,50.13,50.62,947400,1.65670499569576,1.6649276728632,1.64881122561502,1.6649276728632,28804487.2949508,0.0,1.0
1997-03-07,50.88,51.38,50.37,50.62,1075400,1.67347925711734,1.68992461145222,1.65670499569576,1.6649276728632,32696163.8558054,0.0,1.0
1997-03-10,51.87,51.87,50.88,51.0,786600,1.7060410587004,1.7060410587004,1.67347925711734,1.67742614215771,23915568.6153771,0.0,1.0
1997-03-11,52.0,52.0,51.63,51.75,541000,1.71031685082747,1.71031685082747,1.69814728861966,1.70209417366003,16448414.2142372,0.0,1.0
1997-03-12,51.75,52.0,51.12,51.87,631100,1.70209417366003,1.71031685082747,1.68137302719808,1.7060410587004,19187789.6684013,0.0,1.0
1997-03-13,49.75,51.5,49.62,51.5,590500,1.63631275632051,1.69387149649259,1.63203696419344,1.69387149649259,17953398.5092553,0.0,1.0
1997-03-14,50.62,51.12,50.0,50.0,501500,1.6649276728632,1.68137302719808,1.64453543348795,1.64453543348795,15247467.150536,0.0,1.0
1997-03-17,50.0,50.88,49.88,50.88,624200,1.64453543348795,1.67347925711734,1.64058854844758,1.67347925711734,18978003.9787928,0.0,1.0
1997-03-18,50.0,50.13,49.62,50.0,303200,1.64453543348795,1.64881122561502,1.63203696419344,1.64453543348795,9218408.85352446,0.0,1.0
1997-03-19,48.0,49.88,47.75,49.88,511200,1.57875401614843,1.64058854844758,1.57053133898099,1.64058854844758,15542383.2649133,0.0,1.0
1997-03-20,48.0,48.75,47.88,48.12,287600,1.57875401614843,1.60342204765075,1.57480713110806,1.5827009011888,8744110.77267031,0.0,1.0
1997-03-21,47.75,48.0,47.25,47.88,469700,1.57053133898099,1.57875401614843,1.55408598464611,1.57480713110806,14280628.7549487,0.0,1.0
1997-03-24,48.87,49.0,47.5,47.88,419300,1.60736893269112,1.61164472481819,1.56230866181355,1.57480713110806,12748281.1091122,0.0,1.0
1997-03-25,47.25,49.25,46.88,49.0,355500,1.55408598464611,1.61986740198563,1.5419164224383,1.61164472481819,10808523.5733112,0.0,1.0
1997-03-26,48.12,48.75,47.25,47.25,288400,1.5827009011888,1.60342204765075,1.55408598464611,1.55408598464611,8768433.75117566,0.0,1.0
1997-03-27,46.38,48.25,46.0,48.25,332900,1.52547106810342,1.58697669331587,1.51297259880891,1.58697669331587,10121399.4305353,0.0,1.0
1997-03-31,46.5,46.62,45.63,46.5,511400,1.52941795314379,1.53336483818416,1.5008030366011,1.52941795314379,15548464.0095396,0.0,1.0
1997-04-01,46.12,46.5,45.63,46.25,468400,1.51691948384929,1.52941795314379,1.5008030366011,1.52119527597635,14241103.9148774,0.0,1.0
1997-04-02,46.38,47.13,45.87,46.0,707900,1.52547106810342,1.55013909960574,1.50869680668185,1.51297259880891,21522795.6049142,0.0,1.0
1997-04-03,46.25,46.62,45.63,46.38,623000,1.52119527597635,1.53336483818416,1.5008030366011,1.52547106810342,18941519.5110348,0.0,1.0
1997-04-04,46.5,46.62,45.25,45.63,398700,1.52941795314379,1.53336483818416,1.4883045673066,1.5008030366011,12121964.4125996,0.0,1.0
1997-04-07,45.63,47.0,45.63,47.0,519700,1.5008030366011,1.54586330747867,1.5008030366011,1.54586330747867,15800814.9115326,0.0,1.0
1997-04-08,44.25,45.75,44.13,45.75,569300,1.45541385863684,1.50474992164147,1.45146697359647,1.50474992164147,17308839.5788637,0.0,1.0
1997-04-09,45.75,46.12,44.5,44.5,763800,1.50474992164147,1.51691948384929,1.46363653580428,1.46363653580428,23222363.7279749,0.0,1.0
1997-04-10,46.25,46.75,45.75,45.75,330100,1.52119527597635,1.53764063031123,1.50474992164147,1.50474992164147,10036269.0057666,0.0,1.0
1997-04-11,44.75,45.87,44.75,45.5,396800,1.47185921297172,1.50869680668185,1.47185921297172,1.49652724447403,12064197.3386494,0.0,1.0
1997-04-14,45.5,45.5,44.37,45.0,323500,1.49652724447403,1.49652724447403,1.45936074367721,1.48008189013916,9835604.43309753,0.0,1.0
1997-04-15,46.5,46.5,45.63,45.87,294000,1.52941795314379,1.52941795314379,1.5008030366011,1.50869680668185,8938694.60071305,0.0,1.0
1997-04-16,46.5,46.88,45.75,46.0,518400,1.52941795314379,1.5419164224383,1.50474992164147,1.51297259880891,15761290.0714614,0.0,1.0
1997-04-17,46.62,46.75,46.38,46.5,202300,1.53336483818416,1.53764063031123,1.52547106810342,1.52941795314379,6150673.18953827,0.0,1.0
1997-04-18,46.0,46.75,45.75,46.62,164600,1.51297259880891,1.53764063031123,1.50474992164147,1.53336483818416,5004452.82747404,0.0,1.0
1997-04-21,45.12,46.38,45.0,46.0,397700,1.48402877517953,1.52547106810342,1.48008189013916,1.51297259880891,12091560.6894679,0.0,1.0
1997-04-22,46.88,46.88,45.25,45.38,244500,1.5419164224383,1.5419164224383,1.4883045673066,1.49258035943366,7433710.30569503,0.0,1.0
1997-04-23,47.62,47.62,46.62,47.0,305000,1.56625554685392,1.56625554685392,1.53336483818416,1.54586330747867,9273135.5551615,0.0,1.0
1997-04-24,46.0,48.0,45.75,47.88,481100,1.51297259880891,1.57875401614843,1.50474992164147,1.57480713110806,14627231.1986498,0.0,1.0
1997-04-25,45.0,45.87,44.88,45.12,345800,1.48008189013916,1.50869680668185,1.47613500509878,1.48402877517953,10513607.4589339,0.0,1.0
1997-04-28,45.75,46.12,44.75,44.75,335900,1.50474992164147,1.51691948384929,1.47185921297172,1.47185921297172,10212610.5999303,0.0,1.0
1997-04-29,46.5,46.62,45.87,46.0,976900,1.52941795314379,1.53336483818416,1.50869680668185,1.51297259880891,29701397.1273353,0.0,1.0
1997-04-30,46.62,47.13,46.38,46.5,475100,1.53336483818416,1.55013909960574,1.52547106810342,1.52941795314379,14444808.8598598,0.0,1.0
1997-05-01,45.25,46.5,44.5,46.38,549600,1.4883045673066,1.52941795314379,1.46363653580428,1.52547106810342,16709886.2331696,0.0,1.0
1997-05-02,46.5,46.5,45.25,45.5,454500,1.52941795314379,1.52941795314379,1.4883045673066,1.49652724447403,13818492.1633472,0.0,1.0
1997-05-05,48.63,48.63,46.25,46.5,511900,1.59947516261038,1.59947516261038,1.52119527597635,1.52941795314379,15563665.8711054,0.0,1.0
1997-05-06,47.62,48.44,47.62,48.38,915400,1.56625554685392,1.59322592796313,1.56625554685392,1.59125248544294,27831568.1547372,0.0,1.0
1997-05-07,47.62,48.0,47.37,48.0,705600,1.56625554685392,1.57875401614843,1.55803286968648,1.57875401614843,21452867.0417113,0.0,1.0
1997-05-08,47.5,48.0,47.25,47.5,590900,1.56230866181355,1.57875401614843,1.55408598464611,1.56230866181355,17965559.998508,0.0,1.0
1997-05-09,48.0,48.0,47.25,47.88,533200,1.57875401614843,1.57875401614843,1.55408598464611,1.57480713110806,16211265.1738102,0.0,1.0
1997-05-12,49.0,49.25,48.12,48.25,488200,1.61164472481819,1.61986740198563,1.5827009011888,1.58697669331587,14843097.6328847,0.0,1.0
1997-05-13,49.12,49.38,48.75,49.38,299800,1.61559160985856,1.6241431941127,1.60342204765075,1.6241431941127,9115036.19487677,0.0,1.0
1997-05-14,49.75,49.88,49.12,49.5,516000,1.63631275632051,1.64058854844758,1.61559160985856,1.62809007915307,15688321.1359453,0.0,1.0
1997-05-15,50.25,50.25,49.62,49.75,438600,1.65275811065539,1.65275811065539,1.63203696419344,1.63631275632051,13335072.9655535,0.0,1.0
1997-05-16,50.37,50.75,49.88,50.62,704100,1.65670499569576,1.66920346499027,1.64058854844758,1.6649276728632,21407261.4570138,0.0,1.0
1997-05-19,51.25,52.0,50.13,50.37,645800,1.68564881932515,1.71031685082747,1.64881122561502,1.65670499569576,19634724.398437,0.0,1.0
1997-05-20,51.25,51.63,50.13,51.0,652600,1.68564881932515,1.69814728861966,1.64881122561502,1.67742614215771,19841469.7157324,0.0,1.0
1997-05-21,51.75,53.13,51.0,53.0,975800,1.71064575791417,1.75626297812521,1.68585379040816,1.7519657037575,29519641.7881239,0.26,1.0
1997-05-22,52.0,52.38,51.5,51.75,351300,1.71890974708283,1.73147101061921,1.7023817687455,1.71064575791417,10627434.0645296,0.0,1.0
1997-05-23,53.0,53.0,52.0,52.0,322100,1.7519657037575,1.7519657037575,1.71890974708283,1.71890974708283,9744083.43918297,0.0,1.0
1997-05-27,53.0,53.25,52.5,52.75,381700,1.7519657037575,1.76022969292617,1.73543772542017,1.74370171458884,11547086.7703699,0.0,1.0
1997-05-28,53.5,54.12,53.0,53.13,426700,1.76849368209484,1.78898837523313,1.7519657037575,1.75626297812521,12908414.7888835,0.0,1.0
1997-05-29,53.75,54.25,53.5,53.75,241900,1.77675767126351,1.79328564960084,1.76849368209484,1.77675767126351,7317894.39285424,0.0,1.0
1997-05-30,53.0,53.25,52.25,52.88,338900,1.7519657037575,1.76022969292617,1.7271737362515,1.74799898895654,10252312.5660947,0.0,1.0
1997-06-02,51.87,53.0,51.63,53.0,220300,1.71461247271513,1.7519657037575,1.70667904311321,1.7519657037575,6664456.94396771,0.0,1.0
1997-06-03,53.0,53.37,51.5,51.87,348200,1.7519657037575,1.76419640772713,1.7023817687455,1.71461247271513,10533653.6899209,0.0,1.0
1997-06-04,51.87,53.0,51.87,53.0,408200,1.71461247271513,1.7519657037575,1.71461247271513,1.7519657037575,12348757.7146056,0.0,1.0
1997-06-05,51.12,52.0,51.0,51.5,433600,1.68982050520912,1.71890974708283,1.68585379040816,1.7023817687455,13117151.7517223,0.0,1.0
1997-06-06,52.38,52.75,50.5,50.62,370400,1.73147101061921,1.74370171458884,1.66932581207083,1.67329252687179,11205242.1790542,0.0,1.0
1997-06-09,51.87,52.38,51.63,52.38,321800,1.71461247271513,1.73147101061921,1.70667904311321,1.73147101061921,9735007.91905951,0.0,1.0
1997-06-10,51.87,52.12,51.38,52.0,282300,1.71461247271513,1.72287646188379,1.69841505394454,1.71890974708283,8540064.43614201,0.0,1.0
1997-06-11,52.75,52.88,52.0,52.25,553100,1.74370171458884,1.74799898895654,1.71890974708283,1.7271737362515,16732233.9342194,0.0,1.0
1997-06-12,53.75,53.88,52.88,53.0,596300,1.77675767126351,1.78105494563121,1.74799898895654,1.7519657037575,18039108.8319925,0.0,1.0
1997-06-13,55.75,55.88,54.12,54.12,655000,1.84286958461285,1.84716685898055,1.78898837523313,1.78898837523313,19814885.6028091,0.0,1.0
1997-06-16,54.75,56.13,54.63,56.0,708700,1.80981362793818,1.85543084814922,1.80584691313722,1.85113357378151,21439403.704902,0.0,1.0
1997-06-17,53.75,54.75,53.37,54.75,439500,1.77675767126351,1.80981362793818,1.76419640772713,1.80981362793818,13295636.9808162,0.0,1.0
1997-06-18,54.12,54.63,53.13,53.62,325500,1.78898837523313,1.80584691313722,1.75626297812521,1.7724603968958,9846939.33391511,0.0,1.0
1997-06-19,55.62,55.88,54.12,54.12,336100,1.83857231024514,1.84716685898055,1.78898837523313,1.78898837523313,10167607.7116094,0.0,1.0
1997-06-20,54.25,55.62,53.88,55.62,620700,1.79328564960084,1.83857231024514,1.78105494563121,1.83857231024514,18777251.1353644,0.0,1.0
1997-06-23,54.12,55.38,54.0,54.5,492600,1.78898837523313,1.83063888064322,1.78502166043217,1.80154963876951,14902004.0426623,0.0,1.0
1997-06-24,55.69,55.69,53.13,54.12,468300,1.84088622721237,1.84088622721237,1.75626297812521,1.78898837523313,14166886.9126649,0.0,1.0
1997-06-25,54.56,55.62,54.25,55.06,466100,1.80353299616999,1.83857231024514,1.79328564960084,1.82006097450732,14100333.0984265,0.0,1.0
1997-06-26,54.19,55.31,54.19,54.87,486900,1.79130229220036,1.82832496367599,1.79130229220036,1.81378034273914,14729569.1603172,0.0,1.0
1997-06-27,55.06,55.12,54.19,54.19,398600,1.82006097450732,1.8220443319078,1.79130229220036,1.79130229220036,12058341.0706561,0.0,1.0
1997-06-30,55.5,55.5,53.94,55.25,378100,1.83460559544418,1.83460559544418,1.78303830303169,1.82634160627551,11438180.5288888,0.0,1.0
1997-07-01,55.31,56.0,54.31,55.06,326500,1.82832496367599,1.85113357378151,1.79526900700132,1.82006097450732,9877191.06765985,0.0,1.0
1997-07-02,56.56,56.62,55.0,55.31,288000,1.86964490951933,1.87162826691981,1.81807761710684,1.82832496367599,8712499.31848708,0.0,1.0
1997-07-03,56.19,57.12,55.62,56.81,235700,1.8574142055497,1.88815624525714,1.83857231024514,1.877908898688,7130333.64363683,0.0,1.0
1997-07-07,56.06,56.62,55.88,56.44,330700,1.85311693118199,1.87162826691981,1.84716685898055,1.86567819471837,10004248.3493878,0.0,1.0
1997-07-08,56.56,56.69,55.62,56.0,329700,1.86964490951933,1.87394218388703,1.83857231024514,1.85113357378151,9973996.61564302,0.0,1.0
1997-07-09,56.88,57.31,56.75,57.0,453100,1.88022281565522,1.89443687702533,1.87592554128752,1.88418953045618,13707060.5597448,0.0,1.0
1997-07-10,57.38,58.0,56.81,56.88,366600,1.89675079399256,1.91724548713085,1.877908898688,1.88022281565522,11090285.5908242,0.0,1.0
1997-07-11,58.31,58.62,57.63,58.0,455800,1.9274928337,1.93774018026915,1.90501478316122,1.91724548713085,13788740.2408556,0.0,1.0
1997-07-14,57.5,58.5,57.5,58.5,375600,1.90071750879352,1.93377346546819,1.90071750879352,1.93377346546819,11362551.1945269,0.0,1.0
1997-07-15,59.44,59.44,57.0,57.5,328900,1.96484606474238,1.96484606474238,1.88418953045618,1.90071750879352,9949795.22864722,0.0,1.0
1997-07-16,59.06,59.94,58.81,59.31,318200,1.952284801206,1.98137404307971,1.94402081203734,1.96054879037467,9626101.67757846,0.0,1.0
1997-07-17,57.25,59.06,55.62,59.06,312900,1.89245351962485,1.952284801206,1.83857231024514,1.952284801206,9465767.48873129,0.0,1.0
1997-07-18,56.13,56.62,55.12,56.25,580100,1.85543084814922,1.87162826691981,1.8220443319078,1.85939756295018,17549030.7453276,0.0,1.0
1997-07-21,55.81,56.13,55.12,56.0,316200,1.84485294201333,1.85543084814922,1.8220443319078,1.85113357378151,9565598.21008893,0.0,1.0
1997-07-22,57.25,57.44,55.62,55.88,416800,1.89245351962485,1.89873415139304,1.83857231024514,1.84716685898055,12608922.6248105,0.0,1.0
1997-07-23,58.0,58.88,57.06,57.38,306200,1.91724548713085,1.94633472900456,1.88617288785666,1.89675079399256,9263080.87264149,0.0,1.0
1997-07-24,58.94,59.06,57.69,58.0,379400,1.94831808640504,1.952284801206,1.9069981405617,1.91724548713085,11477507.782757,0.0,1.0
1997-07-25,58.88,59.19,58.31,58.38,412300,1.94633472900456,1.95658207557371,1.9274928337,1.92980675066723,12472789.8229591,0.0,1.0
1997-07-28,59.88,59.94,59.0,59.0,477800,1.97939068567923,1.98137404307971,1.95030144380552,1.95030144380552,14454278.3832401,0.0,1.0
1997-07-29,60.19,60.69,58.94,59.75,474700,1.98963803224838,2.00616601058571,1.94831808640504,1.97509341131152,14360498.0086313,0.0,1.0
1997-07-30,60.69,61.5,60.0,60.12,302400,2.00616601058571,2.0329413354922,1.98335740048019,1.98732411528115,9148124.28441146,0.0,1.0
1997-07-31,61.75,62.44,60.69,60.69,681000,2.04120532466086,2.06401393476639,2.00616601058571,2.00616601058571,20601430.6801726,0.0,1.0
1997-08-01,60.38,61.62,60.25,61.12,520000,1.99591866401657,2.03690805029316,1.99162138964886,2.02038007195582,15730901.5472683,0.0,1.0
1997-08-04,60.19,60.94,59.5,60.25,800200,1.98963803224838,2.01442999975438,1.96682942214286,1.99162138964886,24207437.3425464,0.0,1.0
1997-08-05,60.25,60.31,60.0,60.19,485300,1.99162138964886,1.99360474704934,1.98335740048019,1.98963803224838,14681166.3863256,0.0,1.0
1997-08-06,61.25,61.31,60.5,60.5,438100,2.02467734632353,2.02666070372401,1.99988537881753,1.99988537881753,13253284.5535736,0.0,1.0
1997-08-07,60.44,61.5,60.31,61.19,510100,1.99790202141705,2.0329413354922,1.99360474704934,2.02269398892305,15431409.3831953,0.0,1.0
1997-08-08,59.56,60.44,59.19,59.94,729000,1.96881277954334,1.99790202141705,1.95658207557371,1.98137404307971,22053513.8999204,0.0,1.0
1997-08-11,59.69,60.06,59.37,59.62,403500,1.97311005391104,1.98534075788067,1.96253214777515,1.97079613694382,12206574.5660054,0.0,1.0
1997-08-12,59.88,60.19,59.62,59.94,697800,1.97939068567923,1.98963803224838,1.97079613694382,1.98137404307971,21109659.8070844,0.0,1.0
1997-08-13,59.0,59.81,59.0,59.81,405900,1.95030144380552,1.97707676871201,1.95030144380552,1.97707676871201,12279178.7269928,0.0,1.0
1997-08-14,58.38,59.25,57.94,59.06,556300,1.92980675066723,1.95856543297419,1.91526212973037,1.952284801206,16829039.4822026,0.0,1.0
1997-08-15,57.06,57.81,56.88,57.75,506600,1.88617288785666,1.91096485536267,1.88022281565522,1.90898149796219,15325528.3150888,0.0,1.0
1997-08-18,57.5,57.5,56.75,57.06,385700,1.90071750879352,1.90071750879352,1.87592554128752,1.88617288785666,11668093.7053488,0.0,1.0
1997-08-19,57.5,58.06,57.0,57.75,387400,1.90071750879352,1.91922884453133,1.88418953045618,1.90898149796219,11719521.6527149,0.0,1.0
1997-08-20,58.06,58.19,57.5,57.69,287400,1.91922884453133,1.92352611889904,1.90071750879352,1.9069981405617,8694348.27824025,0.0,1.0
1997-08-21,59.0,59.0,57.69,57.75,284700,1.95889599254094,1.95889599254094,1.91540186118113,1.91739395880066,8574880.98600464,0.26,1.0
1997-08-22,59.0,59.25,58.25,58.62,438700,1.95889599254094,1.96719639928899,1.93399477229677,1.94627937428389,13213207.8979987,0.0,1.0
1997-08-25,59.88,60.19,59.0,59.0,481300,1.98811342429409,1.99840592866168,1.95889599254094,1.95889599254094,14496277.5502776,0.0,1.0
1997-08-26,59.31,59.88,58.81,59.88,325800,1.96918849690852,1.98811342429409,1.95258768341242,1.98811342429409,9812772.12940051,0.0,1.0
1997-08-27,58.62,59.25,58.38,59.06,323100,1.94627937428389,1.96719639928899,1.93831098380576,1.96088809016047,9731450.81341099,0.0,1.0
1997-08-28,57.81,58.81,57.75,58.62,270100,1.9193860564202,1.95258768341242,1.91739395880066,1.94627937428389,8135143.49954286,0.0,1.0
1997-08-29,57.19,57.87,56.62,57.87,568400,1.89880104768502,1.92137815403973,1.87987612029945,1.92137815403973,17119642.9660873,0.0,1.0
1997-09-02,58.12,58.94,57.25,57.25,421300,1.92967856078778,1.9569038949214,1.90079314530455,1.90079314530455,12689137.1949553,0.0,1.0
1997-09-03,59.37,59.56,58.25,58.31,244800,1.97118059452806,1.97748890365658,1.93399477229677,1.93598686991631,7373132.64971527,0.0,1.0
1997-09-04,58.94,59.44,58.81,59.44,671000,1.9569038949214,1.97350470841751,1.95258768341242,1.97350470841751,20209852.9736886,0.0,1.0
1997-09-05,58.38,59.25,58.06,58.94,290600,1.93831098380576,1.96719639928899,1.92768646316825,1.9569038949214,8752583.1209447,0.0,1.0
1997-09-08,58.44,59.25,58.38,58.62,421000,1.94030308142529,1.96719639928899,1.93831098380576,1.94627937428389,12680101.4931787,0.0,1.0
1997-09-09,58.0,58.81,57.5,57.94,751400,1.92569436554872,1.95258768341242,1.90909355205261,1.92370226792918,22631421.0498205,0.0,1.0
1997-09-10,57.0,57.87,56.13,57.38,650500,1.8924927385565,1.92137815403973,1.86360732307327,1.90510935681354,19592413.3522867,0.0,1.0
1997-09-11,57.0,57.25,56.56,56.81,775700,1.8924927385565,1.90079314530455,1.87788402267992,1.88618442942798,23363312.8937261,0.0,1.0
1997-09-12,58.19,58.44,57.06,57.12,505200,1.93200267467724,1.94030308142529,1.89448483617603,1.89647693379556,15216121.7918144,0.0,1.0
1997-09-15,59.06,59.37,58.19,58.19,311500,1.96088809016047,1.97118059452806,1.93200267467724,1.93200267467724,9382070.34471532,0.0,1.0
1997-09-16,61.19,61.62,59.5,59.69,497500,2.0316075556539,2.04588425526055,1.97549680603705,1.98180511516557,14984205.4462146,0.0,1.0
1997-09-17,61.0,61.38,60.81,61.06,807500,2.02529924652538,2.03791586478242,2.01899093739685,2.02729134414491,24321097.2820469,0.0,1.0
1997-09-18,61.0,61.25,60.75,60.75,527100,2.02529924652538,2.03359965327343,2.01699883977732,2.01699883977732,15875728.021507,0.0,1.0
1997-09-19,59.81,60.75,59.5,60.12,500500,1.98578931040463,2.01699883977732,1.97549680603705,1.99608181477222,15074562.4639808,0.0,1.0
1997-09-22,59.0,59.94,59.0,59.81,168500,1.95889599254094,1.99010552191362,1.95889599254094,1.98578931040463,5075052.49786365,0.0,1.0
1997-09-23,58.62,59.25,58.5,59.0,420100,1.94627937428389,1.96719639928899,1.94229517904483,1.95889599254094,12652994.3878488,0.0,1.0
1997-09-24,58.44,59.13,57.69,58.75,389400,1.94030308142529,1.96321220404993,1.91540186118113,1.95059558579288,11728340.9060422,0.0,1.0
1997-09-25,57.87,58.56,57.63,58.5,330300,1.92137815403973,1.94428727666436,1.9134097635616,1.94229517904483,9948307.65604966,0.0,1.0
1997-09-26,57.44,58.25,57.31,58.0,348600,1.90710145443307,1.93399477229677,1.90278524292409,1.92569436554872,10499485.464423,0.0,1.0
1997-09-29,57.75,58.25,57.44,57.44,753700,1.91739395880066,1.93399477229677,1.90710145443307,1.90710145443307,22700694.7634412,0.0,1.0
1997-09-30,58.5,58.94,57.75,58.0,452300,1.94229517904483,1.9569038949214,1.91739395880066,1.92569436554872,13622826.3785385,0.0,1.0
1997-10-01,58.94,59.13,58.0,58.62,364100,1.9569038949214,1.96321220404993,1.92569436554872,1.94627937428389,10966330.0562146,0.0,1.0
1997-10-02,59.25,59.56,58.19,58.75,394500,1.96719639928899,1.97748890365658,1.93200267467724,1.95059558579288,11881947.8362446,0.0,1.0
1997-10-03,59.31,59.94,58.81,59.88,458900,1.96918849690852,1.99010552191362,1.95258768341242,1.98811342429409,13821611.817624,0.0,1.0
1997-10-06,59.44,60.56,59.31,60.12,327500,1.97350470841751,2.0106905306488,1.96918849690852,1.99608181477222,9863974.43946797,0.0,1.0
1997-10-07,60.63,60.75,58.94,58.94,239900,2.01301464453825,2.01699883977732,1.9569038949214,1.9569038949214,7225549.5206973,0.0,1.0
1997-10-08,59.56,60.56,59.13,60.38,154400,1.97748890365658,2.0106905306488,1.96321220404993,2.0047142377902,4650374.5143629,0.0,1.0
1997-10-09,58.81,59.25,58.5,59.06,334400,1.95258768341242,1.96719639928899,1.94229517904483,1.96088809016047,10071795.58033,0.0,1.0
1997-10-10,59.13,59.62,58.0,58.56,257100,1.96321220404993,1.97948100127611,1.92569436554872,1.94428727666436,7743596.42255635,0.0,1.0
1997-10-13,58.69,59.75,58.69,59.62,125800,1.94860348817335,1.9837972127851,1.94860348817335,1.97948100127611,3788970.94499257,0.0,1.0
1997-10-14,59.0,59.56,57.69,58.94,545900,1.95889599254094,1.97748890365658,1.91540186118113,1.9569038949214,16441965.3328414,0.0,1.0
1997-10-15,59.06,59.56,58.62,58.88,256000,1.96088809016047,1.97748890365658,1.94627937428389,1.95491179730187,7710465.51604212,0.0,1.0
1997-10-16,58.5,59.56,58.44,58.94,368300,1.94229517904483,1.97748890365658,1.94030308142529,1.9569038949214,11092829.8810871,0.0,1.0
1997-10-17,57.94,58.75,57.12,58.44,314600,1.92370226792918,1.95059558579288,1.89647693379556,1.94030308142529,9475439.26307366,0.0,1.0
1997-10-20,56.5,58.06,56.5,57.94,543300,1.87589192506039,1.92768646316825,1.87589192506039,1.92370226792918,16363655.9174441,0.0,1.0
1997-10-21,58.38,58.56,56.94,57.0,501900,1.93831098380576,1.94428727666436,1.89050064093697,1.8924927385565,15116729.0722717,0.0,1.0
1997-10-22,57.81,58.31,57.69,58.25,447800,1.9193860564202,1.93598686991631,1.91540186118113,1.93399477229677,13487290.8518893,0.0,1.0
1997-10-23,56.62,57.81,56.31,57.81,573800,1.87987612029945,1.9193860564202,1.86958361593187,1.9193860564202,17282285.5980663,0.0,1.0
1997-10-24,55.62,57.19,55.44,57.0,433700,1.84667449330724,1.89880104768502,1.84069820044864,1.8924927385565,13062612.8683885,0.0,1.0
1997-10-27,51.75,55.62,51.75,54.87,456800,1.71818419684735,1.84667449330724,1.71818419684735,1.82177327306307,13758361.9051876,0.0,1.0
1997-10-28,52.06,52.69,50.25,50.62,819000,1.72847670121494,1.74939372622003,1.66838175635902,1.68066635834614,24667465.8501503,0.0,1.0
1997-10-29,54.44,55.0,52.62,52.62,836600,1.80749657345642,1.82608948457206,1.74706961233058,1.74706961233058,25197560.3543782,0.0,1.0
1997-10-30,54.0,54.87,53.5,54.19,399300,1.79288785757984,1.82177327306307,1.77628704408373,1.79919616670836,12026519.0646704,0.0,1.0
1997-10-31,55.0,55.5,54.12,55.12,606800,1.82608948457206,1.84269029806817,1.79687205281891,1.83007367981113,18276212.7934936,0.0,1.0
1997-11-03,55.81,56.0,55.44,55.62,572100,1.85298280243576,1.85929111156428,1.84069820044864,1.84667449330724,17231083.2879988,0.0,1.0
1997-11-04,54.81,55.81,54.31,55.75,250800,1.81978117544354,1.85298280243576,1.80318036194743,1.85099070481622,7553846.68524751,0.0,1.0
1997-11-05,54.31,54.81,54.12,54.81,408700,1.80318036194743,1.81978117544354,1.79687205281891,1.81978117544354,12309637.7203376,0.0,1.0
1997-11-06,53.5,54.38,53.19,54.25,698000,1.77628704408373,1.80550447583688,1.76599453971614,1.8011882643279,21023066.1335836,0.0,1.0
1997-11-07,52.88,53.13,51.63,52.75,578900,1.75570203534855,1.76400244209661,1.71420000160828,1.75138582383957,17435892.5282687,0.0,1.0
1997-11-10,53.37,53.88,52.81,53.13,592100,1.77197083257474,1.78890366234077,1.7533779214591,1.76400244209661,17833463.4064396,0.0,1.0
1997-11-11,53.56,54.06,53.31,53.37,333900,1.77827914170326,1.79487995519937,1.76997873495521,1.77197083257474,10056736.077369,0.0,1.0
1997-11-12,53.19,53.81,53.13,53.31,310400,1.76599453971614,1.78657954845132,1.76400244209661,1.76997873495521,9348939.43820109,0.0,1.0
1997-11-13,53.37,53.44,52.19,53.19,469400,1.77197083257474,1.7742949464642,1.73279291272392,1.76599453971614,14137861.3798054,0.0,1.0
1997-11-14,53.75,54.19,53.0,53.44,304900,1.78458745083179,1.79919616670836,1.75968623058762,1.7742949464642,9183284.90562983,0.0,1.0
1997-11-17,54.0,54.12,53.44,54.0,582400,1.79288785757984,1.79687205281891,1.7742949464642,1.79288785757984,17541309.0489958,0.0,1.0
1997-11-18,53.56,55.25,53.31,54.38,210500,1.77827914170326,1.83438989132011,1.76997873495521,1.80550447583688,6340050.74658934,0.0,1.0
1997-11-19,53.81,54.31,53.5,53.5,250100,1.78657954845132,1.80318036194743,1.77628704408373,1.77628704408373,7532763.38110208,0.0,1.0
1997-11-20,54.38,54.63,53.75,54.0,355800,1.80550447583688,1.81380488258494,1.78458745083179,1.79288785757984,10716342.3070617,0.0,1.0
1997-11-21,53.75,54.56,53.44,54.5,493600,1.79454793892945,1.82159135903239,1.78419798802586,1.81958814272847,14784224.7200302,0.3,1.0
1997-11-24,52.94,53.75,52.75,53.69,606200,1.76750451882651,1.79454793892945,1.76116100053076,1.79254472262553,18156801.1047049,0.0,1.0
1997-11-25,52.12,53.5,52.0,53.31,524200,1.74012722933959,1.78620120432978,1.73612079673175,1.77985768603403,15700750.8068068,0.0,1.0
1997-11-26,52.0,52.38,51.69,52.0,672100,1.73612079673175,1.74880783332325,1.72577084582815,1.73612079673175,20130626.8928936,0.0,1.0
1997-11-28,52.31,52.44,51.94,52.0,165200,1.74647074763534,1.75081104962717,1.73411758042783,1.73612079673175,4948042.79527753,0.0,1.0
1997-12-01,53.13,53.31,52.38,52.38,291500,1.77384803712227,1.77985768603403,1.74880783332325,1.74880783332325,8730959.29069851,0.0,1.0
1997-12-02,54.25,54.25,53.5,53.5,396800,1.81124140812879,1.81124140812879,1.78620120432978,1.78620120432978,11884887.2951945,0.0,1.0
1997-12-03,54.19,54.63,53.94,54.25,822400,1.80923819182487,1.8239284447203,1.8008914572252,1.81124140812879,24632387.3779434,0.0,1.0
1997-12-04,54.12,54.25,53.69,54.19,871000,1.80690110613697,1.81124140812879,1.79254472262553,1.80923819182487,26088046.4569414,0.0,1.0
1997-12-05,53.75,54.44,53.69,54.06,316900,1.79454793892945,1.81758492642455,1.79254472262553,1.80489788983304,9491735.84638891,0.0,1.0
1997-12-08,53.94,53.94,53.5,53.75,488600,1.8008914572252,1.8008914572252,1.78620120432978,1.79454793892945,14634465.5555242,0.0,1.0
1997-12-09,53.94,53.94,53.5,53.81,821600,1.8008914572252,1.8008914572252,1.78620120432978,1.79655115523337,24608425.9116224,0.0,1.0
1997-12-10,53.25,53.88,53.19,53.62,316300,1.77785446973011,1.79888824092128,1.77585125342619,1.79020763693762,9473764.74664817,0.0,1.0
1997-12-11,53.0,53.62,52.75,53.31,273300,1.76950773513044,1.79020763693762,1.76116100053076,1.77985768603403,8185835.93189675,0.0,1.0
1997-12-12,52.62,53.37,52.5,53.19,412200,1.75682069853893,1.78186090233795,1.75281426593109,1.77585125342619,12346145.5218729,0.0,1.0
1997-12-15,53.5,54.0,52.62,52.62,250100,1.78620120432978,1.80289467352912,1.75682069853893,1.75682069853893,7490953.40858903,0.0,1.0
1997-12-16,54.56,54.56,53.81,53.88,501300,1.82159135903239,1.82159135903239,1.79655115523337,1.79888824092128,15014853.8333694,0.0,1.0
1997-12-17,54.81,55.31,54.75,55.0,582100,1.82993809363206,1.8466315628314,1.82793487732814,1.83628161192781,17434961.931786,0.0,1.0
1997-12-18,54.0,54.94,53.88,54.81,1148100,1.80289467352912,1.83427839562389,1.79888824092128,1.82993809363206,34387699.3538628,0.0,1.0
1997-12-19,53.88,53.88,52.0,53.0,860700,1.79888824092128,1.79888824092128,1.73612079673175,1.76950773513044,25779542.5780591,0.0,1.0
1997-12-22,54.69,54.75,53.37,53.88,498900,1.82593166102422,1.82793487732814,1.78186090233795,1.79888824092128,14942969.4344065,0.0,1.0
1997-12-23,52.94,54.87,52.69,54.81,255400,1.76750451882651,1.83194130993598,1.75915778422684,1.82993809363206,7649698.12296539,0.0,1.0
1997-12-24,51.56,52.88,51.5,52.88,277700,1.72143054383633,1.76550130252259,1.7194273275324,1.76550130252259,8317623.99666201,0.0,1.0
1997-12-26,51.12,51.69,51.06,51.56,227200,1.7067402909409,1.72577084582815,1.70473707463698,1.72143054383633,6805056.43515167,0.0,1.0
1997-12-29,51.94,52.25,51.38,51.38,299800,1.73411758042783,1.74446753133142,1.71542089492456,1.71542089492456,8979559.50377844,0.0,1.0
1997-12-30,53.0,53.25,51.69,51.94,438000,1.76950773513044,1.77785446973011,1.72577084582815,1.73411758042783,13118902.8107237,0.0,1.0
1997-12-31,54.0,54.06,52.94,53.0,872500,1.80289467352912,1.80489788983304,1.76750451882651,1.76950773513044,26132974.2062933,0.0,1.0
1998-01-02,53.75,54.0,53.0,54.0,404700,1.79454793892945,1.80289467352912,1.76950773513044,1.80289467352912,12121506.7751139,0.0,1.0
1998-01-05,54.06,54.06,53.62,53.75,806600,1.80489788983304,1.80489788983304,1.79020763693762,1.79454793892945,24159148.4181045,0.0,1.0
1998-01-06,54.5,54.94,53.75,53.81,554800,1.81958814272847,1.83427839562389,1.79454793892945,1.79655115523337,16617276.8935833,0.0,1.0
1998-01-07,54.75,54.94,53.75,54.5,527700,1.82793487732814,1.83427839562389,1.79454793892945,1.81958814272847,15805582.2219609,0.0,1.0
1998-01-08,54.19,55.0,53.88,54.94,448700,1.80923819182487,1.83628161192781,1.79888824092128,1.83427839562389,13439387.4227665,0.0,1.0
1998-01-09,51.87,54.06,51.56,54.06,603600,1.73178049473992,1.80489788983304,1.72143054383633,1.80489788983304,18078926.3391617,0.0,1.0
1998-01-12,52.69,53.25,51.75,51.75,316800,1.75915778422684,1.77785446973011,1.72777406213208,1.72777406213208,9488740.6630988,0.0,1.0
1998-01-13,53.13,53.19,52.69,52.88,213000,1.77384803712227,1.77585125342619,1.75915778422684,1.76550130252259,6379740.40795466,0.0,1.0
1998-01-14,53.25,53.31,52.88,53.25,196800,1.77785446973011,1.77985768603403,1.76550130252259,1.77785446973011,5894520.7149553,0.0,1.0
1998-01-15,52.88,53.5,52.62,53.5,495600,1.76550130252259,1.78620120432978,1.75682069853893,1.78620120432978,14844128.3858326,0.0,1.0
1998-01-16,52.75,53.25,52.69,53.0,535700,1.76116100053076,1.77785446973011,1.75915778422684,1.76950773513044,16045196.8851706,0.0,1.0
1998-01-20,53.37,53.5,52.81,53.0,610600,1.78186090233795,1.78620120432978,1.76316421683469,1.76950773513044,18288589.1694701,0.0,1.0
1998-01-21,51.56,53.19,51.25,53.0,823400,1.72143054383633,1.77585125342619,1.71108059293273,1.76950773513044,24662339.2108444,0.0,1.0
1998-01-22,50.0,50.75,49.25,50.56,746200,1.66934691993437,1.69438712373339,1.64430671613536,1.68804360543764,22350057.7108722,0.0,1.0
1998-01-23,50.31,50.94,49.75,49.88,493400,1.67969687083797,1.70073064202914,1.6610001853347,1.66534048732653,14778234.3534499,0.0,1.0
1998-01-26,50.69,51.0,50.56,50.56,446900,1.69238390742947,1.70273385833306,1.68804360543764,1.68804360543764,13385474.1235443,0.0,1.0
1998-01-27,51.44,51.56,50.56,50.62,585900,1.71742411122848,1.72143054383633,1.68804360543764,1.69004682174156,17548778.8968106,0.0,1.0
1998-01-28,51.94,52.0,50.94,51.25,284300,1.73411758042783,1.73612079673175,1.70073064202914,1.71108059293273,8515306.09380991,0.0,1.0
1998-01-29,52.88,53.75,51.81,51.81,311500,1.76550130252259,1.79454793892945,1.729777278436,1.729777278436,9329995.94872246,0.0,1.0
1998-01-30,53.0,53.44,52.56,52.88,447700,1.76950773513044,1.78419798802586,1.75481748223501,1.76550130252259,13409435.5898653,0.0,1.0
1998-02-02,53.94,53.94,53.31,53.5,216100,1.8008914572252,1.8008914572252,1.77985768603403,1.78620120432978,6472591.08994839,0.0,1.0
1998-02-03,54.5,54.87,54.0,54.0,348600,1.81958814272847,1.83194130993598,1.80289467352912,1.80289467352912,10441208.9493568,0.0,1.0
1998-02-04,55.38,55.88,54.25,54.25,376200,1.84896864851931,1.86566211771866,1.81124140812879,1.81124140812879,11267879.5374298,0.0,1.0
1998-02-05,56.06,56.44,55.38,56.0,537600,1.87167176663042,1.88435880322192,1.84896864851931,1.8696685503265,16102105.3676828,0.0,1.0
1998-02-06,57.56,57.75,56.06,56.13,618400,1.92175217422845,1.9280956925242,1.87167176663042,1.87400885231833,18522213.4660994,0.0,1.0
1998-02-09,57.06,57.63,56.5,57.56,461700,1.90505870502911,1.92408925991636,1.88636201952584,1.92175217422845,13828761.250482,0.0,1.0
1998-02-10,57.44,57.81,57.0,57.12,451200,1.91774574162061,1.93009890882812,1.90305548872519,1.90706192133303,13514267.0050195,0.0,1.0
1998-02-11,58.5,58.5,57.38,57.38,341000,1.95313589632322,1.95313589632322,1.91574252531669,1.91574252531669,10213575.0193077,0.0,1.0
1998-02-12,59.44,59.94,57.87,58.38,383400,1.98451961841798,2.00121308761733,1.93210212513204,1.94912946371537,11483532.7343184,0.0,1.0
1998-02-13,59.0,59.0,58.06,58.38,302900,1.96982936552256,1.96982936552256,1.93844564342779,1.94912946371537,9072410.18577217,0.0,1.0
1998-02-17,59.0,59.37,58.81,58.88,376200,1.96982936552256,1.98218253273007,1.96348584722681,1.96582293291472,11267879.5374298,0.0,1.0
1998-02-18,58.44,59.81,58.25,59.0,545500,1.9511326800193,1.9968727856255,1.94478916172354,1.96982936552256,16338724.8476022,0.0,1.0
1998-02-19,57.87,58.44,57.31,58.38,347200,1.93210212513204,1.9511326800193,1.91340543962878,1.94912946371537,10399276.3832952,0.0,1.0
1998-02-20,58.12,58.31,57.69,57.75,435800,1.94044885973172,1.94679237802747,1.92609247622028,1.9280956925242,13053008.778341,0.0,1.0
1998-02-23,57.87,58.44,57.12,58.12,229200,1.94211820665165,1.96124741656683,1.91694819360536,1.95050821100041,6829555.45886558,0.3,1.0
1998-02-24,57.0,57.87,56.56,57.75,200700,1.91292099151795,1.94211820665165,1.89815458386413,1.93809100456424,5980330.63086529,0.0,1.0
1998-02-25,56.5,57.12,56.13,56.37,433000,1.89614098282043,1.91694819360536,1.88372377638426,1.89177818055907,12902257.9131274,0.0,1.0
1998-02-26,56.37,56.56,55.12,56.25,396800,1.89177818055907,1.89815458386413,1.84982815881526,1.88775097847167,11823593.3947551,0.0,1.0
1998-02-27,55.94,56.69,55.44,56.37,330100,1.8773473730792,1.90251738612549,1.86056736438167,1.89177818055907,9836109.3236105,0.0,1.0
1998-03-02,56.44,56.81,56.19,56.25,343700,1.89412738177673,1.90654458821289,1.88573737742796,1.88775097847167,10241353.4520597,0.0,1.0
1998-03-03,57.0,57.12,56.37,56.56,635100,1.91292099151795,1.91694819360536,1.89177818055907,1.89815458386413,18924304.8513331,0.0,1.0
1998-03-04,56.62,57.0,56.31,56.75,623900,1.90016818490783,1.91292099151795,1.88976457951537,1.90453098716919,18590574.3926101,0.0,1.0
1998-03-05,55.5,56.75,55.19,56.44,747400,1.86258096542538,1.90453098716919,1.85217736003291,1.89412738177673,22270548.647278,0.0,1.0
1998-03-06,56.0,56.31,55.75,55.75,870500,1.8793609741229,1.88976457951537,1.87097096977414,1.87097096977414,25938603.9569917,0.0,1.0
1998-03-09,56.19,56.5,55.69,55.75,934100,1.88573737742796,1.89614098282043,1.86895736873044,1.87097096977414,27833716.2047397,0.0,1.0
1998-03-10,56.5,56.56,56.25,56.44,370200,1.89614098282043,1.89815458386413,1.88775097847167,1.89412738177673,11030983.5552881,0.0,1.0
1998-03-11,56.44,57.0,56.13,56.37,655400,1.89412738177673,1.91292099151795,1.88372377638426,1.89177818055907,19529191.3077683,0.0,1.0
1998-03-12,56.19,56.5,56.0,56.44,275200,1.88573737742796,1.89614098282043,1.8793609741229,1.89412738177673,8200234.12862046,0.0,1.0
1998-03-13,56.69,56.69,56.13,56.25,604000,1.90251738612549,1.90251738612549,1.88372377638426,1.88775097847167,17997606.8811292,0.0,1.0
1998-03-16,57.12,57.38,56.75,56.81,390200,1.91694819360536,1.92567379812807,1.90453098716919,1.90654458821289,11626930.8030076,0.0,1.0
1998-03-17,57.87,58.0,57.38,57.38,361600,1.94211820665165,1.94648100891301,1.92567379812807,1.92567379812807,10774726.2387687,0.0,1.0
1998-03-18,57.69,58.12,57.69,57.81,344000,1.93607740352054,1.95050821100041,1.93607740352054,1.94010460560795,10250292.6607756,0.0,1.0
1998-03-19,59.31,59.37,58.06,59.0,248100,1.99044463170052,1.99245823274423,1.94849460995671,1.98004102630806,7392725.60796053,0.0,1.0
1998-03-20,59.31,60.31,58.81,60.31,728100,1.99044463170052,2.02400464909558,1.973664623003,2.02400464909558,21695459.5532288,0.0,1.0
1998-03-23,58.75,59.0,57.94,58.5,376000,1.9716510219593,1.98004102630806,1.9444674078693,1.96326101761053,11203808.2571267,0.0,1.0
1998-03-24,58.62,59.37,58.5,58.75,441800,1.96728821969794,1.99245823274423,1.96326101761053,1.9716510219593,13164474.702124,0.0,1.0
1998-03-25,58.62,60.0,58.0,58.56,610100,1.96728821969794,2.01360104370311,1.94648100891301,1.96527461865424,18179370.7916836,0.0,1.0
1998-03-26,58.81,59.0,58.31,58.38,308400,1.973664623003,1.98004102630806,1.95688461430547,1.95923381552313,9189506.55983483,0.0,1.0
1998-03-27,59.5,59.94,58.5,58.62,418700,1.99682103500558,2.01158744265941,1.96326101761053,1.96728821969794,12476155.631008,0.0,1.0
1998-03-30,59.31,60.19,59.13,59.69,257100,1.99044463170052,2.01997744700817,1.98440382856942,2.00319743831064,7660901.86943431,0.0,1.0
1998-03-31,59.5,60.06,59.0,59.37,346100,1.99682103500558,2.01561464474681,1.98004102630806,1.99245823274423,10312867.1217861,0.0,1.0
1998-04-01,59.75,60.25,59.37,59.69,400300,2.00521103935435,2.02199104805187,1.99245823274423,2.00319743831064,11927884.163106,0.0,1.0
1998-04-02,60.0,60.38,59.62,59.62,365200,2.01360104370311,2.02635385031323,2.00084823709299,2.00084823709299,10881996.7433582,0.0,1.0
1998-04-03,60.44,60.75,60.0,60.0,304600,2.02836745135693,2.0387710567494,2.01360104370311,2.01360104370311,9076276.58276814,0.0,1.0
1998-04-06,59.25,60.38,59.25,60.0,235600,1.98843103065682,2.02635385031323,1.98843103065682,2.01360104370311,7020258.57813582,0.0,1.0
1998-04-07,58.0,59.25,57.69,59.25,266600,1.94648100891301,1.98843103065682,1.93607740352054,1.98843103065682,7943976.81210105,0.0,1.0
1998-04-08,56.31,58.12,56.0,58.0,264300,1.88976457951537,1.95050821100041,1.8793609741229,1.94648100891301,7875442.87861331,0.0,1.0
1998-04-09,57.19,57.44,56.5,56.62,349700,1.91929739482301,1.92768739917178,1.89614098282043,1.90016818490783,10420137.6263756,0.0,1.0
1998-04-13,56.56,56.75,55.81,56.5,334600,1.89815458386413,1.90453098716919,1.87298457081784,1.89614098282043,9970197.4543474,0.0,1.0
1998-04-14,56.06,56.56,55.94,56.5,432800,1.88137457516661,1.89815458386413,1.8773473730792,1.89614098282043,12896298.4406502,0.0,1.0
1998-04-15,56.37,56.62,56.0,56.0,873000,1.89177818055907,1.90016818490783,1.8793609741229,1.8793609741229,26013097.3629566,0.0,1.0
1998-04-16,56.69,57.0,56.19,56.44,471900,1.90251738612549,1.91292099151795,1.88573737742796,1.89412738177673,14061375.3099418,0.0,1.0
1998-04-17,56.94,57.63,56.5,56.69,357200,1.91090739047425,1.93406380247684,1.89614098282043,1.90251738612549,10643617.8442704,0.0,1.0
1998-04-20,56.81,57.87,56.75,56.94,553900,1.90654458821289,1.94211820665165,1.90453098716919,1.91090739047425,16504759.0255919,0.0,1.0
1998-04-21,55.88,56.94,55.44,56.81,459200,1.8753337720355,1.91090739047425,1.86056736438167,1.90654458821289,13682948.8076399,0.0,1.0
1998-04-22,55.12,56.37,55.0,56.0,473700,1.84982815881526,1.89177818055907,1.84580095672785,1.8793609741229,14115010.5622366,0.0,1.0
1998-04-23,53.81,55.06,53.56,54.12,461300,1.80586453602774,1.84781455777155,1.79747453167898,1.81626814142021,13745523.2686505,0.0,1.0
1998-04-24,53.44,54.38,53.13,53.13,618000,1.79344732959157,1.82499374594292,1.7830437241991,1.7830437241991,18414769.9545328,0.0,1.0
1998-04-27,53.19,53.62,52.75,53.13,707600,1.78505732524281,1.79948813272268,1.77029091758898,1.7830437241991,21084613.6243162,0.0,1.0
1998-04-28,52.5,53.37,51.94,53.25,708500,1.76190091324022,1.79109812837392,1.74310730349899,1.78707092628651,21111431.2504636,0.0,1.0
1998-04-29,52.56,52.88,52.19,52.44,442500,1.76391451428392,1.77465371985034,1.75149730784776,1.75988731219652,13185332.8557942,0.0,1.0
1998-04-30,52.5,53.0,52.5,52.75,827100,1.76190091324022,1.77868092193775,1.76190091324022,1.77029091758898,24645398.4294403,0.0,1.0
1998-05-01,53.19,53.37,52.62,52.62,290100,1.78505732524281,1.79109812837392,1.76592811532763,1.76592811532763,8644214.82817147,0.0,1.0
1998-05-04,54.0,54.12,53.06,54.0,646800,1.8122409393328,1.81626814142021,1.78069452298145,1.8122409393328,19272933.9912489,0.0,1.0
1998-05-05,54.0,54.31,53.88,54.0,506200,1.8122409393328,1.82264454472527,1.80821373724539,1.8122409393328,15083424.8397808,0.0,1.0
1998-05-06,54.19,54.63,54.0,54.0,518400,1.81861734263786,1.83338375029168,1.8122409393328,1.8122409393328,15446952.6608897,0.0,1.0
1998-05-07,53.94,54.19,53.81,54.12,579400,1.8102273382891,1.81861734263786,1.80586453602774,1.81626814142021,17264591.7664341,0.0,1.0
1998-05-08,54.56,54.63,54.06,54.06,261700,1.83103454907403,1.83338375029168,1.8142545403765,1.8142545403765,7797969.73640977,0.0,1.0
1998-05-11,53.88,54.5,53.81,54.5,502900,1.80821373724539,1.82902094803033,1.80586453602774,1.82902094803033,14985093.5439071,0.0,1.0
1998-05-12,54.5,54.5,53.81,53.88,308100,1.82902094803033,1.82902094803033,1.80586453602774,1.80821373724539,9180567.35111902,0.0,1.0
1998-05-13,55.0,55.12,54.87,55.0,226800,1.84580095672785,1.84982815881526,1.84143815446649,1.84580095672785,6758041.78913924,0.0,1.0
1998-05-14,54.87,55.69,54.75,54.94,361500,1.84143815446649,1.86895736873044,1.83741095237909,1.84378735568415,10771746.5025302,0.0,1.0
1998-05-15,54.63,55.0,54.5,54.87,350600,1.83338375029168,1.84580095672785,1.82902094803033,1.84143815446649,10446955.252523,0.0,1.0
1998-05-18,53.56,54.38,53.31,54.38,626000,1.79747453167898,1.82499374594292,1.78908452733021,1.82499374594292,18653148.8536206,0.0,1.0
1998-05-19,53.19,53.75,52.81,53.5,1054200,1.78505732524281,1.80385093498404,1.77230451863269,1.79546093063527,31412379.4272953,0.0,1.0
1998-05-20,52.38,53.19,52.12,53.0,714900,1.76794171637133,1.79528102126367,1.75916613702317,1.78886809789386,21180823.8095418,0.3,1.0
1998-05-21,51.63,52.81,51.5,52.12,463900,1.74262754517472,1.78245517452405,1.73823975550064,1.75916613702317,13744277.7524779,0.0,1.0
1998-05-22,50.75,51.87,50.37,51.63,454300,1.71292558430403,1.75072807995764,1.70009973756441,1.74262754517472,13459852.0865503,0.0,1.0
1998-05-26,49.75,51.19,49.38,50.62,777000,1.67917335604188,1.72777656473937,1.66668503158489,1.70853779462995,23020702.3360106,0.0,1.0
1998-05-27,49.69,50.13,48.63,49.75,1021600,1.67714822234615,1.6919992027815,1.64137086038827,1.67917335604188,30267631.2824561,0.0,1.0
1998-05-28,49.56,49.94,49.0,49.94,693600,1.67276043267207,1.68558627941169,1.65385918484527,1.68558627941169,20549754.363265,0.0,1.0
1998-05-29,47.75,49.62,47.62,49.56,823400,1.61166889951758,1.6747855663678,1.6072811098435,1.67276043267207,24395426.3879937,0.0,1.0
1998-06-01,47.25,48.25,47.0,47.62,649300,1.59479278538651,1.62854501364866,1.58635472832097,1.6072811098435,19237248.4257035,0.0,1.0
1998-06-02,46.25,47.5,45.31,47.44,1589600,1.56104055712436,1.60323084245205,1.52931346255794,1.60120570875632,47096149.8498358,0.0,1.0
1998-06-03,46.69,47.25,46.0,46.31,558600,1.57589153755971,1.59479278538651,1.55260250005882,1.56306569082009,16550018.4361589,0.0,1.0
1998-06-04,46.38,46.62,46.0,46.31,502600,1.56542834679844,1.57352888158136,1.55260250005882,1.56306569082009,14890868.7182483,0.0,1.0
1998-06-05,47.44,47.5,46.69,46.75,220100,1.60120570875632,1.60323084245205,1.57589153755971,1.57791667125544,6521050.94485961,0.0,1.0
1998-06-08,47.75,48.31,47.44,47.44,594000,1.61166889951758,1.63057014734439,1.60120570875632,1.60120570875632,17598838.0792668,0.0,1.0
1998-06-09,48.56,49.5,48.0,48.0,592100,1.63900820440992,1.67073529897634,1.62010695658312,1.62010695658312,17542545.499552,0.0,1.0
1998-06-10,48.5,48.94,48.5,48.81,498200,1.6369830707142,1.65183405114954,1.6369830707142,1.64744626147546,14760506.9546981,0.0,1.0
1998-06-11,48.0,48.5,47.94,48.5,445500,1.62010695658312,1.6369830707142,1.61808182288739,1.6369830707142,13199128.5594501,0.0,1.0
1998-06-12,47.94,48.19,47.56,47.94,752000,1.61808182288739,1.62651987995293,1.60525597614778,1.61808182288739,22280010.4976576,0.0,1.0
1998-06-15,47.19,47.81,47.13,47.69,370500,1.59276765169078,1.61369403321331,1.59074251799505,1.60964376582185,10977053.0443911,0.0,1.0
1998-06-16,47.56,47.62,46.88,47.5,388300,1.60525597614778,1.6072811098435,1.58230446092951,1.60323084245205,11504425.6332984,0.0,1.0
1998-06-17,47.06,47.69,47.0,47.5,835600,1.5883798620167,1.60964376582185,1.58635472832097,1.60323084245205,24756884.00511,0.0,1.0
1998-06-18,46.19,47.25,46.0,47.0,746400,1.55901542342863,1.59479278538651,1.55260250005882,1.58635472832097,22114095.5258665,0.0,1.0
1998-06-19,46.06,46.75,45.94,46.31,570200,1.55462763375455,1.57791667125544,1.5505773663631,1.56306569082009,16893699.4491548,0.0,1.0
1998-06-22,45.25,45.87,44.94,45.5,625100,1.52728832886221,1.54821471038475,1.51682513810095,1.53572638592775,18520258.7261779,0.0,1.0
1998-06-23,45.19,45.81,45.0,45.25,503100,1.52526319516648,1.54618957668902,1.51885027179668,1.52728832886221,14905682.5550154,0.0,1.0
1998-06-24,45.31,45.56,45.0,45.19,379100,1.52931346255794,1.53775151962348,1.51885027179668,1.52526319516648,11231851.0367846,0.0,1.0
1998-06-25,44.94,45.87,44.88,45.56,505100,1.51682513810095,1.54821471038475,1.51480000440522,1.53775151962348,14964937.9020835,0.0,1.0
1998-06-26,45.06,45.63,45.0,45.19,420500,1.5208754054924,1.54011417560183,1.51885027179668,1.52526319516648,12458436.7210971,0.0,1.0
1998-06-29,45.31,45.56,44.81,45.19,436100,1.52931346255794,1.53775151962348,1.51243734842687,1.52526319516648,12920628.4282294,0.0,1.0
1998-06-30,45.5,46.0,45.44,45.56,293900,1.53572638592775,1.55260250005882,1.53370125223202,1.53775151962348,8707573.25167761,0.0,1.0
1998-07-01,45.44,45.81,45.25,45.5,294500,1.53370125223202,1.54618957668902,1.52728832886221,1.53572638592775,8725349.85579809,0.0,1.0
1998-07-02,45.81,46.0,45.25,45.5,209200,1.54618957668902,1.55260250005882,1.52728832886221,1.53572638592775,6198109.3033377,0.0,1.0
1998-07-06,46.56,46.81,45.5,45.56,496300,1.57150374788563,1.57994180495116,1.53572638592775,1.53775151962348,14704214.3749833,0.0,1.0
1998-07-07,46.12,46.94,46.06,46.5,353800,1.55665276745028,1.58432959462524,1.55462763375455,1.5694786141899,10482270.8963714,0.0,1.0
1998-07-08,46.25,46.62,45.94,46.12,651000,1.56104055712436,1.57352888158136,1.5505773663631,1.55665276745028,19287615.4707116,0.0,1.0
1998-07-09,45.5,46.19,44.56,46.19,445400,1.53572638592775,1.55901542342863,1.50399929136133,1.55901542342863,13196165.7920967,0.0,1.0
1998-07-10,45.44,45.69,45.19,45.56,238800,1.53370125223202,1.54213930929756,1.52526319516648,1.53775151962348,7075088.43994765,0.0,1.0
1998-07-13,44.56,45.38,44.44,45.19,343400,1.50399929136133,1.53167611853629,1.49994902396987,1.52526319516648,10174143.0916165,0.0,1.0
1998-07-14,44.56,44.94,44.31,44.56,305800,1.50399929136133,1.51682513810095,1.49556123429579,1.50399929136133,9060142.56673363,0.0,1.0
1998-07-15,44.13,45.12,44.13,44.94,345900,1.48948583320861,1.52290053918813,1.48948583320861,1.51682513810095,10248212.2754518,0.0,1.0
1998-07-16,44.44,44.44,43.25,43.88,320400,1.49994902396987,1.49994902396987,1.45978387233792,1.48104777614307,9492706.60033178,0.0,1.0
1998-07-17,44.44,44.81,44.13,44.44,398500,1.49994902396987,1.51243734842687,1.48948583320861,1.49994902396987,11806627.9033465,0.0,1.0
1998-07-20,43.75,45.38,43.62,44.44,320200,1.47665998646899,1.53167611853629,1.47227219679491,1.49994902396987,9486781.06562494,0.0,1.0
1998-07-21,43.38,43.75,43.25,43.75,324400,1.464171662012,1.47665998646899,1.45978387233792,1.47665998646899,9611217.29446821,0.0,1.0
1998-07-22,44.06,44.06,43.06,43.5,331500,1.48712317723026,1.48712317723026,1.45337094896811,1.46822192940345,9821573.77656046,0.0,1.0
1998-07-23,43.12,44.5,43.06,44.5,400100,1.45539608266384,1.5019741576656,1.45337094896811,1.5019741576656,11854032.181001,0.0,1.0
1998-07-24,42.5,43.06,41.75,43.06,311300,1.43446970114131,1.45337094896811,1.40915552994469,1.45337094896811,9223094.77117125,0.0,1.0
1998-07-27,42.94,43.19,41.69,42.38,382300,1.44932068157665,1.45775873864219,1.40713039624896,1.43041943374985,11326659.5920937,0.0,1.0
1998-07-28,42.38,43.38,42.06,42.94,284800,1.43041943374985,1.464171662012,1.41961872070596,1.44932068157665,8437961.42251711,0.0,1.0
1998-07-29,41.88,42.81,41.81,42.44,287500,1.41354331961877,1.44493289190257,1.41118066364042,1.43244456744558,8517956.14105926,0.0,1.0
1998-07-30,41.88,42.5,41.69,41.69,375700,1.41354331961877,1.43446970114131,1.40713039624896,1.40713039624896,11131116.9467686,0.0,1.0
1998-07-31,40.44,41.62,40.0,41.5,392700,1.36494011092128,1.40476774027061,1.35008913048593,1.40071747287916,11634787.3968486,0.0,1.0
1998-08-03,40.44,40.88,39.56,40.38,478500,1.36494011092128,1.37979109135662,1.33523815005059,1.36291497722555,14176841.786076,0.0,1.0
1998-08-04,38.88,40.44,38.88,40.38,923300,1.31228663483233,1.36494011092128,1.31228663483233,1.36291497722555,27355230.9740521,0.0,1.0
1998-08-05,38.88,39.0,38.75,38.75,436500,1.31228663483233,1.31633690222379,1.30789884515825,1.30789884515825,12932479.497643,0.0,1.0
1998-08-06,40.0,40.0,38.56,38.81,432900,1.35008913048593,1.35008913048593,1.30148592178844,1.30992397885398,12825819.8729202,0.0,1.0
1998-08-07,41.81,42.19,40.06,40.25,739300,1.41118066364042,1.42400651038004,1.35211426418166,1.35852718755147,21903739.0437743,0.0,1.0
1998-08-10,42.12,42.5,41.88,42.0,882100,1.42164385440169,1.43446970114131,1.41354331961877,1.41759358701023,26134570.8244464,0.0,1.0
1998-08-11,41.25,41.75,40.88,41.75,612000,1.39227941581362,1.40915552994469,1.37979109135662,1.40915552994469,18132136.2028809,0.0,1.0
1998-08-12,42.25,42.56,41.25,41.25,332200,1.42603164407577,1.43649483483703,1.39227941581362,1.39227941581362,9842313.14803436,0.0,1.0
1998-08-13,41.69,42.5,41.5,42.0,303500,1.40713039624896,1.43446970114131,1.40071747287916,1.41759358701023,8991998.91760518,0.0,1.0
1998-08-14,40.88,41.81,40.25,41.69,317900,1.37979109135662,1.41118066364042,1.35852718755147,1.40713039624896,9418637.4164965,0.0,1.0
1998-08-17,40.12,40.31,39.5,39.5,489400,1.35413939787739,1.3605523212472,1.33321301635486,1.33321301635486,14499783.4275979,0.0,1.0
1998-08-18,41.0,41.25,39.81,39.94,287900,1.38384135874808,1.39227941581362,1.34367620711613,1.34806399679021,8529807.21047291,0.0,1.0
1998-08-19,40.75,41.31,40.69,41.0,183300,1.37540330168255,1.39430454950935,1.37337816798682,1.38384135874808,5430752.55880402,0.0,1.0
1998-08-20,41.19,41.56,40.81,41.0,134600,1.39025428211789,1.40274260657489,1.37742843537827,1.38384135874808,3987884.85769243,0.0,1.0
1998-08-21,39.5,40.5,39.06,40.31,448000,1.3433386848335,1.37734725913309,1.32837491214169,1.37088563001617,13173148.5140647,0.3,1.0
1998-08-24,39.94,40.12,39.25,39.25,434700,1.35830245752532,1.36442400089925,1.33483654125861,1.33483654125861,12782070.6675533,0.0,1.0
1998-08-25,39.44,40.75,39.0,40.38,415200,1.34129817037553,1.38584940270798,1.32633439768371,1.37326623021714,12208685.8549992,0.0,1.0
1998-08-26,38.69,39.0,38.37,38.37,708500,1.31579173965084,1.32633439768371,1.30490899587498,1.30490899587498,20832981.5228009,0.0,1.0
1998-08-27,38.25,38.69,37.94,38.62,595600,1.30082796695903,1.31579173965084,1.29028530892616,1.31341113944987,17513230.4798591,0.0,1.0
1998-08-28,38.19,38.56,38.13,38.25,488100,1.29878745250105,1.3113706249919,1.29674693804308,1.30082796695903,14352262.9234709,0.0,1.0
1998-08-31,37.5,38.75,36.69,38.44,519400,1.27532153623434,1.31783225410882,1.24777459105168,1.30728959607595,15272619.0584937,0.0,1.0
1998-09-01,37.56,37.88,36.5,37.0,663200,1.27736205069231,1.28824479446818,1.24131296193476,1.25831724908455,19500964.4967136,0.0,1.0
1998-09-02,37.62,38.0,37.44,37.56,688100,1.27940256515029,1.29232582338413,1.27328102177636,1.27736205069231,20233132.7958211,0.0,1.0
1998-09-03,37.62,38.13,37.44,37.5,587200,1.27940256515029,1.29674693804308,1.27328102177636,1.27532153623434,17266233.9452204,0.0,1.0
1998-09-04,38.37,38.37,37.44,37.62,431000,1.30490899587498,1.30490899587498,1.27328102177636,1.27940256515029,12673274.5749148,0.0,1.0
1998-09-08,40.12,40.25,38.5,39.0,639200,1.36442400089925,1.36884511555819,1.30933011053392,1.32633439768371,18795260.1120314,0.0,1.0
1998-09-09,39.94,40.44,39.56,40.12,689700,1.35830245752532,1.37530674467511,1.34537919929148,1.36442400089925,20280179.7547999,0.0,1.0
1998-09-10,40.38,40.38,39.25,39.94,580600,1.37326623021714,1.37326623021714,1.33483654125861,1.35830245752532,17072165.2394328,0.0,1.0
1998-09-11,40.19,40.19,39.38,39.87,1263800,1.36680460110022,1.36680460110022,1.33925765591755,1.35592185732435,37161216.7233813,0.0,1.0
1998-09-14,40.94,41.25,40.38,40.44,627300,1.3923110318249,1.40285368985777,1.37326623021714,1.37530674467511,18445348.3546267,0.0,1.0
1998-09-15,41.69,41.75,40.0,40.69,493800,1.41781746254959,1.41985797700756,1.3603429719833,1.38380888825001,14519867.7148328,0.0,1.0
1998-09-16,41.75,41.81,40.44,41.81,414400,1.41985797700756,1.42189849146554,1.37530674467511,1.42189849146554,12185162.3755098,0.0,1.0
1998-09-17,41.06,41.5,40.62,41.5,487700,1.39639206074085,1.41135583343267,1.38142828804904,1.41135583343267,14340501.1837262,0.0,1.0
1998-09-18,40.38,41.25,39.19,41.0,644900,1.37326623021714,1.40285368985777,1.33279602680063,1.39435154628288,18962864.9033934,0.0,1.0
1998-09-21,40.12,40.69,39.12,39.87,227200,1.36442400089925,1.38380888825001,1.33041542659966,1.35592185732435,6680668.17498989,0.0,1.0
1998-09-22,42.19,42.19,39.44,40.0,544100,1.43482174969938,1.43482174969938,1.34129817037553,1.3603429719833,15998906.4877289,0.0,1.0
1998-09-23,42.5,42.69,41.62,42.19,501800,1.44536440773225,1.45182603684917,1.41543686234862,1.43482174969938,14755102.5097269,0.0,1.0
1998-09-24,41.81,42.5,41.69,42.5,337600,1.42189849146554,1.44536440773225,1.41781746254959,1.44536440773225,9926908.34452727,0.0,1.0
1998-09-25,41.81,42.06,41.5,41.56,491500,1.42189849146554,1.43040063504044,1.41135583343267,1.41339634789064,14452237.7113008,0.0,1.0
1998-09-28,42.25,43.12,42.12,42.25,342200,1.43686226415736,1.46644972379799,1.43244114949841,1.43686226415736,10062168.3515913,0.0,1.0
1998-09-29,42.81,43.25,42.38,42.75,375500,1.45590706576512,1.47087083845694,1.4412833788163,1.45386655130715,11041333.1853377,0.0,1.0
1998-09-30,42.06,42.87,41.37,42.69,682600,1.43040063504044,1.4579475802231,1.40693471877372,1.45182603684917,20071408.8743314,0.0,1.0
1998-10-01,41.81,42.0,41.37,41.81,775700,1.42189849146554,1.42836012058246,1.40693471877372,1.42189849146554,22808953.7999105,0.0,1.0
1998-10-02,43.0,43.88,41.75,41.94,701300,1.46236869488204,1.49229624026568,1.41985797700756,1.42631960612449,20621270.2073963,0.0,1.0
1998-10-05,40.69,41.88,40.38,41.88,637400,1.38380888825001,1.42427909166651,1.37326623021714,1.42427909166651,18742332.2831803,0.0,1.0
1998-10-06,39.94,41.0,39.87,40.69,619200,1.35830245752532,1.39435154628288,1.35592185732435,1.38380888825001,18207173.1247965,0.0,1.0
1998-10-07,39.0,39.94,38.81,39.94,1560200,1.32633439768371,1.35830245752532,1.31987276856679,1.35830245752532,45876665.8742046,0.0,1.0
1998-10-08,39.0,39.25,38.31,38.5,1032800,1.32633439768371,1.33483654125861,1.302868481417,1.30933011053392,30368812.0208169,0.0,1.0
1998-10-09,39.5,40.31,39.06,39.5,440500,1.3433386848335,1.37088563001617,1.32837491214169,1.3433386848335,12952615.8938515,0.0,1.0
1998-10-12,39.69,40.19,39.25,40.19,376600,1.34980031395042,1.36680460110022,1.33483654125861,1.36680460110022,11073677.9696356,0.0,1.0
1998-10-13,39.94,40.19,39.31,39.69,495100,1.35830245752532,1.36680460110022,1.33687705571658,1.34980031395042,14558093.3690031,0.0,1.0
1998-10-14,40.56,41.25,40.19,40.19,396800,1.37938777359106,1.40285368985777,1.36680460110022,1.36680460110022,11667645.826743,0.0,1.0
1998-10-15,44.19,44.19,40.38,40.56,367000,1.50283889829855,1.50283889829855,1.37326623021714,1.37938777359106,10791396.2157627,0.0,1.0
1998-10-16,44.69,46.81,44.5,46.81,1220000,1.51984318544834,1.59194136296345,1.51338155633142,1.59194136296345,35873306.2213366,0.0,1.0
1998-10-19,42.19,44.44,42.19,44.44,633600,1.43482174969938,1.51134104187344,1.43482174969938,1.51134104187344,18630595.7556057,0.0,1.0
1998-10-20,43.12,43.75,42.44,42.44,430600,1.46644972379799,1.48787512560673,1.44332389327428,1.44332389327428,12661512.8351702,0.0,1.0
1998-10-21,41.19,43.12,40.69,43.12,655500,1.4008131753998,1.46644972379799,1.38380888825001,1.46644972379799,19274551.006628,0.0,1.0
1998-10-22,39.44,41.5,38.94,41.31,941600,1.34129817037553,1.41135583343267,1.32429388322574,1.40489420431575,27687135.3590251,0.0,1.0
1998-10-23,37.81,39.0,37.62,38.25,1073900,1.28586419426721,1.32633439768371,1.27940256515029,1.30082796695903,31577330.7795848,0.0,1.0
1998-10-26,38.75,38.88,38.19,38.25,588100,1.31783225410882,1.32225336876776,1.29878745250105,1.30082796695903,17292697.859646,0.0,1.0
1998-10-27,39.06,39.25,38.62,39.0,575100,1.32837491214169,1.33483654125861,1.31341113944987,1.32633439768371,16910441.3179432,0.0,1.0
1998-10-28,38.75,39.31,38.5,39.0,668900,1.31783225410882,1.33687705571658,1.30933011053392,1.32633439768371,19668569.2880755,0.0,1.0
1998-10-29,38.56,38.75,37.88,38.69,663300,1.3113706249919,1.31783225410882,1.28824479446818,1.31579173965084,19503904.9316497,0.0,1.0
1998-10-30,39.25,39.69,38.44,38.5,526200,1.33483654125861,1.34980031395042,1.30728959607595,1.30933011053392,15472568.6341536,0.0,1.0
1998-11-02,39.19,40.19,39.06,39.25,773700,1.33279602680063,1.36680460110022,1.32837491214169,1.33483654125861,22750145.1011871,0.0,1.0
1998-11-03,39.63,39.87,39.31,39.5,757100,1.34775979949245,1.35592185732435,1.33687705571658,1.3433386848335,22262032.901782,0.0,1.0
1998-11-04,41.75,41.75,39.94,40.0,1087000,1.41985797700756,1.41985797700756,1.35830245752532,1.3603429719833,31962527.7562239,0.0,1.0
1998-11-05,41.75,42.25,41.06,41.37,584400,1.41985797700756,1.43686226415736,1.39639206074085,1.40693471877372,17183901.7670076,0.0,1.0
1998-11-06,41.88,42.38,41.13,41.62,561300,1.42427909166651,1.4412833788163,1.39877266094182,1.41543686234862,16504661.2967511,0.0,1.0
1998-11-09,41.56,42.03,41.25,41.88,975300,1.41339634789064,1.42938037781145,1.40285368985777,1.42427909166651,28678061.9325162,0.0,1.0
1998-11-10,41.06,41.62,40.94,41.56,555300,1.39639206074085,1.41543686234862,1.3923110318249,1.41339634789064,16328235.2005806,0.0,1.0
1998-11-11,40.62,41.13,40.06,40.81,759200,1.38142828804904,1.39877266094182,1.36238348644127,1.38788991716596,22323782.0354416,0.0,1.0
1998-11-12,41.0,41.13,40.56,40.62,1213500,1.39435154628288,1.39877266094182,1.37938777359106,1.38142828804904,35682177.9504853,0.0,1.0
1998-11-13,40.56,41.13,40.5,40.75,413400,1.37938777359106,1.39877266094182,1.37734725913309,1.38584940270798,12155758.026148,0.0,1.0
1998-11-16,41.13,41.31,39.87,40.75,585700,1.39877266094182,1.40489420431575,1.35592185732435,1.38584940270798,17222127.4211778,0.0,1.0
1998-11-17,41.37,41.94,40.88,41.13,596200,1.40693471877372,1.42631960612449,1.39027051736693,1.39877266094182,17530873.0894762,0.0,1.0
1998-11-18,41.5,41.62,41.0,41.25,473300,1.41135583343267,1.41543686234862,1.39435154628288,1.40285368985777,13917078.5529169,0.0,1.0
1998-11-19,42.5,42.75,41.5,41.5,602100,1.44536440773225,1.45386655130715,1.41135583343267,1.41135583343267,17704358.7507105,0.0,1.0
1998-11-20,44.0,44.06,43.44,43.94,953000,1.49637726918162,1.4984177836396,1.47733246757386,1.49433675472365,28022344.9417492,0.0,1.0
1998-11-23,43.38,43.69,43.0,43.5,764900,1.48549452540576,1.49611009255366,1.47248189470834,1.48960377720494,22336913.01618,0.3,1.0
1998-11-24,43.12,43.94,43.0,43.38,407200,1.47659114650752,1.50467103380196,1.47248189470834,1.48549452540576,11891215.8193078,0.0,1.0
1998-11-25,42.87,43.38,42.69,43.0,276500,1.46803020525922,1.48549452540576,1.46186632756044,1.47248189470834,8074462.60814977,0.0,1.0
1998-11-27,42.94,42.94,42.63,42.87,168300,1.47042726880874,1.47042726880874,1.45981170166085,1.46803020525922,4914763.31628069,0.0,1.0
1998-11-30,41.69,43.19,41.69,42.87,369600,1.42762256256722,1.47898821005705,1.42762256256722,1.46803020525922,10793205.714185,0.0,1.0
1998-12-01,41.88,41.94,41.44,41.69,621700,1.43412887791593,1.43618350381553,1.41906162131892,1.42762256256722,18155129.8498616,0.0,1.0
1998-12-02,41.94,42.0,41.31,41.88,531700,1.43618350381553,1.43823812971512,1.4146099318698,1.43412887791593,15526914.1727061,0.0,1.0
1998-12-03,41.31,42.12,41.31,41.75,509000,1.4146099318698,1.4423473815143,1.4146099318698,1.42967718846681,14864019.7741347,0.0,1.0
1998-12-04,41.37,41.69,41.0,41.44,693200,1.41666455776939,1.42762256256722,1.4039943647219,1.41906162131892,20243101.1933795,0.0,1.0
1998-12-07,41.37,41.75,41.0,41.37,498500,1.41666455776939,1.42967718846681,1.4039943647219,1.41666455776939,14557394.6117999,0.0,1.0
1998-12-08,41.19,41.81,40.94,41.31,755400,1.41050068007061,1.43173181436641,1.40193973882231,1.4146099318698,22059490.2502581,0.0,1.0
1998-12-09,41.5,41.5,41.0,41.13,557200,1.42111624721851,1.42111624721851,1.4039943647219,1.40844605417102,16271575.2812335,0.0,1.0
1998-12-10,42.06,42.19,41.31,41.44,392200,1.44029275561471,1.44474444506383,1.4146099318698,1.41906162131892,11453179.8731152,0.0,1.0
1998-12-11,42.19,42.5,41.94,41.94,685600,1.44474444506383,1.45536001221173,1.43618350381553,1.43618350381553,20021162.9806419,0.0,1.0
1998-12-14,41.56,42.19,41.37,42.19,550300,1.4231708731181,1.44474444506383,1.41666455776939,1.44474444506383,16070078.7459849,0.0,1.0
1998-12-15,40.81,41.31,40.06,41.31,648000,1.39748804937319,1.4146099318698,1.37180522562828,1.4146099318698,18923152.8755192,0.0,1.0
1998-12-16,40.81,41.0,40.31,40.31,1093300,1.39748804937319,1.4039943647219,1.38036616687658,1.38036616687658,31926979.9981561,0.0,1.0
1998-12-17,41.88,41.88,40.5,40.56,383400,1.43412887791593,1.43412887791593,1.38687248222529,1.38892710812489,11196198.7846822,0.0,1.0
1998-12-18,41.81,42.06,41.75,41.88,485200,1.43173181436641,1.44029275561471,1.42967718846681,1.43412887791593,14169002.7395091,0.0,1.0
1998-12-21,41.69,42.06,41.62,41.75,409900,1.42762256256722,1.44029275561471,1.4252254990177,1.42967718846681,11970062.2896224,0.0,1.0
1998-12-22,41.31,42.19,41.25,41.69,697500,1.4146099318698,1.44474444506383,1.41255530597021,1.42762256256722,20368671.4979547,0.0,1.0
1998-12-23,41.19,41.37,40.94,41.31,670600,1.41050068007061,1.41666455776939,1.40193973882231,1.4146099318698,19583127.0344494,0.0,1.0
1998-12-24,41.13,41.19,41.13,41.19,228200,1.40844605417102,1.41050068007061,1.40844605417102,1.41050068007061,6663986.86140969,0.0,1.0
1998-12-28,40.75,41.19,40.0,41.19,562500,1.3954334234736,1.41050068007061,1.36975059972868,1.41050068007061,16426347.9822215,0.0,1.0
1998-12-29,41.44,41.62,40.75,40.75,244200,1.41906162131892,1.4252254990177,1.3954334234736,1.3954334234736,7131225.20401509,0.0,1.0
1998-12-30,41.37,41.69,41.13,41.44,249300,1.41666455776939,1.42762256256722,1.40844605417102,1.41906162131892,7280157.42572059,0.0,1.0
1998-12-31,41.5,41.56,41.0,41.37,477500,1.42111624721851,1.4231708731181,1.4039943647219,1.41666455776939,13944144.2871303,0.0,1.0
1999-01-04,41.75,42.25,41.44,41.81,624000,1.42967718846681,1.44679907096342,1.41906162131892,1.43173181436641,18222295.3616111,0.0,1.0
1999-01-05,41.56,41.94,41.37,41.88,644200,1.4231708731181,1.43618350381553,1.41666455776939,1.43412887791593,18812183.7691505,0.0,1.0
1999-01-06,43.5,43.56,41.75,41.81,538500,1.48960377720494,1.49165840310454,1.42967718846681,1.43173181436641,15725490.4683135,0.0,1.0
1999-01-07,43.12,43.38,42.69,43.31,468800,1.47659114650752,1.48549452540576,1.46186632756044,1.48309746185623,13690083.4383386,0.0,1.0
1999-01-08,44.88,45.5,43.06,43.12,539200,1.53686017289558,1.55809130719138,1.47453652060793,1.47659114650752,15745932.1458024,0.0,1.0
1999-01-11,44.25,45.25,44.13,44.88,428800,1.51528660094986,1.54953036594307,1.51117734915067,1.53686017289558,12521987.581825,0.0,1.0
1999-01-12,42.56,44.31,42.5,44.0,366200,1.45741463811132,1.51734122684945,1.45536001221173,1.50672565970155,10693917.5663814,0.0,1.0
1999-01-13,41.69,42.69,41.5,42.25,555800,1.42762256256722,1.46186632756044,1.42111624721851,1.44679907096342,16230691.9262555,0.0,1.0
1999-01-14,41.19,41.75,40.62,41.69,483200,1.41050068007061,1.42967718846681,1.39098173402448,1.42762256256722,14110597.9466835,0.0,1.0
1999-01-15,40.88,41.56,40.31,41.37,520200,1.39988511292272,1.4231708731181,1.38036616687658,1.41666455776939,15191086.6139584,0.0,1.0
1999-01-19,39.56,41.0,39.12,41.0,649300,1.35468334313167,1.4039943647219,1.33961608653465,1.4039943647219,18961115.9908559,0.0,1.0
1999-01-20,38.5,39.56,38.06,39.56,1055900,1.31838495223886,1.35468334313167,1.30331769564184,1.35468334313167,30834810.3723159,0.0,1.0
1999-01-21,38.56,38.62,36.69,38.0,1878900,1.32043957813845,1.32249420403804,1.25640373760114,1.30126306974225,54868382.6200819,0.0,1.0
1999-01-22,40.0,40.25,38.81,38.81,827300,1.36975059972868,1.37831154097699,1.32900051938676,1.32900051938676,24159142.5523412,0.0,1.0
1999-01-25,39.12,40.25,39.06,40.0,617700,1.33961608653465,1.37831154097699,1.33756146063506,1.36975059972868,18038320.2642102,0.0,1.0
1999-01-26,39.87,40.38,39.19,39.38,346800,1.36529891027957,1.38276323042611,1.34201315008418,1.34851946543289,10127391.0759723,0.0,1.0
1999-01-27,37.81,40.0,37.81,39.87,343400,1.29475675439354,1.36975059972868,1.29475675439354,1.36529891027957,10028102.9281687,0.0,1.0
1999-01-28,36.44,38.37,36.0,37.88,706700,1.24784279635283,1.31393326278974,1.23277553975582,1.29715381794306,20637333.5449528,0.0,1.0
1999-01-29,40.25,40.25,37.19,37.5,686400,1.37831154097699,1.37831154097699,1.27352562009774,1.28414118724564,20044524.8977722,0.0,1.0
1999-02-01,39.06,40.12,38.56,40.12,369800,1.33756146063506,1.37385985152787,1.32043957813845,1.37385985152787,10799046.1934676,0.0,1.0
1999-02-02,40.19,41.44,39.06,39.06,928900,1.3762569150774,1.41906162131892,1.33756146063506,1.33756146063506,27126106.0278854,0.0,1.0
1999-02-03,40.88,41.62,39.69,40.06,690600,1.39988511292272,1.4252254990177,1.35913503258079,1.37180522562828,20167174.962706,0.0,1.0
1999-02-04,41.62,42.0,40.94,41.0,981000,1.4252254990177,1.43823812971512,1.40193973882231,1.4039943647219,28647550.8809943,0.0,1.0
1999-02-05,42.31,42.69,41.62,41.69,759800,1.44885369686302,1.46186632756044,1.4252254990177,1.42762256256722,22187980.7944745,0.0,1.0
1999-02-08,40.69,42.38,40.56,42.31,495300,1.393378797574,1.45125076041254,1.38892710812489,1.44885369686302,14463946.9432788,0.0,1.0
1999-02-09,40.88,41.13,39.94,40.75,363800,1.39988511292272,1.40844605417102,1.36769597382909,1.3954334234736,10623831.8149905,0.0,1.0
1999-02-10,40.94,41.19,40.75,41.0,557900,1.40193973882231,1.41050068007061,1.3954334234736,1.4039943647219,16292016.9587224,0.0,1.0
1999-02-11,41.75,42.0,40.94,40.94,677300,1.42967718846681,1.43823812971512,1.40193973882231,1.40193973882231,19778783.0904154,0.0,1.0
1999-02-12,40.75,41.81,40.5,41.75,422700,1.3954334234736,1.43173181436641,1.38687248222529,1.42967718846681,12343852.9637067,0.0,1.0
1999-02-16,41.06,41.06,40.31,40.5,552000,1.4060489906215,1.4060489906215,1.38036616687658,1.38687248222529,16119722.8198867,0.0,1.0
1999-02-17,41.0,42.38,40.62,41.0,893600,1.4039943647219,1.45125076041254,1.39098173402448,1.4039943647219,26095261.4345123,0.0,1.0
1999-02-18,40.06,41.0,39.63,41.0,610200,1.37180522562828,1.4039943647219,1.35708040668119,1.4039943647219,17819302.2911139,0.0,1.0
1999-02-19,40.12,40.31,39.81,40.06,551100,1.37385985152787,1.38036616687658,1.36324428437997,1.37180522562828,16093440.6631152,0.0,1.0
1999-02-22,40.81,41.62,40.62,41.25,385700,1.39748804937319,1.4252254990177,1.39098173402448,1.41255530597021,11263364.2964317,0.0,1.0
1999-02-23,40.06,41.31,39.94,40.12,467500,1.38207835512624,1.42520361583288,1.37793833009841,1.38414836764016,13550642.7190153,0.3,1.0
1999-02-24,39.94,40.38,39.81,40.12,414700,1.37793833009841,1.39311842186714,1.37345330298492,1.38414836764016,12020217.188397,0.0,1.0
1999-02-25,39.5,39.63,39.19,39.63,546600,1.36275823832967,1.36724326544316,1.35206317367442,1.36724326544316,15843382.4817406,0.0,1.0
1999-02-26,39.25,39.81,39.06,39.5,433700,1.35413318618834,1.37345330298492,1.34757814656093,1.36275823832967,12570938.4967635,0.0,1.0
1999-03-01,39.31,39.38,38.37,38.88,433800,1.35620319870226,1.35861821330183,1.32377300265087,1.34136810901918,12573837.0299654,0.0,1.0
1999-03-02,38.44,39.12,37.44,39.06,572200,1.32618801725044,1.34964815907485,1.29168780868514,1.34757814656093,16585406.9814343,0.0,1.0
1999-03-03,38.44,38.75,37.25,38.69,384800,1.32618801725044,1.33688308190569,1.28513276905773,1.33481306939177,11153555.7610205,0.0,1.0
1999-03-04,39.38,39.5,38.75,39.0,386000,1.35861821330183,1.36275823832967,1.33688308190569,1.34550813404702,11188338.1594436,0.0,1.0
1999-03-05,39.5,39.5,39.0,39.25,264000,1.36275823832967,1.36275823832967,1.34550813404702,1.35413318618834,7652127.65309097,0.0,1.0
1999-03-08,38.13,39.25,37.69,39.25,451900,1.3154929525952,1.35413318618834,1.30031286082646,1.35413318618834,13098471.5395144,0.0,1.0
1999-03-09,38.13,39.0,37.69,38.13,333600,1.3154929525952,1.34550813404702,1.30031286082646,1.3154929525952,9669506.76163312,0.0,1.0
1999-03-10,37.81,38.19,37.56,37.62,619100,1.3044528858543,1.31756296510912,1.29582783371297,1.29789784622689,17944819.0531387,0.0,1.0
1999-03-11,38.0,38.75,37.81,37.88,390400,1.31100792548171,1.33688308190569,1.3044528858543,1.30686790045387,11315873.6203284,0.0,1.0
1999-03-12,37.94,38.37,37.81,38.19,253000,1.30893791296779,1.32377300265087,1.3044528858543,1.31756296510912,7333289.00087884,0.0,1.0
1999-03-15,39.38,39.44,37.56,37.56,696500,1.35861821330183,1.36068822581575,1.29582783371297,1.29582783371297,20188283.7514313,0.0,1.0
1999-03-16,39.31,39.56,38.56,39.38,395100,1.35620319870226,1.36482825084359,1.33032804227828,1.35861821330183,11452104.6808191,0.0,1.0
1999-03-17,37.88,39.38,37.88,39.19,478000,1.30686790045387,1.35861821330183,1.30686790045387,1.35206317367442,13854988.7052177,0.0,1.0
1999-03-18,38.94,38.94,37.75,38.0,258200,1.3434381215331,1.3434381215331,1.30238287334038,1.31100792548171,7484012.72737911,0.0,1.0
1999-03-19,38.37,39.0,37.94,38.94,482900,1.32377300265087,1.34550813404702,1.30893791296779,1.3434381215331,13997016.8321122,0.0,1.0
1999-03-22,37.5,38.88,37.5,38.44,305800,1.29375782119905,1.34136810901918,1.29375782119905,1.32618801725044,8863714.53149706,0.0,1.0
1999-03-23,36.75,37.94,36.25,37.44,417700,1.26788266477507,1.30893791296779,1.25063256049242,1.29168780868514,12107173.1844549,0.0,1.0
1999-03-24,36.5,37.0,36.0,37.0,792800,1.25925761263375,1.2765077169164,1.24200750835109,1.2765077169164,22979571.2248883,0.0,1.0
1999-03-25,37.25,37.81,36.5,36.5,416700,1.28513276905773,1.3044528858543,1.25925761263375,1.25925761263375,12078187.8524356,0.0,1.0
1999-03-26,37.5,37.81,36.75,37.0,441900,1.29375782119905,1.3044528858543,1.26788266477507,1.2765077169164,12808618.2193216,0.0,1.0
1999-03-29,38.5,38.88,38.06,38.06,429700,1.32825802976436,1.34136810901918,1.31307793799563,1.31307793799563,12454997.1686863,0.0,1.0
1999-03-30,38.75,38.94,38.31,38.5,460600,1.33688308190569,1.3434381215331,1.32170299013695,1.32825802976436,13350643.9280822,0.0,1.0
1999-03-31,38.94,39.38,38.19,39.0,654800,1.3434381215331,1.35861821330183,1.31756296510912,1.34550813404702,18979595.4062271,0.0,1.0
1999-04-01,39.06,39.44,38.06,39.44,509900,1.34757814656093,1.36068822581575,1.31307793799563,1.36068822581575,14779620.7966329,0.0,1.0
1999-04-05,39.19,39.44,38.81,38.81,403200,1.35206317367442,1.36068822581575,1.33895309441961,1.33895309441961,11686885.8701753,0.0,1.0
1999-04-06,38.69,39.25,38.44,39.19,550400,1.33481306939177,1.35413318618834,1.32618801725044,1.35206317367442,15953526.7434139,0.0,1.0
1999-04-07,38.75,38.88,38.06,38.5,273400,1.33688308190569,1.34136810901918,1.31307793799563,1.32825802976436,7924589.77407223,0.0,1.0
1999-04-08,38.81,38.88,37.38,38.69,309300,1.33895309441961,1.34136810901918,1.28961779617122,1.33481306939177,8965163.19356452,0.0,1.0
1999-04-09,37.69,38.69,37.62,38.56,191200,1.30031286082646,1.33481306939177,1.29789784622689,1.33032804227828,5541995.4820871,0.0,1.0
1999-04-12,37.81,37.94,36.94,37.56,386200,1.3044528858543,1.30893791296779,1.27443770440248,1.29582783371297,11194135.2258475,0.0,1.0
1999-04-13,37.12,37.88,36.81,37.81,321200,1.28064774194424,1.30686790045387,1.26995267728899,1.3044528858543,9310088.64459399,0.0,1.0
1999-04-14,39.5,39.94,36.87,36.87,1060700,1.36275823832967,1.37793833009841,1.27202268980291,1.27202268980291,30744741.6728545,0.0,1.0
1999-04-15,42.56,42.94,39.44,39.5,1324800,1.46832887653951,1.48143895579433,1.36068822581575,1.36275823832967,38399767.8591475,0.0,1.0
1999-04-16,43.56,44.5,42.5,42.63,806000,1.50282908510482,1.53525928115621,1.46625886402559,1.47074389113908,23362177.6075429,0.0,1.0
1999-04-19,45.56,47.37,44.0,44.0,923500,1.57182950223544,1.63427487973865,1.51800917687356,1.51800917687356,26767954.1198087,0.0,1.0
1999-04-20,44.75,45.75,43.69,45.69,918700,1.54388433329754,1.57838454186285,1.50731411221831,1.57631452934893,26628824.5261161,0.0,1.0
1999-04-21,44.13,45.0,43.38,44.5,433000,1.52249420398705,1.55250938543886,1.49661904756307,1.53525928115621,12550648.7643499,0.0,1.0
1999-04-22,43.19,43.62,42.94,43.5,290300,1.49006400793566,1.50489909761874,1.48143895579433,1.5007590725909,8414441.88519812,0.0,1.0
1999-04-23,41.75,43.69,41.56,42.94,492800,1.44038370760161,1.50731411221831,1.43382866797421,1.48143895579433,14283971.6191032,0.0,1.0
1999-04-26,43.31,44.0,41.19,41.5,517900,1.49420403296349,1.51800917687356,1.42106359080504,1.43175865546029,15011503.4527872,0.0,1.0
1999-04-27,45.56,45.69,43.94,44.0,581100,1.57182950223544,1.57631452934893,1.51593916435964,1.51800917687356,16843376.4364059,0.0,1.0
1999-04-28,48.75,49.19,45.56,45.56,725400,1.68188516755877,1.69706525932751,1.57182950223544,1.57182950223544,21025959.8467886,0.0,1.0
1999-04-29,49.5,50.5,49.19,49.75,666400,1.70776032398275,1.74226053254806,1.69706525932751,1.71638537612408,19315825.2576509,0.0,1.0
1999-04-30,49.25,50.37,48.94,50.25,625800,1.69913527184142,1.73777550543457,1.68844020718618,1.73363548040673,18139020.777668,0.0,1.0
1999-05-03,51.69,51.69,49.12,49.19,599200,1.78331578074078,1.78331578074078,1.69465024472793,1.69706525932751,17368010.9459549,0.0,1.0
1999-05-04,53.44,53.94,51.81,51.81,950400,1.84369114573007,1.86094125001272,1.78745580576861,1.78745580576861,27547659.5511274,0.0,1.0
1999-05-05,52.56,53.09,51.69,53.0,952500,1.81333096219259,1.83161607273221,1.78331578074078,1.82851105396133,27608528.748368,0.0,1.0
1999-05-06,51.38,52.5,50.56,52.5,735800,1.77262071608553,1.81126094967868,1.74433054506198,1.81126094967868,21327407.2997891,0.0,1.0
1999-05-07,50.0,51.63,49.0,51.38,1264000,1.72501042826541,1.78124576822686,1.6905102197001,1.77262071608553,36637459.6723748,0.0,1.0
1999-05-10,49.38,50.56,48.87,49.88,533900,1.70362029895491,1.74433054506198,1.68602519258661,1.72087040323757,15475268.7650957,0.0,1.0
1999-05-11,50.13,50.62,49.62,50.5,709900,1.7294954553789,1.7464005575759,1.71190034901059,1.74226053254806,20576687.2004896,0.0,1.0
1999-05-12,50.0,50.5,49.88,50.06,388600,1.72501042826541,1.74226053254806,1.72087040323757,1.72708044077932,11263700.0226937,0.0,1.0
1999-05-13,49.5,50.19,49.25,49.88,242700,1.70776032398275,1.73156546789281,1.69913527184142,1.72087040323757,7034740.08108022,0.0,1.0
1999-05-14,48.75,49.56,48.25,49.5,344600,1.68188516755877,1.70983033649667,1.66463506327612,1.70776032398275,9988345.41384526,0.0,1.0
1999-05-17,47.25,48.19,47.25,48.12,504000,1.63013485471081,1.6625650507622,1.63013485471081,1.66015003616263,14608607.3377191,0.0,1.0
1999-05-18,48.19,48.19,46.5,47.5,714400,1.6625650507622,1.6625650507622,1.60425969828683,1.63875990685214,20707121.1945764,0.0,1.0
1999-05-19,48.75,49.88,48.25,48.44,468400,1.68188516755877,1.72087040323757,1.66463506327612,1.67119010290352,13576729.5178326,0.0,1.0
1999-05-20,49.62,50.37,49.44,49.75,311700,1.71190034901059,1.73777550543457,1.70569031146883,1.71638537612408,9034727.9904108,0.0,1.0
1999-05-21,49.56,50.56,49.06,49.44,512700,1.72018039906626,1.75488944666647,1.70282587526616,1.71601531335424,14771364.6858159,0.3,1.0
1999-05-24,49.62,50.25,49.31,49.81,446000,1.72226294192227,1.74412964191041,1.71150313716621,1.72885766096631,12849675.5410062,0.0,1.0
1999-05-25,48.25,50.25,48.25,49.62,436200,1.67471154670999,1.74412964191041,1.67471154670999,1.72226294192227,12567328.4102845,0.0,1.0
1999-05-26,47.69,48.25,46.75,48.25,1086900,1.65527448005388,1.67471154670999,1.62264797530968,1.67471154670999,31314601.6715686,0.0,1.0
1999-05-27,46.06,47.81,45.5,47.56,490400,1.59869873246554,1.6594395657659,1.57926166580942,1.65076230386585,14128880.9087655,0.0,1.0
1999-05-28,46.94,47.44,46.0,47.0,249400,1.62924269435372,1.64659721815382,1.59661618960953,1.63132523720973,7185446.36754919,0.0,1.0
1999-06-01,47.94,47.94,46.81,46.88,401200,1.66395174195393,1.66395174195393,1.62473051816569,1.62716015149771,11558945.8005643,0.0,1.0
1999-06-02,47.5,48.06,46.88,47.94,358700,1.64867976100984,1.66811682766595,1.62716015149771,1.66395174195393,10334481.2030469,0.0,1.0
1999-06-03,46.75,47.75,46.06,47.37,411400,1.62264797530968,1.65735702290989,1.59869873246554,1.64416758482181,11852817.3039685,0.0,1.0
1999-06-04,48.25,48.25,46.88,46.88,162600,1.67471154670999,1.67471154670999,1.62716015149771,1.62716015149771,4684657.49544306,0.0,1.0
1999-06-07,47.94,48.63,47.37,48.06,150100,1.66395174195393,1.68790098479807,1.64416758482181,1.66811682766595,4324520.8491144,0.0,1.0
1999-06-08,47.94,48.94,47.44,48.38,293500,1.66395174195393,1.69866078955413,1.64659721815382,1.67922372289802,8456008.45579665,0.0,1.0
1999-06-09,47.31,48.5,47.13,47.88,112100,1.6420850419658,1.68338880861004,1.63583741339776,1.66186919909791,3229705.44427531,0.0,1.0
1999-06-10,47.56,47.94,46.75,47.31,151100,1.65076230386585,1.66395174195393,1.62264797530968,1.6420850419658,4353331.7808207,0.0,1.0
1999-06-11,44.88,47.88,44.25,47.19,429300,1.55774205629729,1.66186919909791,1.53587535630916,1.63791995625377,12368532.9815111,0.0,1.0
1999-06-14,47.06,47.81,45.75,46.0,603000,1.63340778006574,1.6594395657659,1.58793892770947,1.59661618960953,17372991.8188941,0.0,1.0
1999-06-15,47.69,47.81,46.69,46.69,399200,1.65527448005388,1.6594395657659,1.62056543245367,1.62056543245367,11501323.9371517,0.0,1.0
1999-06-16,45.69,47.88,45.25,47.44,252000,1.58585638485346,1.66186919909791,1.57058440390937,1.64659721815382,7260354.78998556,0.0,1.0
1999-06-17,45.5,46.31,45.06,45.44,278300,1.57926166580942,1.60737599436559,1.56398968486533,1.57717912295341,8018082.29386104,0.0,1.0
1999-06-18,45.75,47.0,45.63,46.25,533500,1.58793892770947,1.63132523720973,1.58377384199745,1.60529345150958,15370632.0653068,0.0,1.0
1999-06-21,45.25,45.75,45.0,45.5,341000,1.57058440390937,1.58793892770947,1.56190714200932,1.57926166580942,9824527.71184553,0.0,1.0
1999-06-22,45.44,45.81,44.88,45.06,248700,1.57717912295341,1.59002147056549,1.55774205629729,1.56398968486533,7165278.71535479,0.0,1.0
1999-06-23,45.06,45.5,44.81,45.5,337300,1.56398968486533,1.57926166580942,1.55531242296528,1.57926166580942,9717927.26453226,0.0,1.0
1999-06-24,44.56,45.44,44.56,45.12,228800,1.54663516106523,1.57717912295341,1.54663516106523,1.56607222772134,6591941.17439957,0.0,1.0
1999-06-25,44.0,44.69,43.81,44.69,504800,1.52719809440911,1.55114733725325,1.52060337536507,1.55114733725325,14543758.3253362,0.0,1.0
1999-06-28,46.56,46.69,44.56,44.75,637900,1.61605325626564,1.62056543245367,1.54663516106523,1.55322988010927,18378493.3354436,0.0,1.0
1999-06-29,45.5,46.12,45.12,45.63,619900,1.57926166580942,1.60078127532155,1.56607222772134,1.58377384199745,17859896.5647304,0.0,1.0
1999-06-30,45.38,45.63,44.81,45.12,668400,1.5750965800974,1.58377384199745,1.55531242296528,1.56607222772134,19257226.7524855,0.0,1.0
1999-07-01,47.25,47.88,44.94,45.12,485600,1.64000249910978,1.66186919909791,1.55982459915331,1.56607222772134,13990588.4365754,0.0,1.0
1999-07-02,49.06,50.0,47.62,48.5,645000,1.70282587526616,1.73545238001035,1.65284484672186,1.68338880861004,18583050.9505583,0.0,1.0
1999-07-06,47.88,48.81,47.44,48.81,316400,1.66186919909791,1.69414861336611,1.64659721815382,1.69414861336611,9115778.79187078,0.0,1.0
1999-07-07,47.0,47.88,46.56,47.88,228800,1.63132523720973,1.66186919909791,1.61605325626564,1.66186919909791,6591941.17439959,0.0,1.0
1999-07-08,46.81,47.56,46.31,47.0,220100,1.62473051816569,1.65076230386585,1.60737599436559,1.63132523720973,6341286.06855485,0.0,1.0
1999-07-09,46.5,46.81,45.75,46.56,198100,1.61397071340963,1.62473051816569,1.58793892770947,1.61605325626564,5707445.57101642,0.0,1.0
1999-07-12,46.31,46.94,46.06,46.75,302900,1.60737599436559,1.62924269435372,1.59869873246554,1.62264797530968,8726831.21383581,0.0,1.0
1999-07-13,47.06,47.25,46.0,46.06,716300,1.63340778006574,1.64000249910978,1.59661618960953,1.59869873246554,20637270.3812169,0.0,1.0
1999-07-14,47.56,47.88,47.0,47.0,510200,1.65076230386585,1.66186919909791,1.63132523720973,1.63132523720973,14699337.3565501,0.0,1.0
1999-07-15,46.62,47.56,46.44,47.56,377900,1.61813579912165,1.65076230386585,1.61188817055362,1.65076230386585,10887651.0918077,0.0,1.0
1999-07-16,48.94,48.94,47.19,47.5,489100,1.69866078955413,1.69866078955413,1.63791995625377,1.64867976100984,14091426.6975474,0.0,1.0
1999-07-19,51.19,51.5,50.37,51.0,831100,1.7767561466546,1.78751595141066,1.74829472762243,1.77016142761056,23944765.3410992,0.0,1.0
1999-07-20,50.44,51.44,50.06,51.44,432100,1.75072436095444,1.78543340855465,1.73753492286637,1.78543340855465,12449203.5902888,0.0,1.0
1999-07-21,49.94,51.63,48.75,50.44,490100,1.73336983715434,1.79202812759869,1.69206607051009,1.75072436095444,14120237.6292537,0.0,1.0
1999-07-22,49.12,51.0,47.75,51.0,746600,1.70490841812217,1.77016142761056,1.65735702290989,1.77016142761056,21510241.6119175,0.0,1.0
1999-07-23,49.81,50.13,49.12,49.12,703800,1.72885766096631,1.73996455619838,1.70490841812217,1.70490841812217,20277133.7348883,0.0,1.0
1999-07-26,50.56,50.69,49.94,50.0,626800,1.75488944666647,1.7594016228545,1.73336983715434,1.73545238001035,18058691.9935037,0.0,1.0
1999-07-27,50.0,50.44,49.75,50.44,477000,1.73545238001035,1.75072436095444,1.7267751181103,1.75072436095444,13742814.4239013,0.0,1.0
1999-07-28,50.56,50.88,49.69,49.75,345200,1.75488944666647,1.76599634189854,1.72469257525429,1.7267751181103,9945533.62501195,0.0,1.0
1999-07-29,49.81,50.31,49.25,50.31,519400,1.72885766096631,1.74621218476642,1.7094205943102,1.74621218476642,14964397.928248,0.0,1.0
1999-07-30,48.44,49.81,48.38,49.81,806100,1.68130626575403,1.72885766096631,1.67922372289802,1.72885766096631,23224492.0484419,0.0,1.0
1999-08-02,49.44,49.5,49.0,49.44,314600,1.71601531335424,1.71809785621025,1.70074333241015,1.71601531335424,9063919.11479941,0.0,1.0
1999-08-03,49.31,49.69,48.81,49.0,394900,1.71150313716621,1.72469257525429,1.69414861336611,1.70074333241015,11377436.9308147,0.0,1.0
1999-08-04,48.69,49.31,48.56,49.06,651100,1.68998352765408,1.71150313716621,1.68547135146606,1.70282587526616,18758797.6339667,0.0,1.0
1999-08-05,49.0,49.38,48.44,48.75,498400,1.70074333241015,1.71393277049823,1.68130626575403,1.69206607051009,14359368.3624158,0.0,1.0
1999-08-06,49.0,49.12,48.31,48.75,204300,1.70074333241015,1.70490841812217,1.676794089566,1.69206607051009,5886073.34759542,0.0,1.0
1999-08-09,48.31,49.25,47.88,49.0,340200,1.676794089566,1.7094205943102,1.66186919909791,1.70074333241015,9801478.96648052,0.0,1.0
1999-08-10,47.44,48.31,46.38,48.31,753400,1.64659721815382,1.676794089566,1.6098056276976,1.676794089566,21706155.9475203,0.0,1.0
1999-08-11,47.69,47.69,47.06,47.44,199200,1.65527448005388,1.65527448005388,1.63340778006574,1.64659721815382,5739137.59589333,0.0,1.0
1999-08-12,46.5,48.19,46.5,47.69,289300,1.61397071340963,1.67262900385398,1.61397071340963,1.65527448005388,8335002.54263024,0.0,1.0
1999-08-13,46.19,47.25,45.0,47.0,647200,1.60321090865356,1.64000249910978,1.56190714200932,1.63132523720973,18646435.0003122,0.0,1.0
1999-08-16,47.06,47.25,46.06,46.19,655000,1.63340778006574,1.64000249910978,1.59869873246554,1.60321090865356,18871160.2676212,0.0,1.0
1999-08-17,46.94,47.06,46.31,47.0,287800,1.62924269435372,1.63340778006574,1.60737599436559,1.63132523720973,8291786.1450708,0.0,1.0
1999-08-18,46.5,46.69,45.81,46.69,527600,1.61397071340963,1.62056543245367,1.59002147056549,1.62056543245367,15200647.5682396,0.0,1.0
1999-08-19,46.19,46.19,45.31,46.0,843000,1.60321090865356,1.60321090865356,1.57266694676538,1.59661618960953,24287615.4284041,0.0,1.0
1999-08-20,46.12,46.25,45.56,46.19,296600,1.60078127532155,1.60529345150958,1.58134420866543,1.60321090865356,8545322.34408617,0.0,1.0
1999-08-23,46.62,46.62,45.56,45.81,359000,1.62854851340172,1.62854851340172,1.59152016882416,1.60025326896037,10276991.9730795,0.3,1.0
1999-08-24,46.56,46.94,45.94,46.44,270900,1.62645256936902,1.63972688157607,1.60479448103121,1.62226068130364,7754978.06547979,0.0,1.0
1999-08-25,46.5,47.25,46.06,47.0,257600,1.62435662533633,1.65055592574498,1.60898636909659,1.64182282560877,7374242.70825985,0.0,1.0
1999-08-26,46.0,46.94,45.81,46.25,287100,1.6068904250639,1.63972688157607,1.60025326896037,1.61562352520011,8218730.9066048,0.0,1.0
1999-08-27,45.75,46.0,45.5,45.63,277300,1.59815732492768,1.6068904250639,1.58942422479146,1.5939654368623,7938189.06444276,0.0,1.0
1999-08-30,45.12,45.81,45.12,45.75,390400,1.57614991258441,1.60025326896037,1.57614991258441,1.59815732492768,11175870.9367416,0.0,1.0
1999-08-31,43.69,45.44,43.62,45.25,704500,1.52619657980525,1.58732828075877,1.52375131176711,1.58069112465525,20167523.2452215,0.0,1.0
1999-09-01,44.56,45.19,43.62,43.69,468400,1.55658776827929,1.57859518062256,1.52375131176711,1.52619657980525,13408754.9866029,0.0,1.0
1999-09-02,44.19,44.56,42.87,43.06,1099400,1.54366278007769,1.55658776827929,1.49755201135846,1.50418916746199,31472214.4156089,0.0,1.0
1999-09-03,45.38,45.75,44.0,44.44,336200,1.58523233672608,1.59815732492768,1.53702562397416,1.5523958802139,9624302.7892739,0.0,1.0
1999-09-07,44.88,45.38,44.13,45.38,771900,1.56776613645365,1.58523233672608,1.541566836045,1.58523233672608,22096964.0780503,0.0,1.0
1999-09-08,44.94,46.0,44.62,44.88,551700,1.56986208048634,1.6068904250639,1.55868371231198,1.56776613645365,15793360.6449804,0.0,1.0
1999-09-09,43.12,45.0,43.06,45.0,776100,1.50628511149468,1.57195802451903,1.50418916746199,1.57195802451903,22217196.2961198,0.0,1.0
1999-09-10,43.5,43.81,42.94,43.44,513400,1.51955942370173,1.53038846787064,1.4999972793966,1.51746347966904,14696957.3230613,0.0,1.0
1999-09-13,43.69,43.88,43.06,43.25,160400,1.52619657980525,1.53283373590878,1.50418916746199,1.51082632356551,4591725.66150963,0.0,1.0
1999-09-14,43.81,43.88,43.06,43.25,363400,1.53038846787064,1.53283373590878,1.50418916746199,1.51082632356551,10402949.5348665,0.0,1.0
1999-09-15,44.25,44.69,44.0,44.0,558000,1.54575872411038,1.56112898035012,1.53702562397416,1.53702562397416,15973708.9720846,0.0,1.0
1999-09-16,43.06,44.31,42.87,44.25,329200,1.50418916746199,1.54785466814307,1.49755201135846,1.54575872411038,9423915.75915813,0.0,1.0
1999-09-17,43.69,44.06,43.0,43.06,410200,1.52619657980525,1.53912156800686,1.5020932234293,1.50418916746199,11742679.9647834,0.0,1.0
1999-09-20,43.56,43.88,43.31,43.56,348000,1.52165536773442,1.53283373590878,1.5129222675982,1.52165536773442,9962098.0686119,0.0,1.0
1999-09-21,43.06,43.5,42.94,43.5,453600,1.50418916746199,1.51955942370173,1.4999972793966,1.51955942370173,12985079.551501,0.0,1.0
1999-09-22,43.81,43.81,42.94,43.06,300500,1.53038846787064,1.53038846787064,1.4999972793966,1.50418916746199,8602328.93568354,0.0,1.0
1999-09-23,42.94,43.88,42.94,43.56,608600,1.4999972793966,1.53283373590878,1.4999972793966,1.52165536773442,17422220.9326357,0.0,1.0
1999-09-24,42.06,42.75,41.44,42.69,328300,1.46925676691712,1.49336012329308,1.4475986785793,1.49126417926039,9398151.71242898,0.0,1.0
1999-09-27,41.88,42.25,41.56,42.25,405500,1.46296893481904,1.47589392302065,1.45179056664469,1.47589392302065,11608134.3874199,0.0,1.0
1999-09-28,42.44,42.5,40.88,41.81,494100,1.48253107912417,1.48462702315686,1.42803653427418,1.4605236667809,14144461.6543136,0.0,1.0
1999-09-29,42.31,42.75,42.12,42.44,344800,1.47798986705334,1.49336012329308,1.47135271094981,1.48253107912417,9870492.56913039,0.0,1.0
1999-09-30,42.38,43.56,42.25,42.44,484300,1.48043513509148,1.52165536773442,1.47589392302065,1.48253107912417,13863919.8121515,0.0,1.0
1999-10-01,41.44,42.25,40.75,42.0,281200,1.4475986785793,1.47589392302065,1.42349532220334,1.46716082288443,8049833.26693583,0.0,1.0
1999-10-04,41.75,42.12,41.37,41.44,457500,1.45842772274821,1.47135271094981,1.44515341054116,1.4475986785793,13096723.7539941,0.0,1.0
1999-10-05,41.5,42.06,41.0,41.75,584000,1.44969462261199,1.46925676691712,1.43222842233956,1.45842772274821,16718003.6553717,0.0,1.0
1999-10-06,41.25,41.62,41.0,41.5,385900,1.44096152247578,1.45388651067738,1.43222842233956,1.44969462261199,11047050.7030958,0.0,1.0
1999-10-07,40.94,41.25,40.62,41.13,334700,1.43013247830687,1.44096152247578,1.41895411013251,1.43676963441039,9581362.71139195,0.0,1.0
1999-10-08,41.94,42.19,40.81,40.88,576000,1.46506487885174,1.47379797898795,1.42559126623604,1.42803653427418,16488989.9066679,0.0,1.0
1999-10-11,41.06,41.94,40.75,41.88,223600,1.43432436637225,1.46506487885174,1.42349532220334,1.46296893481904,6400934.27626903,0.0,1.0
1999-10-12,40.12,40.69,40.06,40.69,244500,1.40148790986008,1.42139937817065,1.39939196582739,1.42139937817065,6999232.69475748,0.0,1.0
1999-10-13,39.0,40.12,38.75,40.12,465200,1.36236362124983,1.40148790986008,1.35363052111361,1.40148790986008,13317149.4871214,0.0,1.0
1999-10-14,38.37,39.0,37.75,39.0,560700,1.34035620890656,1.36236362124983,1.31869812056874,1.36236362124983,16051001.1122721,0.0,1.0
1999-10-15,37.75,39.0,37.44,39.0,212000,1.31869812056874,1.36236362124983,1.30786907639983,1.36236362124983,6068864.34064863,0.0,1.0
1999-10-18,36.94,37.88,36.81,37.88,370200,1.2904028761274,1.32323933263958,1.28586166405657,1.32323933263958,10597611.2212647,0.0,1.0
1999-10-19,36.31,37.25,35.25,36.94,1314500,1.26839546378413,1.30123192029631,1.23136711920657,1.2904028761274,37629821.5838804,0.0,1.0
1999-10-20,36.31,36.38,35.88,36.31,834000,1.26839546378413,1.27084073182227,1.25337453154984,1.26839546378413,23874683.302363,0.0,1.0
1999-10-21,36.94,37.06,35.75,35.88,327800,1.2904028761274,1.29459476419278,1.24883331947901,1.25337453154984,9383838.35313499,0.0,1.0
1999-10-22,37.0,37.38,36.5,37.19,292000,1.29249882016009,1.30577313236714,1.27503261988766,1.29913597626362,8359001.82768585,0.0,1.0
1999-10-25,37.69,38.06,36.5,37.0,926800,1.31660217653605,1.32952716473765,1.27503261988766,1.29249882016009,26531242.7873262,0.0,1.0
1999-10-26,36.69,37.75,36.44,37.69,390300,1.28166977599118,1.31869812056874,1.27293667585497,1.31660217653605,11173008.2648828,0.0,1.0
1999-10-27,37.19,37.44,36.25,36.5,601000,1.29913597626362,1.30786907639983,1.26629951975144,1.27503261988766,17204657.871367,0.0,1.0
1999-10-28,39.0,39.56,37.19,37.19,1222400,1.36236362124983,1.38192576555495,1.29913597626362,1.29913597626362,34993300.8019286,0.0,1.0
1999-10-29,40.88,41.37,38.94,39.0,929000,1.42803653427418,1.44515341054116,1.36026767721713,1.36236362124983,26594221.5682196,0.0,1.0
1999-11-01,40.38,40.75,39.81,40.38,613100,1.41057033400174,1.42349532220334,1.39065886569117,1.41057033400174,17551041.1662815,0.0,1.0
1999-11-02,39.5,40.25,39.31,40.12,406500,1.37982982152226,1.40602912193091,1.37319266541874,1.40148790986008,11636761.1060079,0.0,1.0
1999-11-03,39.0,39.25,38.62,39.25,619900,1.36236362124983,1.37109672138604,1.34908930904278,1.37109672138604,17745702.8526796,0.0,1.0
1999-11-04,39.06,39.38,38.56,38.75,558000,1.36445956528252,1.37563793345688,1.34699336501008,1.35363052111361,15973708.9720846,0.0,1.0
1999-11-05,39.0,39.38,38.25,39.19,332900,1.36236362124983,1.37563793345688,1.33616432084118,1.36900077735335,9529834.61793359,0.0,1.0
1999-11-08,39.25,39.44,38.5,38.5,411700,1.37109672138604,1.37773387748957,1.34489742097739,1.34489742097739,11785620.0426653,0.0,1.0
1999-11-09,40.56,40.56,40.0,40.0,599100,1.41685816609982,1.41685816609982,1.39729602179469,1.39729602179469,17150267.10605,0.0,1.0
1999-11-10,40.19,40.75,39.75,40.38,516800,1.40393317789822,1.42349532220334,1.38856292165848,1.41057033400174,14794288.1662604,0.0,1.0
1999-11-11,40.5,40.94,40.0,40.19,317900,1.41476222206713,1.43013247830687,1.39729602179469,1.40393317789822,9100433.83911412,0.0,1.0
1999-11-12,40.88,41.0,40.38,40.5,207100,1.42803653427418,1.43222842233956,1.41057033400174,1.41476222206713,5928593.41956758,0.0,1.0
1999-11-15,41.13,41.37,40.5,40.5,233800,1.43676963441039,1.44515341054116,1.41476222206713,1.41476222206713,6692926.80586628,0.0,1.0
1999-11-16,41.06,41.56,40.31,41.0,190800,1.43432436637225,1.45179056664469,1.4081250659636,1.43222842233956,5461977.90658377,0.0,1.0
1999-11-17,39.69,40.62,39.19,40.56,267000,1.38646697762578,1.41895411013251,1.36900077735335,1.41685816609982,7643333.86298674,0.0,1.0
1999-11-18,39.5,39.94,38.62,39.69,237000,1.37982982152226,1.395200077762,1.34908930904278,1.38646697762578,6784532.30534775,0.0,1.0
1999-11-19,39.25,39.94,39.12,39.94,440200,1.37109672138604,1.395200077762,1.36655550931521,1.395200077762,12601481.5224223,0.0,1.0
1999-11-22,38.56,38.81,38.44,38.75,579800,1.35747308517355,1.36627412955356,1.35324858387114,1.36416187890236,16469636.3001125,0.3,1.0
1999-11-23,37.81,38.5,37.81,38.5,423900,1.3310699520335,1.35536083452234,1.3310699520335,1.35536083452234,12041184.5940285,0.0,1.0
1999-11-24,37.5,37.94,36.69,37.94,229100,1.32015665700228,1.33564649511111,1.29164127321103,1.33564649511111,6507750.39040322,0.0,1.0
1999-11-26,37.12,37.44,36.81,36.87,98500,1.30677906954466,1.31804440635108,1.29586577451344,1.29797802516464,2797963.39351687,0.0,1.0
1999-11-29,36.38,36.87,35.88,36.87,363500,1.28072797817981,1.29797802516464,1.26312588941978,1.29797802516464,10325479.1222679,0.0,1.0
1999-11-30,35.56,37.5,35.44,36.63,651300,1.25186055261336,1.32015665700228,1.24763605131096,1.28952902255983,18500645.2608888,0.0,1.0
1999-12-01,35.81,36.25,35.25,35.88,445600,1.26066159699338,1.2761514351022,1.24094725758214,1.26312588941978,12657588.7121941,0.0,1.0
1999-12-02,35.19,36.12,35.13,35.88,371200,1.23883500693094,1.2715748920246,1.23672275627974,1.26312588941978,10544203.1641976,0.0,1.0
1999-12-03,36.31,36.63,34.94,34.94,488100,1.27826368575341,1.28952902255983,1.23003396255092,1.23003396255092,13864831.8007674,0.0,1.0
1999-12-06,35.56,35.81,35.19,35.5,295000,1.25186055261336,1.26066159699338,1.23883500693094,1.24974830196216,8379687.32068509,0.0,1.0
1999-12-07,35.25,35.69,35.19,35.5,312400,1.24094725758214,1.25643709569097,1.23883500693094,1.24974830196216,8873946.84400686,0.0,1.0
1999-12-08,35.44,35.56,35.13,35.31,424900,1.24763605131096,1.25186055261336,1.23672275627974,1.24305950823335,12069590.3137596,0.0,1.0
1999-12-09,35.5,35.75,35.37,35.44,465600,1.24974830196216,1.25854934634217,1.24517175888455,1.24763605131096,13225703.1068168,0.0,1.0
1999-12-10,35.62,35.69,35.37,35.5,370100,1.25397280326457,1.25643709569097,1.24517175888455,1.24974830196216,10512956.8724933,0.0,1.0
1999-12-13,35.37,35.88,35.25,35.44,739700,1.24517175888455,1.26312588941978,1.24094725758214,1.24763605131096,21011710.8851212,0.0,1.0
1999-12-14,34.94,35.37,34.81,35.31,357700,1.23003396255092,1.24517175888455,1.22545741947332,1.24305950823335,10160725.9478273,0.0,1.0
1999-12-15,35.06,35.31,35.0,35.19,708000,1.23425846385333,1.24305950823335,1.23214621320213,1.23883500693094,20111249.5696442,0.0,1.0
1999-12-16,35.06,35.44,34.88,35.06,354200,1.23425846385333,1.24763605131096,1.22792171189972,1.23425846385333,10061305.9287683,0.0,1.0
1999-12-17,35.0,35.75,34.88,35.0,914300,1.23214621320213,1.25854934634217,1.22792171189972,1.23214621320213,25971349.5501775,0.0,1.0
1999-12-20,34.25,35.75,34.12,35.37,358200,1.20574308006208,1.25854934634217,1.20116653698447,1.24517175888455,10174928.8076929,0.0,1.0
1999-12-21,29.0,30.69,28.81,29.13,3481700,1.02092114808176,1.08041620809067,1.01423235435295,1.02549769115937,98900194.387896,0.0,1.0
1999-12-22,29.06,29.19,28.88,29.0,1811700,1.02303339873297,1.02760994181058,1.01669664677936,1.02092114808176,51462642.4368986,0.0,1.0
1999-12-23,30.19,31.06,29.25,29.5,688100,1.06281411933064,1.09344175377309,1.02972219246178,1.03852323684179,19545975.7469945,0.0,1.0
1999-12-27,31.56,32.62,30.19,30.19,712900,1.11104384253312,1.14836027070438,1.06281411933064,1.06281411933064,20250437.5963267,0.0,1.0
1999-12-28,32.13,32.31,31.44,31.44,509300,1.13111022371955,1.13744697567316,1.10681934123071,1.10681934123071,14467033.0590675,0.0,1.0
1999-12-29,31.0,32.0,30.87,31.5,426100,1.09132950312189,1.12653368064195,1.08675296004428,1.10893159188192,12103677.1774369,0.0,1.0
1999-12-30,31.31,31.69,30.87,31.06,420600,1.1022427981531,1.11562038561073,1.08675296004428,1.09344175377309,11947445.7189158,0.0,1.0
1999-12-31,31.38,31.5,30.56,31.31,364000,1.10470709057951,1.10893159188192,1.07583966501306,1.1022427981531,10339681.9821334,0.0,1.0
2000-01-03,30.94,31.94,30.25,31.38,506600,1.08921725247068,1.12442142999074,1.06492636998184,1.10470709057951,14390337.6157934,0.0,1.0
2000-01-04,30.0,30.75,29.56,30.06,422700,1.05612532560182,1.08252845874187,1.040635487493,1.05823757625303,12007097.7303512,0.0,1.0
2000-01-05,30.63,30.87,29.75,30.19,566500,1.07830395743946,1.08675296004428,1.04732428122181,1.06281411933064,16091840.2276885,0.0,1.0
2000-01-06,32.0,33.44,30.19,30.63,884100,1.12653368064195,1.17722769627083,1.06281411933064,1.07830395743946,25113496.8142971,0.0,1.0
2000-01-07,32.0,32.06,31.62,32.0,567200,1.12653368064195,1.12864593129315,1.11315609318432,1.12653368064195,16111724.2315002,0.0,1.0
2000-01-10,32.0,32.06,31.75,31.88,475300,1.12653368064195,1.12864593129315,1.11773263626193,1.12230917933954,13501238.5882088,0.0,1.0
2000-01-11,32.0,32.69,32.0,32.0,557600,1.12653368064195,1.15082456313079,1.12653368064195,1.12653368064195,15839029.3220813,0.0,1.0
2000-01-12,32.13,32.44,31.94,32.0,532700,1.13111022371955,1.14202351875077,1.12442142999074,1.12653368064195,15131726.9007761,0.0,1.0
2000-01-13,32.56,33.06,31.88,32.0,519200,1.14624802005318,1.16385010881321,1.12230917933954,1.12653368064195,14748249.6844057,0.0,1.0
2000-01-14,32.25,32.62,32.0,32.13,469200,1.13533472502196,1.14836027070438,1.12653368064195,1.13111022371955,13327963.6978489,0.0,1.0
2000-01-18,31.75,32.31,31.75,32.0,414600,1.11773263626193,1.13744697567316,1.11773263626193,1.12653368064195,11777011.4005289,0.0,1.0
2000-01-19,31.75,32.0,31.38,31.75,1836000,1.11773263626193,1.12653368064195,1.10470709057951,1.11773263626193,52152901.4263654,0.0,1.0
2000-01-20,30.31,31.62,30.0,31.44,862200,1.06703862063304,1.11315609318432,1.05612532560182,1.10681934123071,24491411.5521854,0.0,1.0
2000-01-21,30.69,31.62,30.56,31.62,505700,1.08041620809067,1.11315609318432,1.07583966501306,1.11315609318432,14364772.4680353,0.0,1.0
2000-01-24,30.56,31.31,30.12,31.31,471000,1.07583966501306,1.1022427981531,1.06034982690423,1.1022427981531,13379093.993365,0.0,1.0
2000-01-25,30.06,31.31,29.94,30.56,918000,1.05823757625303,1.1022427981531,1.05401307495062,1.07583966501306,26076450.7131826,0.0,1.0
2000-01-26,29.94,30.75,29.62,30.63,2365400,1.05401307495062,1.08252845874187,1.0427477381442,1.07830395743946,67190889.4520288,0.0,1.0
2000-01-27,30.38,30.63,29.81,29.94,801400,1.06950291305945,1.07830395743946,1.04943653187301,1.05401307495062,22764343.7925322,0.0,1.0
2000-01-28,29.13,30.0,28.56,30.0,850700,1.02549769115937,1.05612532560182,1.00543130997294,1.05612532560182,24164745.7752773,0.0,1.0
2000-01-31,29.25,29.69,29.06,29.37,550600,1.02972219246178,1.04521203057061,1.02303339873297,1.03394669376419,15640189.2839634,0.0,1.0
2000-02-01,28.94,29.31,28.81,29.25,263400,1.01880889743056,1.03183444311298,1.01423235435295,1.02972219246178,7482066.57718118,0.0,1.0
2000-02-02,28.25,28.94,28.0,28.94,434700,0.994518014941718,1.01880889743056,0.985716970561703,1.01880889743056,12347966.3671247,0.0,1.0
2000-02-03,27.87,28.56,27.75,28.38,391400,0.981140427484095,1.00543130997294,0.976915926181688,0.999094558019326,11117998.7027666,0.0,1.0
2000-02-04,27.69,28.38,27.56,28.12,1334800,0.974803675530484,0.999094558019326,0.970227132452876,0.98994147186411,37915954.6971201,0.0,1.0
2000-02-07,26.13,27.87,26.13,27.69,663500,0.919885158599189,0.981140427484095,0.919885158599189,0.974803675530484,18847195.0416086,0.0,1.0
2000-02-08,24.75,26.0,24.75,25.5,1840000,0.871303393621505,0.915308615521581,0.871303393621505,0.897706526761551,52266524.3052899,0.0,1.0
2000-02-09,25.0,25.81,24.75,25.44,1548500,0.88010443800152,0.908619821792769,0.871303393621505,0.895594276110347,43986257.0036639,0.0,1.0
2000-02-10,23.0,24.19,22.88,23.75,1768600,0.809696082961399,0.851589054210271,0.805471581658991,0.836099216101444,50238355.9164868,0.0,1.0
2000-02-11,21.63,23.06,21.12,23.0,1047500,0.761466359758915,0.811808333612602,0.743512229223684,0.809696082961399,29754991.4183648,0.0,1.0
2000-02-14,21.87,22.31,21.0,21.5,2948800,0.76991536236373,0.785405200472557,0.739287727921277,0.756889816681307,83762786.3431733,0.0,1.0
2000-02-15,22.0,22.62,21.87,22.25,872500,0.774491905441338,0.796318495503776,0.76991536236373,0.783292949821353,24783990.465416,0.0,1.0
2000-02-16,21.94,22.56,21.75,22.12,1125900,0.772379654790134,0.794206244852572,0.765690861061323,0.778716406743745,31981999.8452858,0.0,1.0
2000-02-17,22.5,22.75,21.44,22.0,1097600,0.792093994201368,0.800895038581383,0.754777566030104,0.774491905441338,31178117.9768947,0.0,1.0
2000-02-18,21.81,22.38,21.56,22.38,710400,0.767803111712526,0.787869492898961,0.759002067332511,0.787869492898961,20179423.2969989,0.0,1.0
2000-02-22,22.44,22.75,21.56,21.56,732600,0.789981743550165,0.800895038581383,0.759002067332511,0.759002067332511,20810030.2750301,0.0,1.0
2000-02-23,21.38,22.0,21.25,22.0,884500,0.763226568634918,0.785359425162217,0.758585808395323,0.785359425162217,24777190.387676,0.3,1.0
2000-02-24,21.69,21.69,20.25,21.31,1258900,0.774292996898568,0.774292996898568,0.722887652706132,0.760727697736675,35265127.166812,0.0,1.0
2000-02-25,21.25,21.69,21.06,21.5,1137100,0.758585808395323,0.774292996898568,0.751803158814377,0.767510347317621,31853186.1953944,0.0,1.0
2000-02-28,21.75,22.19,21.06,21.25,773400,0.776434886239919,0.792142074743164,0.751803158814377,0.758585808395323,21664984.7889526,0.0,1.0
2000-02-29,22.19,22.56,21.75,21.75,1781300,0.792142074743164,0.805350392348165,0.776434886239919,0.776434886239919,49898936.3906921,0.0,1.0
2000-03-01,22.5,22.88,21.81,22.19,923600,0.803208503006813,0.816773802168706,0.778576775581271,0.792142074743164,25872485.0673347,0.0,1.0
2000-03-02,22.0,22.62,21.75,22.5,669100,0.785359425162217,0.807492281689516,0.776434886239919,0.803208503006813,18743265.2214743,0.0,1.0
2000-03-03,22.88,23.44,22.12,22.25,621300,0.816773802168706,0.836764769354653,0.78964320384492,0.794283964084515,17404260.4724286,0.0,1.0
2000-03-06,22.31,22.44,22.0,22.44,468900,0.796425853425867,0.801066613665462,0.785359425162217,0.801066613665462,13135132.3604084,0.0,1.0
2000-03-07,21.25,22.12,21.19,22.12,585100,0.758585808395323,0.78964320384492,0.756443919053972,0.78964320384492,16390202.4825655,0.0,1.0
2000-03-08,22.75,22.94,21.38,21.38,2095000,0.812133041929111,0.818915691510057,0.763226568634918,0.763226568634918,58686505.2144501,0.0,1.0
2000-03-09,22.12,22.5,21.75,22.5,353200,0.78964320384492,0.803208503006813,0.776434886239919,0.803208503006813,9894068.56407818,0.0,1.0
2000-03-10,22.25,22.56,21.94,22.0,300500,0.794283964084515,0.805350392348165,0.783217535820866,0.785359425162217,8417801.82192948,0.0,1.0
2000-03-13,21.87,22.31,21.56,22.31,349000,0.780718664922622,0.796425853425867,0.769652236658973,0.796425853425867,9776415.42713274,0.0,1.0
2000-03-14,21.56,21.81,21.44,21.63,613000,0.769652236658973,0.778576775581271,0.76536845797627,0.772151107557216,17171755.4637031,0.0,1.0
2000-03-15,23.37,23.37,21.5,21.56,516700,0.83426589845641,0.83426589845641,0.767510347317621,0.769652236658973,14474137.1094541,0.0,1.0
2000-03-16,24.44,24.56,23.06,23.25,949100,0.872462925043845,0.876746703726548,0.82319947019276,0.829982119773707,26586807.6845034,0.0,1.0
2000-03-17,25.31,25.44,24.56,25.0,1067500,0.903520320493442,0.908161080733037,0.876746703726548,0.892453892229792,29903505.6402986,0.0,1.0
2000-03-20,24.87,25.62,24.63,25.5,438600,0.887813131990197,0.914586748757091,0.879245574624791,0.910302970074388,12286349.0153021,0.0,1.0
2000-03-21,25.12,25.5,24.5,25.12,787600,0.896737670912495,0.910302970074388,0.874604814385196,0.896737670912495,22062764.4424348,0.0,1.0
2000-03-22,24.87,25.44,24.69,25.12,497300,0.887813131990197,0.908161080733037,0.881387463966143,0.896737670912495,13930691.6673728,0.0,1.0
2000-03-23,24.81,25.25,24.38,24.87,400800,0.885671242648846,0.90137843115209,0.870321035702493,0.887813131990197,11227470.7827931,0.0,1.0
2000-03-24,24.31,24.94,24.12,24.81,626400,0.86782216480425,0.890312002888441,0.861039515223304,0.885671242648846,17547124.9958623,0.0,1.0
2000-03-27,24.19,24.69,24.0,24.5,682600,0.863538386121547,0.881387463966143,0.856755736540601,0.874604814385196,19121436.0187989,0.0,1.0
2000-03-28,23.69,24.12,23.06,23.75,466200,0.845689308276951,0.861039515223304,0.82319947019276,0.847831197618303,13059498.2009435,0.0,1.0
2000-03-29,23.81,23.94,23.5,23.62,426600,0.849973086959654,0.854613847199249,0.838906658696005,0.843190437378708,11950197.195458,0.0,1.0
2000-03-30,23.94,23.94,23.25,23.69,568200,0.854613847199249,0.854613847199249,0.829982119773707,0.845689308276951,15916788.6696184,0.0,1.0
2000-03-31,23.5,24.38,23.13,23.25,894700,0.838906658696005,0.870321035702493,0.825698341091004,0.829982119773707,25062919.4345434,0.0,1.0
2000-04-03,23.0,23.75,22.81,23.75,732600,0.821057580851409,0.847831197618303,0.814274931270462,0.847831197618303,20522068.6014826,0.0,1.0
2000-04-04,23.06,23.25,22.56,23.0,948500,0.82319947019276,0.829982119773707,0.805350392348165,0.821057580851409,26570000.0935112,0.0,1.0
2000-04-05,23.88,24.12,22.62,23.0,634100,0.852471957857898,0.861039515223304,0.807492281689516,0.821057580851409,17762822.4135956,0.0,1.0
2000-04-06,23.69,24.56,23.5,23.88,677200,0.845689308276951,0.876746703726548,0.838906658696005,0.852471957857898,18970167.699869,0.0,1.0
2000-04-07,22.62,23.62,22.5,23.37,809900,0.807492281689516,0.843190437378708,0.803208503006813,0.83426589845641,22687446.5743118,0.0,1.0
2000-04-10,22.31,22.94,22.19,22.62,790300,0.796425853425867,0.818915691510057,0.792142074743164,0.807492281689516,22138398.6018997,0.0,1.0
2000-04-11,22.44,23.0,22.19,22.5,1464400,0.801066613665462,0.821057580851409,0.792142074743164,0.803208503006813,41021727.0816423,0.0,1.0
2000-04-12,21.81,22.69,21.44,22.0,1301000,0.778576775581271,0.80999115258776,0.76536845797627,0.785359425162217,36444459.8014318,0.0,1.0
2000-04-13,21.75,22.31,20.88,22.0,2858000,0.776434886239919,0.796425853425867,0.745377490790322,0.785359425162217,80060158.4262045,0.0,1.0
2000-04-14,21.31,22.0,20.88,22.0,1137300,0.760727697736675,0.785359425162217,0.745377490790322,0.785359425162217,31858788.7257251,0.0,1.0
2000-04-17,20.88,21.5,20.88,21.06,757800,0.745377490790322,0.767510347317621,0.745377490790322,0.751803158814377,21227987.4231553,0.0,1.0
2000-04-18,21.06,21.31,20.56,20.62,507600,0.751803158814377,0.760727697736675,0.733954080969781,0.736095970311133,14219221.9794057,0.0,1.0
2000-04-19,21.06,22.0,20.88,21.19,417500,0.751803158814377,0.785359425162217,0.745377490790322,0.756443919053972,11695282.0654095,0.0,1.0
2000-04-20,20.62,21.19,20.56,20.94,667400,0.736095970311133,0.756443919053972,0.733954080969781,0.747519380131674,18695643.713663,0.0,1.0
2000-04-24,20.94,22.0,20.62,20.75,605800,0.747519380131674,0.785359425162217,0.736095970311133,0.740736730550728,16970064.3717966,0.0,1.0
2000-04-25,21.75,22.12,20.75,20.81,802100,0.776434886239919,0.78964320384492,0.740736730550728,0.742878619892079,22468947.8914131,0.0,1.0
2000-04-26,21.87,22.25,21.75,21.75,561900,0.780718664922622,0.794283964084515,0.776434886239919,0.776434886239919,15740308.9642003,0.0,1.0
2000-04-27,20.88,21.75,20.75,21.75,879400,0.745377490790322,0.776434886239919,0.740736730550728,0.776434886239919,24634325.8642422,0.0,1.0
2000-04-28,20.94,20.94,20.37,20.81,861800,0.747519380131674,0.747519380131674,0.727171431388835,0.742878619892079,24141303.1951375,0.0,1.0
2000-05-01,21.19,21.31,20.62,20.69,556500,0.756443919053972,0.760727697736675,0.736095970311133,0.738594841209376,15589040.6452704,0.0,1.0
2000-05-02,21.06,21.19,20.62,21.0,781900,0.751803158814377,0.756443919053972,0.736095970311133,0.749661269473025,21903092.3280088,0.0,1.0
2000-05-03,20.56,21.19,20.56,21.19,1090800,0.733954080969781,0.756443919053972,0.733954080969781,0.756443919053972,30556200.4238292,0.0,1.0
2000-05-04,19.94,20.56,19.75,20.56,655000,0.711821224442482,0.733954080969781,0.705038574861536,0.733954080969781,18348286.8331574,0.0,1.0
2000-05-05,20.13,20.44,19.75,20.0,843700,0.718603874023429,0.729670302287078,0.705038574861536,0.713963113783834,23634274.200206,0.0,1.0
2000-05-08,20.88,21.12,20.56,20.69,796800,0.745377490790322,0.753945048155729,0.733954080969781,0.738594841209376,22320480.8376486,0.0,1.0
2000-05-09,21.81,22.06,21.0,21.0,1008400,0.778576775581271,0.787501314503569,0.749661269473025,0.749661269473025,28247957.9275663,0.0,1.0
2000-05-10,21.63,22.38,21.5,21.75,1551000,0.772151107557216,0.79892472432411,0.767510347317621,0.776434886239919,43447622.7148507,0.0,1.0
2000-05-11,22.31,22.44,21.87,22.44,1036600,0.796425853425867,0.801066613665462,0.780718664922622,0.801066613665462,29037914.7042,0.0,1.0
2000-05-12,22.81,23.25,22.31,22.31,1239600,0.814274931270462,0.829982119773707,0.796425853425867,0.796425853425867,34724482.9898961,0.0,1.0
2000-05-15,22.62,23.25,22.56,23.25,469900,0.807492281689516,0.829982119773707,0.805350392348165,0.829982119773707,13163145.0120621,0.0,1.0
2000-05-16,23.19,23.37,22.62,22.75,334900,0.827840230432355,0.83426589845641,0.807492281689516,0.812133041929111,9381437.03881592,0.0,1.0
2000-05-17,23.19,23.5,23.0,23.0,459500,0.827840230432355,0.838906658696005,0.821057580851409,0.821057580851409,12871813.4348639,0.0,1.0
2000-05-18,23.13,23.56,23.13,23.37,479800,0.825698341091004,0.841048548037356,0.825698341091004,0.83426589845641,13440470.2634335,0.0,1.0
2000-05-19,23.19,23.44,23.06,23.31,523000,0.827840230432355,0.836764769354653,0.82319947019276,0.832124009115058,14650616.8148723,0.0,1.0
2000-05-22,22.31,23.62,22.31,23.56,430800,0.796425853425867,0.843190437378708,0.796425853425867,0.841048548037356,12067850.3324034,0.0,1.0
2000-05-23,22.31,22.44,22.06,22.38,346100,0.807135300132624,0.811838464140569,0.7980907539635,0.809667773059979,9566538.5948691,0.3,1.0
2000-05-24,22.44,22.81,22.25,22.75,390100,0.811838464140569,0.825224392470872,0.804964609052034,0.823053701390282,10782741.1322116,0.0,1.0
2000-05-25,21.75,22.56,21.63,22.5,403500,0.786875516713786,0.816179846301748,0.782534134552607,0.814009155221158,11153130.0867659,0.0,1.0
2000-05-26,21.81,22.12,21.69,21.69,484500,0.789046207794376,0.80026144504409,0.784704825633197,0.784704825633197,13392048.3941464,0.0,1.0
2000-05-30,22.06,22.44,22.0,22.25,857100,0.7980907539635,0.811838464140569,0.79592006288291,0.804964609052034,23691072.6080968,0.0,1.0
2000-05-31,21.75,22.44,21.75,22.31,519900,0.786875516713786,0.811838464140569,0.786875516713786,0.807135300132624,14370538.617372,0.0,1.0
2000-06-01,22.5,22.69,21.87,22.0,707400,0.814009155221158,0.820883010309693,0.791216898874966,0.79592006288291,19553219.8844565,0.0,1.0
2000-06-02,22.75,23.13,22.19,22.25,814700,0.823053701390282,0.836801411567351,0.802793917971445,0.804964609052034,22519095.6175668,0.0,1.0
2000-06-05,22.12,22.94,22.12,22.5,460000,0.80026144504409,0.829927556478817,0.80026144504409,0.814009155221158,12714844.7085807,0.0,1.0
2000-06-06,22.0,22.31,21.87,22.0,652900,0.79592006288291,0.807135300132624,0.791216898874966,0.79592006288291,18046787.1961573,0.0,1.0
2000-06-07,21.38,22.0,21.38,21.81,580600,0.773489588383483,0.79592006288291,0.773489588383483,0.789046207794376,16048345.2995695,0.0,1.0
2000-06-08,20.25,21.38,20.13,21.38,1112200,0.732608239699043,0.773489588383483,0.728266857537863,0.773489588383483,30742283.2280075,0.0,1.0
2000-06-09,20.69,21.19,20.25,20.31,993400,0.748526640956701,0.766615733294949,0.732608239699043,0.734778930779632,27458536.3771828,0.0,1.0
2000-06-12,20.88,21.19,20.81,20.81,1017300,0.755400496045235,0.766615733294949,0.75286802311788,0.75286802311788,28119155.4826938,0.0,1.0
2000-06-13,21.06,21.5,20.88,21.0,1687300,0.761912569287004,0.777830970544662,0.755400496045235,0.759741878206414,46638603.2104092,0.0,1.0
2000-06-14,20.5,21.31,20.37,21.06,1459500,0.741652785868167,0.770957115456128,0.736949621860222,0.761912569287004,40341990.982986,0.0,1.0
2000-06-15,20.75,21.12,20.62,21.0,996900,0.75069733203729,0.764083260367594,0.745994168029346,0.759741878206414,27555279.760835,0.0,1.0
2000-06-16,20.69,21.0,20.62,20.75,768700,0.748526640956701,0.759741878206414,0.745994168029346,0.75069733203729,21247611.1467087,0.0,1.0
2000-06-19,20.13,20.81,20.13,20.75,502000,0.728266857537863,0.75286802311788,0.728266857537863,0.75069733203729,13875765.3124076,0.0,1.0
2000-06-20,19.75,20.19,19.62,20.13,476900,0.714519147360795,0.730437548618453,0.70981598335285,0.728266857537863,13181977.0467873,0.0,1.0
2000-06-21,19.56,20.19,19.5,19.62,421200,0.70764529227226,0.730437548618453,0.705474601191671,0.70981598335285,11642375.1983787,0.0,1.0
2000-06-22,19.81,20.19,19.5,19.81,1020300,0.716689838441384,0.730437548618453,0.705474601191671,0.716689838441384,28202078.3829672,0.0,1.0
2000-06-23,20.19,20.25,19.81,19.81,768600,0.730437548618453,0.732608239699043,0.716689838441384,0.716689838441384,21244847.0500329,0.0,1.0
2000-06-26,19.88,20.5,19.75,20.19,618800,0.719222311368739,0.741652785868167,0.714519147360795,0.730437548618453,17104230.2297168,0.0,1.0
2000-06-27,20.56,20.56,19.88,20.06,507800,0.743823476948756,0.743823476948756,0.719222311368739,0.725734384610508,14036082.9196028,0.0,1.0
2000-06-28,23.02,23.19,21.69,21.75,3756700,0.832821811252936,0.838972102647941,0.784704825633197,0.786875516713786,103838819.818968,0.0,1.0
2000-06-29,22.5,23.0,22.06,23.0,1248400,0.814009155221158,0.832098247559406,0.7980907539635,0.832098247559406,34506982.9004178,0.0,1.0
2000-06-30,21.19,22.62,21.0,22.56,1205800,0.766615733294949,0.818350537382338,0.759741878206414,0.816179846301748,33329477.7165361,0.0,1.0
2000-07-03,22.31,22.31,21.69,21.75,541300,0.807135300132624,0.807135300132624,0.784704825633197,0.786875516713786,14962055.3059886,0.0,1.0
2000-07-05,24.12,24.5,22.75,23.25,1283000,0.872617814397082,0.88636552457415,0.823053701390282,0.84114279372853,35463360.3502371,0.0,1.0
2000-07-06,23.88,24.69,23.56,24.12,814000,0.863935050074723,0.893239379662685,0.852358030978244,0.872617814397082,22499746.9408363,0.0,1.0
2000-07-07,24.12,24.31,23.75,24.12,504400,0.872617814397082,0.879491669485616,0.859231886066778,0.872617814397082,13942103.6326263,0.0,1.0
2000-07-10,24.31,24.69,24.19,24.25,418300,0.879491669485616,0.893239379662685,0.875150287324437,0.877320978405026,11562216.3947811,0.0,1.0
2000-07-11,23.75,24.31,23.62,24.25,815600,0.859231886066778,0.879491669485616,0.854528722058834,0.877320978405026,22543972.4876488,0.0,1.0
2000-07-12,23.88,24.12,23.56,24.0,714900,0.863935050074723,0.872617814397082,0.852358030978244,0.868276432235902,19760527.1351399,0.0,1.0
2000-07-13,23.13,24.0,23.06,24.0,753200,0.836801411567351,0.868276432235902,0.834268938639996,0.868276432235902,20819176.161963,0.0,1.0
2000-07-14,23.88,24.12,23.5,23.88,912000,0.863935050074723,0.872617814397082,0.850187339897654,0.863935050074723,25208561.6830991,0.0,1.0
2000-07-17,24.22,25.38,23.94,24.5,1162300,0.876235632864731,0.918202327089467,0.866105741155313,0.88636552457415,32127095.6625725,0.0,1.0
2000-07-18,23.88,24.44,23.81,24.06,898200,0.863935050074723,0.884194833493561,0.861402577147368,0.870447123316492,24827116.3418417,0.0,1.0
2000-07-19,23.37,24.75,23.19,24.0,647800,0.84548417588971,0.895410070743274,0.838972102647941,0.868276432235902,17905818.2656926,0.0,1.0
2000-07-20,23.19,23.69,23.0,23.5,448400,0.838972102647941,0.857061194986189,0.832098247559406,0.850187339897654,12394209.4941904,0.0,1.0
2000-07-21,23.0,23.44,22.62,23.06,480400,0.832098247559406,0.848016648817065,0.818350537382338,0.834268938639996,13278720.4304395,0.0,1.0
2000-07-24,23.06,23.19,22.69,23.19,547500,0.834268938639996,0.838972102647941,0.820883010309693,0.838972102647941,15133429.2998868,0.0,1.0
2000-07-25,22.38,23.31,22.06,23.31,560600,0.809667773059979,0.84331348480912,0.7980907539635,0.84331348480912,15495525.9644138,0.0,1.0
2000-07-26,24.0,24.06,22.31,22.31,1152700,0.868276432235902,0.870447123316492,0.807135300132624,0.807135300132624,31861742.3816978,0.0,1.0
2000-07-27,24.56,24.81,23.69,23.75,1062200,0.88853621565474,0.897580761823864,0.857061194986189,0.859231886066778,29360234.8901183,0.0,1.0
2000-07-28,24.63,24.63,24.31,24.56,821200,0.891068688582095,0.891068688582095,0.879491669485616,0.88853621565474,22698761.9014923,0.0,1.0
2000-07-31,24.81,25.69,24.75,24.81,887600,0.897580761823864,0.92941756433918,0.895410070743274,0.897580761823864,24534122.0942092,0.0,1.0
2000-08-01,25.5,25.56,24.81,25.0,661100,0.922543709250646,0.924714400331236,0.897580761823864,0.904454616912398,18273443.1235711,0.0,1.0
2000-08-02,25.44,25.69,25.25,25.56,586100,0.920373018170056,0.92941756433918,0.913499163081522,0.924714400331236,16200370.6167373,0.0,1.0
2000-08-03,25.75,26.44,25.5,25.56,627800,0.93158825541977,0.956551202846552,0.922543709250646,0.924714400331236,17352998.9305369,0.0,1.0
2000-08-04,26.69,26.75,26.25,26.75,837200,0.965595749015676,0.967766440096266,0.949677347758018,0.967766440096266,23141017.3696169,0.0,1.0
2000-08-07,26.94,27.06,26.5,26.69,618700,0.9746402951848,0.97898167734598,0.958721893927142,0.965595749015676,17101466.1330411,0.0,1.0
2000-08-08,27.44,27.63,26.44,26.94,759900,0.992729387523048,0.999603242611583,0.956551202846552,0.9746402951848,21004370.6392402,0.0,1.0
2000-08-09,27.0,27.0,26.06,27.0,689800,0.97681098626539,0.97681098626539,0.942803492669484,0.97681098626539,19066738.8695195,0.0,1.0
2000-08-10,26.5,27.38,26.31,27.12,719300,0.958721893927142,0.990558696442459,0.951848038838608,0.98115236842657,19882147.3888741,0.0,1.0
2000-08-11,26.31,26.56,26.06,26.56,405400,0.951848038838608,0.960892585007732,0.942803492669484,0.960892585007732,11205647.9236057,0.0,1.0
2000-08-14,26.88,27.0,26.31,26.88,343100,0.972469604104211,0.97681098626539,0.951848038838608,0.972469604104211,9483615.69459574,0.0,1.0
2000-08-15,26.13,26.75,26.06,26.69,361600,0.945335965596839,0.967766440096266,0.942803492669484,0.965595749015676,9994973.57961475,0.0,1.0
2000-08-16,25.88,26.37,25.5,26.25,374500,0.936291419427715,0.954018729919198,0.922543709250646,0.949677347758018,10351542.0507902,0.0,1.0
2000-08-17,25.69,25.94,25.5,25.94,538600,0.92941756433918,0.938462110508304,0.922543709250646,0.938462110508304,14887424.6957426,0.0,1.0
2000-08-18,26.13,26.19,25.5,25.56,322000,0.945335965596839,0.947506656677428,0.922543709250646,0.924714400331236,8900391.29600649,0.0,1.0
2000-08-21,25.62,26.19,25.62,26.0,312300,0.926885091411826,0.947506656677428,0.926885091411826,0.940632801588894,8632273.91845599,0.0,1.0
2000-08-22,26.62,26.62,25.44,25.75,424000,0.963063276088322,0.963063276088322,0.920373018170056,0.93158825541977,11719769.9053005,0.0,1.0
2000-08-23,25.62,26.56,25.56,26.56,530400,0.937738546814775,0.972144254621406,0.935542437805841,0.972144254621406,14491083.9446212,0.3,1.0
2000-08-24,25.56,25.69,25.25,25.44,401900,0.935542437805841,0.940300673991864,0.924195874593016,0.931150219787973,10980329.2559262,0.0,1.0
2000-08-25,25.31,25.56,25.12,25.56,205700,0.926391983601949,0.935542437805841,0.919437638406992,0.935542437805841,5619939.6067281,0.0,1.0
2000-08-28,25.0,25.31,24.69,25.06,459200,0.915045420389124,0.926391983601949,0.903698857176299,0.917241529398058,12545825.3155544,0.0,1.0
2000-08-29,24.38,25.0,24.31,25.0,413100,0.892352293963474,0.915045420389124,0.889790166786384,0.915045420389124,11286324.99533,0.0,1.0
2000-08-30,24.25,24.44,24.19,24.31,373600,0.887594057777451,0.894548402972408,0.885397948768517,0.889790166786384,10207143.5929685,0.0,1.0
2000-08-31,23.77,24.25,23.77,24.25,405200,0.870025185705979,0.887594057777451,0.870025185705979,0.887594057777451,11070488.7148577,0.0,1.0
2000-09-01,23.94,24.0,23.5,23.88,428500,0.876247494564625,0.878443603573559,0.860142695165777,0.874051385555692,11707069.1370102,0.0,1.0
2000-09-05,24.19,24.56,23.56,23.62,333700,0.885397948768517,0.898940620990276,0.862338804174711,0.864534913183645,9117033.77134256,0.0,1.0
2000-09-06,24.56,25.31,24.12,24.19,336500,0.898940620990276,0.926391983601949,0.882835821591427,0.885397948768517,9193532.7061935,0.0,1.0
2000-09-07,24.0,24.94,23.75,24.94,344900,0.878443603573559,0.91284931138019,0.869293149369668,0.91284931138019,9423029.51074633,0.0,1.0
2000-09-08,23.75,24.12,23.56,23.88,509500,0.869293149369668,0.882835821591427,0.862338804174711,0.874051385555692,13920074.0380553,0.0,1.0
2000-09-11,23.75,23.88,23.62,23.62,419300,0.869293149369668,0.874051385555692,0.864534913183645,0.864534913183645,11455715.4939285,0.0,1.0
2000-09-12,23.81,24.06,23.62,23.88,256100,0.871489258378602,0.880639712582493,0.864534913183645,0.874051385555692,6996920.43404504,0.0,1.0
2000-09-13,24.38,24.81,23.69,23.69,428500,0.892352293963474,0.908091075194167,0.867097040360734,0.867097040360734,11707069.1370102,0.0,1.0
2000-09-14,23.69,24.25,23.56,24.25,443500,0.867097040360734,0.887594057777451,0.862338804174711,0.887594057777451,12116884.8594259,0.0,1.0
2000-09-15,23.44,23.69,23.06,23.13,1384700,0.857946586156843,0.867097040360734,0.844037895766928,0.846600022944018,37831455.3886067,0.0,1.0
2000-09-18,23.5,23.88,23.37,23.5,572100,0.860142695165777,0.874051385555692,0.855384458979753,0.860142695165777,15630371.652937,0.0,1.0
2000-09-19,22.88,23.69,22.81,23.56,1287900,0.837449568740127,0.867097040360734,0.834887441563037,0.862338804174711,35186777.926617,0.0,1.0
2000-09-20,22.38,22.81,22.31,22.81,431200,0.819148660332344,0.834887441563037,0.816586533155254,0.834887441563037,11780835.967045,0.0,1.0
2000-09-21,21.94,22.75,21.75,22.44,449000,0.803043860933496,0.832691332554103,0.796089515738538,0.821344769341278,12267150.6243117,0.0,1.0
2000-09-22,21.87,22.44,21.63,21.81,399900,0.800481733756406,0.821344769341278,0.79169729772067,0.798285624747472,10925687.1596041,0.0,1.0
2000-09-25,21.5,22.19,21.38,21.87,546600,0.786939061534647,0.812194315137387,0.782546843516779,0.800481733756406,14933684.9248302,0.0,1.0
2000-09-26,21.19,21.56,21.06,21.5,339300,0.775592498321822,0.789135170543581,0.770834262135798,0.786939061534647,9270031.64104445,0.0,1.0
2000-09-27,21.25,21.44,21.0,21.12,379400,0.777788607330756,0.784742952525713,0.768638153126864,0.773030371144732,10365605.6723026,0.0,1.0
2000-09-28,21.69,22.0,21.06,21.06,329300,0.793893406729604,0.805239969942429,0.770834262135798,0.770834262135798,8996821.15943395,0.0,1.0
2000-09-29,21.81,22.19,21.5,21.56,313100,0.798285624747472,0.812194315137387,0.786939061534647,0.789135170543581,8554220.17922492,0.0,1.0
2000-10-02,20.62,21.81,20.56,21.81,521800,0.75472946273695,0.798285624747472,0.752533353728016,0.798285624747472,14256122.9304362,0.0,1.0
2000-10-03,21.0,21.87,20.69,20.94,637300,0.768638153126864,0.800481733756406,0.757291589914039,0.766442044117931,17411703.9930375,0.0,1.0
2000-10-04,22.31,23.06,21.12,21.25,696000,0.816586533155254,0.844037895766928,0.773030371144732,0.777788607330756,19015449.5200912,0.0,1.0
2000-10-05,22.0,22.56,22.0,22.12,302200,0.805239969942429,0.825736987359146,0.805239969942429,0.809632187960297,8256420.75426948,0.0,1.0
2000-10-06,22.38,22.62,22.0,22.0,488400,0.819148660332344,0.82793309636808,0.805239969942429,0.805239969942429,13343599.9218571,0.0,1.0
2000-10-09,22.38,22.69,22.38,22.38,763200,0.819148660332344,0.830495223545169,0.819148660332344,0.819148660332344,20851423.9565138,0.0,1.0
2000-10-10,22.62,22.88,22.19,22.19,493700,0.82793309636808,0.837449568740127,0.812194315137387,0.812194315137387,13488401.4771106,0.0,1.0
2000-10-11,22.0,22.75,21.5,22.69,409600,0.805239969942429,0.832691332554103,0.786939061534647,0.830495223545169,11190701.3267663,0.0,1.0
2000-10-12,21.75,21.87,21.0,21.87,576200,0.796089515738538,0.800481733756406,0.768638153126864,0.800481733756406,15742387.9503973,0.0,1.0
2000-10-13,21.25,21.63,21.0,21.63,500900,0.777788607330756,0.79169729772067,0.768638153126864,0.79169729772067,13685113.0238702,0.0,1.0
2000-10-16,21.38,21.63,21.12,21.25,321700,0.782546843516779,0.79169729772067,0.773030371144732,0.777788607330756,8789181.19340996,0.0,1.0
2000-10-17,20.94,21.25,20.81,21.25,278200,0.766442044117931,0.777788607330756,0.761683807931907,0.777788607330756,7600715.59840425,0.0,1.0
2000-10-18,20.5,20.88,20.06,20.88,388000,0.750337244719082,0.764245935108997,0.734232445320233,0.764245935108997,10600566.6864876,0.0,1.0
2000-10-19,20.94,21.0,20.31,20.5,329500,0.766442044117931,0.768638153126864,0.743382899524125,0.750337244719082,9002285.36906615,0.0,1.0
2000-10-20,21.19,21.19,20.94,20.94,425900,0.775592498321822,0.775592498321822,0.766442044117931,0.766442044117931,11636034.4117914,0.0,1.0
2000-10-23,20.81,21.38,20.75,21.06,531400,0.761683807931907,0.782546843516779,0.759487698922973,0.770834262135798,14518404.9927823,0.0,1.0
2000-10-24,22.44,22.5,20.69,20.81,1459500,0.821344769341278,0.823540878350212,0.757291589914039,0.761683807931907,39875069.7910533,0.0,1.0
2000-10-25,22.38,22.44,21.87,22.38,603700,0.819148660332344,0.821344769341278,0.800481733756406,0.819148660332344,16493716.7748262,0.0,1.0
2000-10-26,22.88,23.13,22.31,22.38,777500,0.837449568740127,0.846600022944018,0.816586533155254,0.819148660332344,21242114.9452168,0.0,1.0
2000-10-27,23.13,23.44,22.88,22.88,575700,0.846600022944018,0.857946586156843,0.837449568740127,0.837449568740127,15728727.4263168,0.0,1.0
2000-10-30,24.44,24.5,23.37,23.37,898500,0.894548402972408,0.896744511981342,0.855384458979753,0.855384458979753,24547961.7727039,0.0,1.0
2000-10-31,25.31,25.44,24.44,24.5,858200,0.926391983601949,0.931150219787973,0.894548402972408,0.896744511981342,23446923.5318136,0.0,1.0
2000-11-01,25.5,25.69,25.31,25.31,598900,0.933346328796907,0.940300673991864,0.926391983601949,0.926391983601949,16362575.7436532,0.0,1.0
2000-11-02,25.81,26.31,25.5,25.5,480600,0.944692892009732,0.962993800417514,0.933346328796907,0.933346328796907,13130495.7462009,0.0,1.0
2000-11-03,26.06,26.56,26.0,26.0,500400,0.953843346213623,0.972144254621406,0.951647237204689,0.951647237204689,13671452.4997897,0.0,1.0
2000-11-06,26.19,26.47,25.81,25.81,404800,0.958601582399647,0.968850091108005,0.944692892009732,0.944692892009732,11059560.2955933,0.0,1.0
2000-11-07,26.19,26.62,26.06,26.13,609900,0.958601582399647,0.97434036363034,0.953843346213623,0.956405473390713,16663107.2734247,0.0,1.0
2000-11-08,25.94,26.06,25.69,26.0,405600,0.949451128195755,0.953843346213623,0.940300673991864,0.951647237204689,11081417.1341221,0.0,1.0
2000-11-09,26.06,26.06,25.69,25.94,296300,0.953843346213623,0.953843346213623,0.940300673991864,0.949451128195755,8095226.57011928,0.0,1.0
2000-11-10,25.62,26.06,25.56,26.06,566600,0.937738546814775,0.953843346213623,0.935542437805841,0.953843346213623,15480105.8880512,0.0,1.0
2000-11-13,25.75,25.81,25.25,25.44,424000,0.942496783000798,0.944692892009732,0.924195874593016,0.931150219787973,11584124.4202854,0.0,1.0
2000-11-14,26.62,26.75,25.75,25.75,705600,0.97434036363034,0.979098599816363,0.942496783000798,0.942496783000798,19277731.5824373,0.0,1.0
2000-11-15,26.94,27.06,26.5,26.5,505100,0.98605294501132,0.990445163029188,0.969948145612472,0.969948145612472,13799861.4261466,0.0,1.0
2000-11-16,26.81,27.5,26.56,26.69,378500,0.981294708825297,1.00654996242804,0.972144254621406,0.976902490807429,10341016.7289576,0.0,1.0
2000-11-17,26.44,26.94,26.25,26.37,575800,0.967752036603538,0.98605294501132,0.960797691408581,0.965189909426448,15731459.5311329,0.0,1.0
2000-11-20,25.75,26.5,25.62,26.5,594300,0.942496783000798,0.969948145612472,0.937738546814775,0.969948145612472,16236898.9221123,0.0,1.0
2000-11-21,25.19,25.44,25.0,25.06,713100,0.932980310628751,0.94223974205619,0.925943142743898,0.928165406286483,19253342.0002127,0.3,1.0
2000-11-22,25.06,25.44,24.75,25.44,534100,0.928165406286483,0.94223974205619,0.916683711316459,0.94223974205619,14420431.8641335,0.0,1.0
2000-11-24,25.5,25.62,24.94,25.06,286900,0.944462005598776,0.948906532683946,0.923720879201312,0.928165406286483,7746155.96671016,0.0,1.0
2000-11-27,25.75,25.81,25.25,25.5,491100,0.953721437026214,0.9559437005688,0.935202574171337,0.944462005598776,13259453.4515558,0.0,1.0
2000-11-28,26.0,26.0,25.56,25.75,487300,0.962980868453653,0.962980868453653,0.946684269141361,0.953721437026214,13156855.3592815,0.0,1.0
2000-11-29,26.56,26.88,26.31,26.31,621100,0.983721994851117,0.995574067078239,0.974462563423678,0.974462563423678,16769388.1872558,0.0,1.0
2000-11-30,25.94,27.06,25.88,26.69,995300,0.960758604911068,1.00224085770599,0.958536341368483,0.988536899193385,26872600.3264783,0.0,1.0
2000-12-01,25.5,26.0,25.38,25.94,629900,0.944462005598776,0.962980868453653,0.940017478513605,0.960758604911068,17006983.7693647,0.0,1.0
2000-12-04,26.44,26.81,25.12,25.31,1239500,0.979277467765946,0.992981426278556,0.930387669829068,0.937424837713922,33465877.7300009,0.0,1.0
2000-12-05,27.06,27.69,26.37,26.44,873900,1.00224085770599,1.02557462490314,0.976684826966263,0.979277467765946,23594861.273294,0.0,1.0
2000-12-06,26.13,27.25,26.06,27.12,549000,0.967795772795922,1.00927802559085,0.965203131996239,1.00446312124858,14822724.3838406,0.0,1.0
2000-12-07,25.75,26.19,25.25,26.0,644100,0.953721437026214,0.970018036338507,0.935202574171337,0.962980868453653,17390376.640495,0.0,1.0
2000-12-08,25.81,25.94,25.31,25.94,519600,0.9559437005688,0.960758604911068,0.937424837713922,0.960758604911068,14028939.1436131,0.0,1.0
2000-12-11,26.88,26.94,25.94,26.0,624300,0.995574067078239,0.997796330620824,0.960758604911068,0.962980868453653,16855786.5807499,0.0,1.0
2000-12-12,26.81,27.25,26.62,26.62,354400,0.992981426278556,1.00927802559085,0.985944258393702,0.985944258393702,9568622.07947745,0.0,1.0
2000-12-13,25.94,27.12,25.69,26.81,482600,0.960758604911068,1.00446312124858,0.951499173483629,0.992981426278556,13029957.718837,0.0,1.0
2000-12-14,24.75,25.56,24.69,25.38,657700,0.916683711316459,0.946684269141361,0.914461447773873,0.940017478513605,17757569.8128451,0.0,1.0
2000-12-15,24.12,24.94,24.06,24.25,1141900,0.893349944119312,0.923720879201312,0.891127680576727,0.898164848461581,30830726.7284292,0.0,1.0
2000-12-18,24.5,25.06,24.25,24.25,1080500,0.90742427988902,0.928165406286483,0.898164848461581,0.898164848461581,29172957.5532601,0.0,1.0
2000-12-19,24.69,25.75,24.5,24.75,870800,0.914461447773873,0.953721437026214,0.90742427988902,0.916683711316459,23511162.8295964,0.0,1.0
2000-12-20,24.0,24.44,23.19,24.44,1039400,0.888905417034142,0.905202016346434,0.858904859209239,0.905202016346434,28063278.1868196,0.0,1.0
2000-12-21,25.19,25.5,24.0,24.06,851300,0.932980310628751,0.944462005598776,0.888905417034142,0.891127680576727,22984672.6192414,0.0,1.0
2000-12-22,25.81,26.0,25.31,25.38,705600,0.9559437005688,0.962980868453653,0.937424837713922,0.940017478513605,19050845.7654607,0.0,1.0
2000-12-26,25.94,26.0,25.62,25.88,339500,0.960758604911068,0.962980868453653,0.948906532683946,0.958536341368483,9166329.5597703,0.0,1.0
2000-12-27,26.75,26.88,25.94,25.94,449100,0.99075916273597,0.995574067078239,0.960758604911068,0.960758604911068,12125474.536945,0.0,1.0
2000-12-28,26.06,26.44,25.56,26.0,737900,0.965203131996239,0.979277467765946,0.946684269141361,0.962980868453653,19922929.5497924,0.0,1.0
2000-12-29,25.94,26.37,25.88,26.06,646200,0.960758604911068,0.976684826966263,0.958536341368483,0.965203131996239,17447075.5862255,0.0,1.0
2001-01-02,25.69,26.62,25.69,26.0,401600,0.951499173483629,0.985944258393702,0.951499173483629,0.962980868453653,10842998.3835162,0.0,1.0
2001-01-03,26.75,26.75,24.81,25.75,1205100,0.99075916273597,0.99075916273597,0.918905974859044,0.953721437026214,32537094.9999387,0.0,1.0
2001-01-04,27.81,29.25,27.38,27.38,1495500,1.03001915198831,1.08335347701036,1.01409292993312,1.01409292993312,40377749.2095332,0.0,1.0
2001-01-05,28.0,28.19,27.12,27.87,959500,1.03705631987317,1.04409348775802,1.00446312124858,1.0322414155309,25906018.2992623,0.0,1.0
2001-01-08,29.13,29.5,28.38,28.44,1218000,1.07890894992519,1.0926129084378,1.05113065564287,1.05335291918546,32885388.523712,0.0,1.0
2001-01-09,29.25,29.25,28.75,29.13,1184800,1.08335347701036,1.08335347701036,1.06483461415548,1.07890894992519,31989005.1912102,0.0,1.0
2001-01-10,28.56,29.13,28.06,29.06,677800,1.05779744627063,1.07890894992519,1.03927858341575,1.07631630912551,18300259.7219803,0.0,1.0
2001-01-11,28.5,29.0,28.31,28.88,665200,1.05557518272804,1.07409404558292,1.04853801484319,1.06964951849775,17960066.0475971,0.0,1.0
2001-01-12,27.5,27.75,27.12,27.75,956700,1.01853745701829,1.02779688844573,1.00446312124858,1.02779688844573,25830419.704955,0.0,1.0
2001-01-16,28.62,28.81,27.56,27.75,535200,1.06001970981321,1.06705687769807,1.02075972056087,1.02779688844573,14450131.3118972,0.0,1.0
2001-01-17,28.81,28.94,28.19,28.88,401900,1.06705687769807,1.07187178204034,1.04409348775802,1.06964951849775,10851098.2329063,0.0,1.0
2001-01-18,28.25,29.25,28.0,29.25,905400,1.0463157513006,1.08335347701036,1.03705631987317,1.08335347701036,24445345.459252,0.0,1.0
2001-01-19,27.69,28.44,27.5,28.44,628800,1.02557462490314,1.05335291918546,1.01853745701829,1.05335291918546,16977284.3216011,0.0,1.0
2001-01-22,28.25,28.38,27.25,27.69,556900,1.0463157513006,1.05113065564287,1.00927802559085,1.02557462490314,15036020.4177794,0.0,1.0
2001-01-23,28.06,28.69,27.75,28.31,517400,1.03927858341575,1.0626123506129,1.02779688844573,1.04853801484319,13969540.2480859,0.0,1.0
2001-01-24,27.94,28.0,26.69,27.81,720400,1.03483405633058,1.03705631987317,0.988536899193385,1.03001915198831,19450438.3353712,0.0,1.0
2001-01-25,28.0,28.25,27.25,27.69,593700,1.03705631987317,1.0463157513006,1.00927802559085,1.02557462490314,16029601.942962,0.0,1.0
2001-01-26,26.69,28.0,26.13,28.0,624800,0.988536899193385,1.03705631987317,0.967795772795922,1.03705631987317,16869286.3297334,0.0,1.0
2001-01-29,27.25,27.99,27.0,27.0,1001600,1.00927802559085,1.03668594261607,1.00001859416341,1.00001859416341,27042697.1636699,0.0,1.0
2001-01-30,28.58,28.89,26.96,27.0,878000,1.05853820078482,1.07001989575485,0.998537085135019,1.00001859416341,23705559.2149583,0.0,1.0
2001-01-31,30.5,30.54,28.25,28.57,1444400,1.12965063414755,1.13113214317595,1.0463157513006,1.05816782352773,38998074.8634235,0.0,1.0
2001-02-01,31.36,31.5,30.5,30.5,1871100,1.16150307825795,1.16668835985731,1.12965063414755,1.12965063414755,50518760.6459091,0.0,1.0
2001-02-02,30.5,31.19,30.41,31.0,940600,1.12965063414755,1.15520666488729,1.12631723883368,1.14816949700243,25395727.7876877,0.0,1.0
2001-02-05,30.6,30.99,30.36,30.75,464100,1.13335440671853,1.14779911974534,1.12446535254819,1.13891006557499,12530467.0064489,0.0,1.0
2001-02-06,30.83,31.49,30.49,30.5,541300,1.14187308363177,1.16631798260021,1.12928025689046,1.12965063414755,14614828.2494954,0.0,1.0
2001-02-07,29.95,31.1,29.75,31.05,757700,1.10927988500719,1.15187326957341,1.10187233986524,1.15002138328792,20457519.6095374,0.0,1.0
2001-02-08,30.68,30.75,29.98,30.0,676300,1.13631742477531,1.13891006557499,1.11039101677848,1.11113177129268,18259760.4750299,0.0,1.0
2001-02-09,30.81,31.24,30.25,30.5,512400,1.14113232911758,1.15705855117277,1.12039120272012,1.12965063414755,13834542.7582513,0.0,1.0
2001-02-12,31.72,31.78,30.8,30.95,920400,1.17483665951346,1.17705892305604,1.14076195186048,1.14631761071695,24850337.9287557,0.0,1.0
2001-02-13,32.26,32.68,31.73,32.0,899900,1.19483703139673,1.21039287619482,1.17520703677055,1.18520722271219,24296848.2204338,0.0,1.0
2001-02-14,31.25,32.05,31.15,32.0,656500,1.15742892842987,1.18705910899768,1.1537251558589,1.18520722271219,17725170.4152849,0.0,1.0
2001-02-15,31.49,31.75,31.0,31.0,465200,1.16631798260021,1.17594779128475,1.14816949700243,1.14816949700243,12560166.4542125,0.0,1.0
2001-02-16,31.79,31.96,31.35,31.5,671800,1.17742930031314,1.1837257136838,1.16113270100085,1.16668835985731,18138262.7341788,0.0,1.0
2001-02-20,32.73,32.99,32.05,32.15,1512100,1.21224476248031,1.22187457116485,1.18705910899768,1.19076288156865,40825940.875784,0.0,1.0
2001-02-21,32.78,33.0,32.26,32.7,1100300,1.2140966487658,1.22224494842194,1.19483703139673,1.21113363070902,29707547.6130052,0.0,1.0
2001-02-22,32.6,32.71,31.75,32.65,973600,1.21854117585097,1.22265281785537,1.18676939672602,1.22041010403479,26047014.765697,0.3,1.0
2001-02-23,33.22,33.4,32.4,33.0,1027900,1.24171588533034,1.2484440267921,1.21106546311569,1.23349260132153,27499719.0608669,0.0,1.0
2001-02-26,33.44,33.96,33.0,33.22,925700,1.24993916933915,1.26937602245089,1.23349260132153,1.24171588533034,24765531.602923,0.0,1.0
2001-02-27,33.67,33.69,33.1,33.15,659100,1.25853623898473,1.25928381025826,1.23723045768917,1.23909938587299,17633101.3065642,0.0,1.0
2001-02-28,33.44,33.99,33.25,33.75,980500,1.24993916933915,1.27049737936118,1.24283724224064,1.26152652407884,26231612.5490612,0.0,1.0
2001-03-01,33.36,33.5,32.62,33.0,1127300,1.24694888424504,1.25218188315974,1.2192887471245,1.23349260132153,30158997.2733877,0.0,1.0
2001-03-02,33.0,33.1,32.77,33.0,1235000,1.23349260132153,1.23723045768917,1.22489553167596,1.23349260132153,33040327.8919843,0.0,1.0
2001-03-05,33.05,33.3,32.81,33.1,970800,1.23536152950535,1.24470617042446,1.22639067422302,1.23723045768917,25972105.520274,0.0,1.0
2001-03-06,32.89,33.39,32.72,33.35,1309800,1.22938095931713,1.24807024115533,1.22302660349214,1.24657509860828,35041474.876859,0.0,1.0
2001-03-07,33.03,33.95,32.94,33.0,1010000,1.23461395823183,1.26900223681412,1.23124988750095,1.23349260132153,27020834.9561975,0.0,1.0
2001-03-08,33.42,33.62,33.05,33.05,643800,1.24919159806563,1.25666731080091,1.23536152950535,1.23536152950535,17223775.7869306,0.0,1.0
2001-03-09,33.33,33.84,33.1,33.45,611800,1.24582752733475,1.26489059480972,1.23723045768917,1.25031295497592,16367670.1249522,0.0,1.0
2001-03-12,33.17,33.45,33.02,33.33,690900,1.23984695714652,1.25031295497592,1.23424017259506,1.24582752733475,18483856.3081554,0.0,1.0
2001-03-13,30.87,33.17,30.8,33.17,2398300,1.15387626069078,1.23984695714652,1.15125976123343,1.23984695714652,64162444.0350977,0.0,1.0
2001-03-14,29.49,30.3,28.85,30.25,1314700,1.10229384281733,1.13257047939523,1.07837156206443,1.13070155121141,35172566.0563496,0.0,1.0
2001-03-15,30.02,30.18,28.75,29.4,1334400,1.12210448156583,1.12808505175406,1.07463370569679,1.09892977208646,35699606.1045051,0.0,1.0
2001-03-16,27.99,29.95,27.7,29.77,1698300,1.04622599730272,1.11948798210848,1.03538621383656,1.11275984064673,45435132.6793172,0.0,1.0
2001-03-19,29.51,29.75,28.32,28.5,1017000,1.10304141409086,1.1120122693732,1.05856092331593,1.06528906477769,27208108.0697555,0.0,1.0
2001-03-20,28.99,29.4,28.55,29.2,1672900,1.08360456097913,1.09892977208646,1.06715799296151,1.09145405935117,44755598.8101217,0.0,1.0
2001-03-21,29.33,29.95,28.63,29.0,825800,1.09631327262911,1.11948798210848,1.07014827805562,1.08397834661589,22092876.7394336,0.0,1.0
2001-03-22,28.89,29.38,28.5,29.0,1056300,1.07986670461149,1.09818220081293,1.06528906477769,1.08397834661589,28259512.8358727,0.0,1.0
2001-03-23,29.25,29.46,28.15,28.8,754100,1.093322987535,1.10117248590704,1.05220656749094,1.07650263388061,20174664.9905629,0.0,1.0
2001-03-26,29.91,29.91,29.12,29.26,587600,1.11799283956143,1.11799283956143,1.08846377425706,1.09369677317176,15720240.2180808,0.0,1.0
2001-03-27,32.58,32.9,31.3,31.3,2035900,1.21779360457744,1.22975474495389,1.16994904307164,1.16994904307164,54467047.4131908,0.0,1.0
2001-03-28,33.27,33.35,32.08,32.25,1905200,1.24358481351416,1.24657509860828,1.19910432273924,1.20545867856423,50970390.8500474,0.0,1.0
2001-03-29,33.29,33.6,32.91,33.3,1024900,1.24433238478769,1.25591973952738,1.23012853059066,1.24470617042446,27419459.1550564,0.0,1.0
2001-03-30,33.7,34.11,32.95,33.3,1330500,1.25965759589502,1.27498280700235,1.23162367313771,1.24470617042446,35595268.2269514,0.0,1.0
2001-04-02,33.88,34.9,33.87,34.0,1335000,1.26638573735677,1.30451187230671,1.26601195172001,1.27087116499794,35715658.0856673,0.0,1.0
2001-04-03,33.25,34.0,33.12,34.0,1097300,1.24283724224064,1.27087116499794,1.2379780289627,1.27087116499794,29356398.2152827,0.0,1.0
2001-04-04,33.07,33.61,32.52,33.1,792900,1.23610910077888,1.25629352516414,1.21555089075686,1.23723045768917,21212693.105712,0.0,1.0
2001-04-05,33.5,33.51,33.02,33.3,398500,1.25218188315974,1.2525556687965,1.23424017259506,1.24470617042446,10661190.8218265,0.0,1.0
2001-04-06,33.03,33.48,32.67,33.25,673900,1.23461395823183,1.25143431188621,1.22115767530832,1.24283724224064,18029050.1752292,0.0,1.0
2001-04-09,32.85,34.2,32.64,33.15,909500,1.22788581677007,1.27834687773323,1.22003631839803,1.23909938587299,24332128.1115463,0.0,1.0
2001-04-10,34.59,34.75,32.05,32.37,1073900,1.29292451756703,1.29890508775525,1.19798296582894,1.20994410620539,28730370.9499609,0.0,1.0
2001-04-11,34.18,34.53,34.05,34.5,891300,1.2775993064597,1.29068180374644,1.27274009318176,1.28956044683615,23845218.0162959,0.0,1.0
2001-04-12,34.15,34.55,34.12,34.25,723100,1.2764779495494,1.29142937501997,1.27535659263911,1.28021580591705,19345312.6305213,0.0,1.0
2001-04-16,34.0,34.94,33.65,34.3,535200,1.27087116499794,1.30600701485377,1.2577886677112,1.28208473410087,14318367.1965911,0.0,1.0
2001-04-17,34.54,34.61,33.72,33.9,411200,1.2910555893832,1.29367208884055,1.26040516716855,1.2671333086303,11000957.7564243,0.0,1.0
2001-04-18,36.55,36.9,34.3,34.95,1103800,1.36618650237279,1.37926899965953,1.28208473410087,1.30638080049053,29530294.6778722,0.0,1.0
2001-04-19,35.78,36.85,35.7,36.4,1038700,1.33740500834195,1.37740007147571,1.33441472324784,1.36057971782133,27788654.7217847,0.0,1.0
2001-04-20,35.27,35.47,34.75,35.0,1289000,1.31834194086698,1.32581765360227,1.29890508775525,1.30824972867435,34485006.1965731,0.0,1.0
2001-04-23,33.16,34.5,32.25,34.5,1719000,1.23947317150976,1.28956044683615,1.20545867856423,1.28956044683615,45988926.0294095,0.0,1.0
2001-04-24,33.38,33.9,32.88,33.0,874700,1.24769645551857,1.2671333086303,1.22900717368036,1.23349260132153,23401113.2041446,0.0,1.0
2001-04-25,33.62,34.25,33.13,33.13,789100,1.25666731080091,1.28021580591705,1.23835181459947,1.23835181459947,21111030.558352,0.0,1.0
2001-04-26,35.6,35.74,33.61,33.61,975600,1.3306768668802,1.3359098657949,1.25629352516414,1.25629352516414,26100521.3695707,0.0,1.0
2001-04-27,35.82,35.94,35.59,35.93,505900,1.33890015088901,1.34338557853018,1.33030308124344,1.34301179289341,13534495.4498419,0.0,1.0
2001-04-30,35.07,36.25,35.0,36.25,628600,1.3108662281317,1.35497293326987,1.30824972867435,1.35497293326987,16817125.5974909,0.0,1.0
2001-05-01,34.14,34.83,34.1,34.82,816800,1.27610416391264,1.30189537284936,1.27460902136558,1.3015215872126,21852097.0220022,0.0,1.0
2001-05-02,34.33,34.65,33.81,33.95,362600,1.28320609101116,1.29516723138761,1.26376923789943,1.26900223681412,9700747.2822943,0.0,1.0
2001-05-03,34.48,34.5,33.6,34.5,522700,1.28881287556262,1.28956044683615,1.25591973952738,1.28956044683615,13983950.9223807,0.0,1.0
2001-05-04,34.76,34.82,33.25,33.75,630200,1.29927887339201,1.3015215872126,1.24283724224064,1.26152652407884,16859930.8805899,0.0,1.0
2001-05-07,34.97,35.25,34.25,34.9,435000,1.30712837176406,1.31759436959346,1.28021580591705,1.30451187230671,11637686.3425208,0.0,1.0
2001-05-08,35.44,35.74,34.95,34.97,620300,1.32469629669197,1.3359098657949,1.30638080049053,1.30712837176406,16595073.1914153,0.0,1.0
2001-05-09,35.81,36.0,35.16,35.25,472400,1.33852636525225,1.34562829235076,1.31423029886258,1.31759436959346,12638259.8349581,0.0,1.0
2001-05-10,38.06,38.11,36.0,36.25,1389000,1.42262813352417,1.42449706170799,1.34562829235076,1.35497293326987,37160336.3902559,0.0,1.0
2001-05-11,37.95,38.61,37.33,38.05,1191300,1.41851649151976,1.44318634354619,1.39534178204039,1.4222543478874,31871208.5973448,0.0,1.0
2001-05-14,37.77,38.15,37.54,38.0,493200,1.41178835005801,1.42599220425505,1.40319128041243,1.42038541970358,13194728.5152442,0.0,1.0
2001-05-15,37.78,38.12,37.6,37.9,437400,1.41216213569477,1.42487084734475,1.40543399423302,1.41664756333594,11701894.2671692,0.0,1.0
2001-05-16,39.5,39.55,37.7,38.0,922000,1.4764532652182,1.47832219340202,1.40917185060066,1.42038541970358,24666544.3857566,0.0,1.0
2001-05-17,39.96,40.04,39.15,39.15,1030400,1.49364740450935,1.49663768960346,1.46337076793146,1.46337076793146,27566602.3157089,0.0,1.0
2001-05-18,39.95,40.2,39.75,40.2,1240100,1.49327361887258,1.50261825979169,1.4857979061373,1.50261825979169,33176769.7318621,0.0,1.0
2001-05-21,39.6,39.85,39.24,39.75,677700,1.48019112158584,1.48953576250494,1.46673483866233,1.4857979061373,18130712.7225892,0.0,1.0
2001-05-22,38.28,39.4,38.05,39.35,851300,1.43085141753298,1.47271540885056,1.4222543478874,1.47084648066674,22775085.9388228,0.0,1.0
2001-05-23,37.44,38.09,36.9,37.98,1124100,1.41066699314772,1.43515773955653,1.3903208345927,1.43101315170273,29834329.5791517,0.3,1.0
2001-05-24,37.1,37.15,36.6,36.6,931400,1.39785644887234,1.39974035244225,1.37901741317325,1.37901741317325,24719948.9102588,0.0,1.0
2001-05-25,36.77,37.44,36.07,37.35,490700,1.38542268531094,1.41066699314772,1.35904803533222,1.40727596672188,13023490.3696199,0.0,1.0
2001-05-29,36.58,36.73,36.3,36.6,453900,1.37826385174529,1.38391556245501,1.3677139917538,1.37901741317325,12046794.9434898,0.0,1.0
2001-05-30,35.99,36.77,35.75,36.6,549600,1.35603378962036,1.38542268531094,1.3469910524848,1.37901741317325,14586733.8641596,0.0,1.0
2001-05-31,37.2,37.3,35.94,36.0,1317000,1.40162425601215,1.40539206315197,1.35414988605045,1.35641057033434,34954018.3753607,0.0,1.0
2001-06-01,37.09,37.6,36.89,37.2,1428600,1.39747966815836,1.41669548457143,1.38994405387872,1.40162425601215,37915953.4176462,0.0,1.0
2001-06-04,37.1,37.34,36.94,37.0,928400,1.39785644887234,1.4068991860079,1.39182795744863,1.39408864173252,24640327.0005199,0.0,1.0
2001-06-05,37.53,37.9,37.15,37.2,1253100,1.41405801957355,1.42799890599088,1.39974035244225,1.40162425601215,33258071.6979229,0.0,1.0
2001-06-06,37.25,37.72,37.2,37.54,608800,1.40350815958206,1.42121685313921,1.40162425601215,1.41443480028753,16157939.5496732,0.0,1.0
2001-06-07,38.1,38.47,37.8,37.95,2482300,1.43553452027051,1.44947540668784,1.42423109885106,1.42988280956079,65881822.1815929,0.0,1.0
2001-06-08,37.7,38.1,37.49,38.1,432400,1.42046329171124,1.43553452027051,1.41255089671763,1.43553452027051,11476171.2570281,0.0,1.0
2001-06-11,36.92,37.48,36.9,37.4,720200,1.39107439602067,1.41217411600364,1.3903208345927,1.40915987029179,19114566.4646428,0.0,1.0
2001-06-12,36.41,36.75,36.05,36.7,490200,1.3718585796076,1.38466912388298,1.35829447390425,1.38278522031307,13010220.0513301,0.0,1.0
2001-06-13,35.98,36.35,35.78,36.0,1581400,1.35565700890638,1.3695978953237,1.34812139462674,1.35641057033434,41971362.6870123,0.0,1.0
2001-06-14,34.09,35.9,34.04,35.9,1088100,1.28444545396383,1.35264276319453,1.28256155039392,1.35264276319453,28878866.6622853,0.0,1.0
2001-06-15,33.45,33.95,32.25,32.25,1652000,1.26033148826899,1.27917052396808,1.21511780259118,1.21511780259118,43845131.6295337,0.0,1.0
2001-06-18,33.65,33.85,33.3,33.4,819200,1.26786710254863,1.27540271682826,1.25467977755927,1.25844758469909,21742089.4860254,0.0,1.0
2001-06-19,33.45,34.55,33.05,34.55,981000,1.26033148826899,1.30177736680699,1.24526025970972,1.30177736680699,26036364.4846081,0.0,1.0
2001-06-20,33.05,33.63,32.9,33.0,951100,1.24526025970972,1.26711354112067,1.239608549,1.24337635613981,25242799.4508774,0.0,1.0
2001-06-21,33.6,34.0,32.71,33.06,860400,1.26598319897872,1.28105442753799,1.23244971543434,1.24563704042371,22835563.7131058,0.0,1.0
2001-06-22,33.38,33.6,33.1,33.6,606000,1.25769402327112,1.26598319897872,1.24714416327963,1.26598319897872,16083625.7672502,0.0,1.0
2001-06-25,33.05,33.75,32.86,33.1,433000,1.24526025970972,1.27163490968845,1.23810142614407,1.24714416327963,11492095.6389758,0.0,1.0
2001-06-26,32.65,32.99,31.6,32.25,1557800,1.23018903115045,1.24299957542583,1.19062705618237,1.21511780259118,41345003.6637334,0.0,1.0
2001-06-27,34.12,34.17,32.9,33.08,1274700,1.28557579610577,1.28745969967568,1.239608549,1.24639060185167,33831349.4480427,0.0,1.0
2001-06-28,34.86,35.18,34.12,34.12,997500,1.31345756894042,1.32551455178784,1.28557579610577,1.28557579610577,26474284.9881718,0.0,1.0
2001-06-29,36.24,36.35,34.37,34.5,1045800,1.36545330746991,1.3695978953237,1.29499531395532,1.29989346323708,27756197.7349674,0.0,1.0
2001-07-02,35.34,36.1,35.1,36.1,688200,1.33154304321155,1.36017837747416,1.32250030607598,1.36017837747416,18265266.094095,0.0,1.0
2001-07-03,34.93,35.28,34.75,34.9,299600,1.31609503393829,1.32928235892766,1.30931298108662,1.31496469179635,7951574.71925442,0.0,1.0
2001-07-05,35.12,35.42,34.93,34.93,491200,1.32325386750395,1.3345572889234,1.31609503393829,1.31609503393829,13036760.6879097,0.0,1.0
2001-07-06,34.25,35.37,34.1,35.37,751900,1.29047394538753,1.33267338535349,1.28482223467781,1.33267338535349,19955904.644217,0.0,1.0
2001-07-09,34.74,34.79,34.1,34.4,694600,1.30893620037264,1.31082010394255,1.28482223467781,1.29612565609726,18435126.1682046,0.0,1.0
2001-07-10,35.7,35.81,34.6,34.74,971200,1.34510714891489,1.34925173676869,1.3036612703769,1.30893620037264,25776266.2461277,0.0,1.0
2001-07-11,37.4,38.2,35.66,35.7,3368500,1.40915987029179,1.43930232741033,1.34360002605896,1.34510714891489,89402134.3184527,0.0,1.0
2001-07-12,37.31,37.64,37.0,37.5,1905500,1.40576884386595,1.41820260742735,1.39408864173252,1.41292767743161,50573183.0024676,0.0,1.0
2001-07-13,38.21,38.53,37.1,37.5,1372000,1.43967910812431,1.45173609097173,1.39785644887234,1.41292767743161,36413753.3872398,0.0,1.0
2001-07-16,38.96,39.4,38.15,38.5,1319500,1.46793766167294,1.48451601308814,1.43741842384042,1.45060574882978,35020369.9668098,0.0,1.0
2001-07-17,39.29,39.5,38.9,39.5,2175400,1.48037142523434,1.48828382022796,1.46567697738905,1.48828382022796,57736500.8153072,0.0,1.0
2001-07-18,39.2,39.36,38.5,39.15,1090200,1.47698039880851,1.48300889023222,1.45060574882978,1.4750964952386,28934601.9991026,0.0,1.0
2001-07-19,38.6,39.37,38.0,39.3,894000,1.4543735559696,1.4833856709462,1.4317667131307,1.48074820594832,23727329.102181,0.0,1.0
2001-07-20,37.02,38.55,36.85,38.41,1569000,1.39484220316048,1.45248965239969,1.38843693102279,1.44721472240395,41642258.7934252,0.0,1.0
2001-07-23,37.45,37.74,37.04,37.55,906800,1.4110437738617,1.42197041456717,1.39559576458845,1.41481158100152,24067049.2504001,0.0,1.0
2001-07-24,35.25,37.25,34.97,37.25,1496800,1.32815201678571,1.40350815958206,1.31760215679422,1.40350815958206,39726024.8323765,0.0,1.0
2001-07-25,36.95,36.95,35.0,35.25,1724300,1.39220473816261,1.39220473816261,1.31873249893617,1.32815201678571,45764019.6542402,0.0,1.0
2001-07-26,39.78,39.87,36.7,36.9,2393100,1.49883368021945,1.50222470664528,1.38278522031307,1.3903208345927,63514397.3986905,0.0,1.0
2001-07-27,39.78,39.89,39.25,39.75,2548700,1.49883368021945,1.50297826807325,1.47886430237842,1.4977033380775,67644120.4504795,0.0,1.0
2001-07-30,39.87,40.72,39.71,40.0,1226800,1.50222470664528,1.53425106733373,1.49619621522158,1.50712285592705,32560052.9558789,0.0,1.0
2001-07-31,39.12,39.83,39.0,39.75,1213900,1.47396615309665,1.50071758378936,1.46944478452887,1.4977033380775,32217678.7440018,0.0,1.0
2001-08-01,39.5,39.61,39.0,39.25,749200,1.48828382022796,1.49242840808176,1.46944478452887,1.47886430237842,19884244.9254519,0.0,1.0
2001-08-02,40.3,40.37,39.0,39.5,1104000,1.5184262773465,1.52106374234437,1.46944478452887,1.48828382022796,29300862.7839014,0.0,1.0
2001-08-03,40.61,41.3,40.2,40.59,1314000,1.53010647947994,1.55610434874468,1.51465847020668,1.52935291805197,34874396.4656216,0.0,1.0
2001-08-06,40.0,41.06,39.85,41.0,1580000,1.50712285592705,1.54706161160911,1.50147114521732,1.54480092732522,41934205.7958008,0.0,1.0
2001-08-07,39.99,40.02,39.6,40.02,579300,1.50674607521307,1.50787641735501,1.49205162736778,1.50787641735501,15374990.7705743,0.0,1.0
2001-08-08,39.38,39.8,39.16,39.8,1115200,1.48376245166018,1.49958724164741,1.47547327595258,1.49958724164741,29598117.9135931,0.0,1.0
2001-08-09,39.09,39.41,38.85,39.18,857800,1.47283581095471,1.48489279380212,1.46379307381915,1.47622683738054,22766558.0579987,0.0,1.0
2001-08-10,39.4,39.99,38.69,39.1,1084100,1.48451601308814,1.50674607521307,1.45776458239544,1.47321259166869,28772704.115967,0.0,1.0
2001-08-13,38.06,38.68,37.64,38.0,1874500,1.43402739741459,1.45738780168146,1.41820260742735,1.4317667131307,49750423.2684991,0.0,1.0
2001-08-14,38.02,38.59,38.01,38.31,1227200,1.43252027455866,1.45399677525562,1.43214349384468,1.44344691526413,32570669.2105106,0.0,1.0
2001-08-15,37.61,38.18,37.39,37.5,1141200,1.41707226528541,1.43854876598237,1.40878308957781,1.41292767743161,30288174.4646632,0.0,1.0
2001-08-16,37.69,37.93,37.11,37.11,1175800,1.42008651099726,1.42912924813282,1.39823322958632,1.39823322958632,31206480.4903182,0.0,1.0
2001-08-17,36.7,37.5,36.56,37.5,983300,1.38278522031307,1.41292767743161,1.37751029031732,1.41292767743161,26097407.9487411,0.0,1.0
2001-08-20,36.15,36.85,35.7,36.71,820800,1.36206228104407,1.38843693102279,1.34510714891489,1.38316200102705,21784554.5045528,0.0,1.0
2001-08-21,35.19,36.15,35.18,36.15,919500,1.32589133250182,1.36206228104407,1.32551455178784,1.36206228104407,24404115.3349613,0.0,1.0
2001-08-22,36.23,36.45,35.38,35.5,783500,1.36884433389574,1.37715638891802,1.33672957585513,1.3412634240491,20737350.6958331,0.1,1.0
2001-08-23,35.82,36.24,35.6,36.05,425100,1.35335368589968,1.36922215457857,1.34504163087741,1.36204356160479,11251369.21608,0.0,1.0
2001-08-24,35.99,36.3,35.4,35.7,463900,1.3597766375078,1.37148907867556,1.33748521722079,1.34881983770571,12278311.4075265,0.0,1.0
2001-08-27,34.99,36.25,34.73,36.25,844300,1.32199456922473,1.3695999752614,1.31217123147113,1.3695999752614,22346579.6968626,0.0,1.0
2001-08-28,35.25,35.9,34.55,35.02,877600,1.33181790697833,1.35637625136233,1.30537045918018,1.32312803127322,23227950.1859133,0.0,1.0
2001-08-29,34.81,35.74,34.45,35.7,571900,1.31519379693378,1.35033112043704,1.30159225235187,1.34881983770571,15136810.2909342,0.0,1.0
2001-08-30,34.38,35.25,33.75,34.85,790400,1.29894750757206,1.33181790697833,1.27514480455372,1.3167050796651,20919977.0133841,0.0,1.0
2001-08-31,35.34,35.35,34.3,34.63,941800,1.33521829312381,1.33559611380664,1.29592494210941,1.30839302464282,24927168.9666057,0.0,1.0
2001-09-04,36.52,36.92,35.15,35.15,1639700,1.37980113369783,1.39491396101106,1.32803970015002,1.32803970015002,43398894.6215157,0.0,1.0
2001-09-05,36.3,36.62,35.92,36.62,1196600,1.37148907867556,1.38357934052614,1.35713189272799,1.38357934052614,31671108.9248676,0.0,1.0
2001-09-06,36.04,36.38,36.0,36.35,880800,1.36166574092196,1.3745116441382,1.36015445819063,1.37337818208971,23312646.4491254,0.0,1.0
2001-09-07,34.73,36.15,34.1,36.15,1012500,1.31217123147113,1.3658217684331,1.2883685284528,1.3658217684331,26798427.0319477,0.0,1.0
2001-09-10,34.15,34.7,33.85,34.15,588800,1.29025763186695,1.31103776942264,1.27892301138203,1.29025763186695,15584112.431023,0.0,1.0
2001-09-17,32.18,34.0,31.65,34.0,1168700,1.2158269573493,1.28459032162449,1.19580246115927,1.28459032162449,30932663.3799872,0.0,1.0
2001-09-18,31.02,32.4,31.02,32.4,798000,1.17199975814093,1.22413901237157,1.17199975814093,1.22413901237157,21121130.6385128,0.0,1.0
2001-09-19,29.34,31.25,27.89,31.1,1196100,1.10852588342537,1.18068963384604,1.05374188441491,1.17502232360358,31657875.1337407,0.0,1.0
2001-09-20,26.76,29.1,26.25,28.4,1797700,1.01104814725504,1.09945818703743,0.991779292430671,1.07301073923928,47580772.617612,0.0,1.0
2001-09-21,28.15,29.51,25.44,25.6,2599800,1.06356522216851,1.11494883503349,0.961175817121382,0.967220948046674,68810420.3433654,0.0,1.0
2001-09-24,30.3,31.0,28.5,28.5,1249500,1.14479666897712,1.17124411677527,1.07678894606759,1.07678894606759,33071244.0260923,0.0,1.0
2001-09-25,28.85,30.28,27.87,29.9,2180800,1.09001266996666,1.14404102761146,1.05298624304925,1.12968384166389,57720503.3790336,0.0,1.0
2001-09-26,28.9,29.35,28.7,29.1,1154300,1.09190177338082,1.1089037041082,1.0843453597242,1.09945818703743,30551530.1955329,0.0,1.0
2001-09-27,29.25,29.5,28.55,28.85,883100,1.10512549727989,1.11457101435066,1.07867804948174,1.09001266996666,23373521.8883091,0.0,1.0
2001-09-28,31.5,31.6,29.3,29.3,709100,1.19013515091681,1.19391335774511,1.10701460069404,1.10701460069404,18768162.5761521,0.0,1.0
2001-10-01,29.85,31.41,29.37,31.4,1001800,1.12779473824973,1.18673476477133,1.10965934547386,1.1863569440885,26515223.9018324,0.0,1.0
2001-10-02,30.38,31.0,29.89,29.9,934600,1.14781923443976,1.17124411677527,1.12930602098106,1.12968384166389,24736602.3743786,0.0,1.0
2001-10-03,32.12,32.3,30.45,30.53,1063500,1.21356003325231,1.22036080554326,1.15046397921958,1.15348654468222,28148273.7268902,0.0,1.0
2001-10-04,31.62,32.4,31.51,32.1,883600,1.19466899911077,1.22413901237157,1.19051297159964,1.21280439188665,23386755.6794361,0.0,1.0
2001-10-05,31.96,32.3,31.05,31.87,823100,1.20751490232702,1.22036080554326,1.17313322018942,1.20411451618154,21785466.9530826,0.0,1.0
2001-10-08,32.01,32.4,31.41,31.9,483500,1.20940400574117,1.22413901237157,1.18673476477133,1.20524797823003,12797076.0197005,0.0,1.0
2001-10-09,31.7,32.01,31.18,32.01,716900,1.19769156457342,1.20940400574117,1.17804488906622,1.20940400574117,18974609.7177316,0.0,1.0
2001-10-10,34.0,34.08,31.6,31.7,942400,1.28459032162449,1.28761288708713,1.19391335774511,1.19769156457342,24943049.5159579,0.0,1.0
2001-10-11,34.72,35.2,33.65,33.75,643300,1.3117934107883,1.32992880356418,1.27136659772541,1.27514480455372,17026595.6638538,0.0,1.0
2001-10-12,33.83,34.63,32.9,34.3,899000,1.27816737001637,1.30839302464282,1.24303004651311,1.29592494210941,23794356.446144,0.0,1.0
2001-10-15,34.38,34.4,33.5,33.5,506200,1.29894750757206,1.29970314893772,1.26569928748295,1.26569928748295,13397890.1368611,0.0,1.0
2001-10-16,34.5,34.5,33.6,34.13,555800,1.30348135576602,1.30348135576602,1.26947749431126,1.28950199050129,14710682.2166484,0.0,1.0
2001-10-17,33.18,34.53,33.12,34.35,789300,1.25360902563237,1.30461481781452,1.25134210153538,1.29781404552356,20890862.6729049,0.0,1.0
2001-10-18,33.33,33.45,32.94,33.08,963700,1.25927633587483,1.2638101840688,1.24454132924443,1.24983081880406,25506809.0179634,0.0,1.0
2001-10-19,32.45,33.34,32.12,33.34,698300,1.22602811578573,1.25965415655766,1.21356003325231,1.25965415655766,18482312.6878113,0.0,1.0
2001-10-22,32.74,33.08,32.45,32.6,682400,1.23698491558782,1.24983081880406,1.22602811578573,1.23169542602819,18061478.1299763,0.0,1.0
2001-10-23,35.19,35.7,32.87,33.4,1543600,1.32955098288135,1.34881983770571,1.24189658446462,1.26192108065464,40855359.9669276,0.0,1.0
2001-10-24,33.57,35.98,32.7,35.19,6405700,1.26834403226277,1.35939881682497,1.23547363285649,1.32955098288135,169543391.643009,0.0,1.0
2001-10-25,33.34,33.5,32.76,33.35,3049900,1.25965415655766,1.26569928748295,1.23774055695348,1.26003197724049,80723479.1157897,0.0,1.0
2001-10-26,34.11,34.47,33.13,33.14,1702400,1.28874634913563,1.30234789371753,1.25171992221821,1.25209774290105,45058412.0288272,0.0,1.0
2001-10-29,33.11,34.11,32.7,34.11,940700,1.25096428085255,1.28874634913563,1.23547363285649,1.28874634913563,24898054.6261266,0.0,1.0
2001-10-30,33.6,33.85,32.55,32.59,1102900,1.26947749431126,1.27892301138203,1.22980632261403,1.23131760534536,29191096.4676889,0.0,1.0
2001-10-31,33.7,34.11,33.3,33.68,1365700,1.27325570113957,1.28874634913563,1.25814287382634,1.27250005977391,36146777.083981,0.0,1.0
2001-11-01,33.23,33.7,32.9,33.33,2200400,1.25549812904652,1.27325570113957,1.24303004651311,1.25927633587483,58239267.9912076,0.0,1.0
2001-11-02,34.36,34.7,32.9,33.43,1223600,1.29819186620639,1.31103776942264,1.24303004651311,1.26305454270314,32385733.6457198,0.0,1.0
2001-11-05,34.47,34.96,33.85,34.56,836800,1.30234789371753,1.32086110717624,1.27892301138203,1.30574827986301,22148072.8299593,0.0,1.0
2001-11-06,34.93,35.0,33.99,34.3,738900,1.31972764512775,1.32237238990756,1.28421250094166,1.29592494210941,19556896.5273146,0.0,1.0
2001-11-07,35.27,35.35,34.55,34.6,698000,1.33257354834399,1.33559611380664,1.30537045918018,1.30725956259433,18474372.4131353,0.0,1.0
2001-11-08,35.52,35.75,34.99,35.27,918600,1.34201906541476,1.35070894111987,1.32199456922473,1.33257354834399,24313121.0583181,0.0,1.0
2001-11-09,35.53,35.71,34.72,35.6,589700,1.34239688609759,1.34919765838854,1.3117934107883,1.34504163087741,15607933.2550514,0.0,1.0
2001-11-12,35.53,36.09,34.65,35.5,1218800,1.34239688609759,1.36355484433611,1.30914866600849,1.3412634240491,32258689.2509015,0.0,1.0
2001-11-13,35.77,35.99,35.56,35.75,963900,1.35146458248553,1.3597766375078,1.34353034814608,1.35070894111987,25512102.5344141,0.0,1.0
2001-11-14,35.93,36.2,35.6,36.0,860500,1.35750971341082,1.36771087184725,1.34504163087741,1.36015445819063,22775354.5293738,0.0,1.0
2001-11-15,37.25,37.25,35.89,36.0,1527200,1.40738204354448,1.40738204354448,1.3559984306795,1.36015445819063,40421291.6179658,0.0,1.0
2001-11-16,37.63,37.7,36.9,37.25,638200,1.42173922949204,1.42438397427186,1.3941583196454,1.40738204354448,16891610.9943595,0.0,1.0
2001-11-19,37.68,37.96,37.24,37.63,818500,1.4236283329062,1.43420731202546,1.40700422286165,1.42173922949204,21663716.0747152,0.0,1.0
2001-11-20,37.63,38.2,37.45,37.58,1223200,1.42551743632035,1.44711044558696,1.41869859128879,1.42362331270047,32289339.1741412,0.1,1.0
2001-11-21,36.89,37.72,36.7,37.5,632500,1.39748440674615,1.42892685883613,1.39028673699062,1.42059271490867,16696375.9218806,0.0,1.0
2001-11-23,37.71,37.85,37.15,37.15,197900,1.42854803411216,1.43385158024782,1.40733384956952,1.40733384956952,5224051.84970775,0.0,1.0
2001-11-26,37.71,37.86,36.9,37.5,756200,1.42854803411216,1.43423040497179,1.39786323147013,1.42059271490867,19961738.2958514,0.0,1.0
2001-11-27,37.55,37.95,36.7,37.24,1012300,1.42248683852855,1.43763982748757,1.39028673699062,1.4107432720853,26722120.7046951,0.0,1.0
2001-11-28,37.46,37.92,37.3,37.6,864100,1.41907741601277,1.43650335331565,1.41301622042915,1.42438096214842,22810021.2396789,0.0,1.0
2001-11-29,37.04,37.74,36.64,37.3,769300,1.40316677760579,1.42968450828408,1.38801378864676,1.41301622042915,20307544.6588185,0.0,1.0
2001-11-30,37.4,37.75,36.81,36.95,992600,1.41680446766891,1.43006333300806,1.39445380895435,1.39975735509001,26202091.2886303,0.0,1.0
2001-12-03,36.65,37.45,36.38,37.15,757500,1.38839261337074,1.41869859128879,1.3781643458234,1.40733384956952,19996054.9578253,0.0,1.0
2001-12-04,35.95,36.63,35.6,36.4,1032300,1.36187488269244,1.38763496392279,1.3486160173533,1.37892199527135,27250069.3504464,0.0,1.0
2001-12-05,36.76,36.98,36.18,36.4,1041200,1.39255968533447,1.40089382926193,1.37058785134388,1.37892199527135,27485006.4978056,0.0,1.0
2001-12-06,37.05,37.22,36.46,37.1,836900,1.40354560232976,1.40998562263735,1.3811949436152,1.40543972594964,22092011.0814575,0.0,1.0
2001-12-07,37.12,37.66,36.74,36.9,526800,1.40619737539759,1.42665391049228,1.39180203588652,1.39786323147013,13906167.3290857,0.0,1.0
2001-12-10,36.45,37.23,36.22,36.87,266200,1.38081611889123,1.41036444736133,1.37210315023979,1.3967267572982,7026996.47494796,0.0,1.0
2001-12-11,36.0,36.57,35.93,36.25,714500,1.36376900631232,1.38536201557893,1.36111723324449,1.37323962441171,18860965.3694603,0.0,1.0
2001-12-12,34.84,35.9,34.25,35.9,2154800,1.31982533833115,1.35998075907256,1.29747467961658,1.35998075907256,56881187.0932302,0.0,1.0
2001-12-13,34.1,34.95,34.0,34.4,1694800,1.29179230875695,1.32399241029488,1.28800406151719,1.30315705047622,44738368.2409535,0.0,1.0
2001-12-14,33.8,34.14,33.45,34.1,1673100,1.28042756703768,1.29330760765285,1.26716870169853,1.29179230875695,44165543.9603136,0.0,1.0
2001-12-17,34.6,34.71,33.7,34.05,892900,1.31073354495573,1.31490061691946,1.27663931979792,1.28989818513707,23570267.2895607,0.0,1.0
2001-12-18,34.87,35.18,34.3,34.35,833500,1.32096181250307,1.33270537894632,1.29936880323646,1.30126292685634,22002259.8116798,0.0,1.0
2001-12-19,34.33,34.87,34.04,34.87,797900,1.30050527740839,1.32096181250307,1.2895193604131,1.32096181250307,21062511.2222426,0.0,1.0
2001-12-20,34.18,34.45,34.0,34.1,475900,1.29482290654875,1.3050511740961,1.28800406151719,1.29179230875695,12562538.025649,0.0,1.0
2001-12-21,34.21,34.45,33.9,34.18,793800,1.29595938072068,1.3050511740961,1.28421581427744,1.29482290654875,20954281.7498637,0.0,1.0
2001-12-24,34.92,35.31,34.2,34.22,408600,1.32285593612295,1.337630100358,1.29558055599671,1.29633820544466,10785990.8326963,0.0,1.0
2001-12-26,34.72,35.25,34.5,34.7,507300,1.31527944164344,1.33535715201415,1.30694529771597,1.31452179219549,13391417.3994783,0.0,1.0
2001-12-27,35.06,35.16,34.47,34.8,366100,1.32815948225861,1.33194772949837,1.30580882354405,1.31831003943524,9664099.96047505,0.0,1.0
2001-12-28,35.12,35.21,34.66,34.9,421400,1.33043243060246,1.33384185311825,1.31300649329958,1.322098286675,11123877.9659771,0.0,1.0
2001-12-31,35.05,35.4,34.84,34.87,707500,1.32778065753463,1.34103952287378,1.31982533833115,1.32096181250307,18676183.3434475,0.0,1.0
2002-01-02,35.54,36.0,35.25,35.53,1271400,1.34634306900944,1.36376900631232,1.33535715201415,1.34596424428547,33561695.4104015,0.0,1.0
2002-01-03,37.45,37.45,35.34,35.34,2165200,1.41869859128879,1.41869859128879,1.33876657452993,1.33876657452993,57155720.389021,0.0,1.0
2002-01-04,38.5,39.08,37.5,37.5,2335300,1.45847518730623,1.48044702129682,1.42059271490867,1.42059271490867,61645923.6211347,0.0,1.0
2002-01-07,38.74,39.11,38.2,38.3,1586600,1.46756698068165,1.48158349546875,1.44711044558696,1.45089869282672,41882166.0674397,0.0,1.0
2002-01-08,37.81,38.56,37.25,38.3,1007300,1.43233628135191,1.46074813565009,1.41112209680928,1.45089869282672,26590133.5432574,0.0,1.0
2002-01-09,37.21,37.81,37.04,37.8,1150300,1.40960679791337,1.43233628135191,1.40316677760579,1.43195745662794,30364966.3603783,0.0,1.0
2002-01-10,36.99,37.45,36.41,37.0,887400,1.40127265398591,1.41869859128879,1.37930081999532,1.40165147870989,23425081.4119791,0.0,1.0
2002-01-11,36.25,36.7,35.65,36.65,1193000,1.37323962441171,1.39028673699062,1.35051014097317,1.38839261337074,31492136.719057,0.0,1.0
2002-01-14,35.41,36.22,35.35,36.2,676700,1.34141834759776,1.37210315023979,1.3391453992539,1.37134550079183,17863142.4289906,0.0,1.0
2002-01-15,35.25,36.08,35.15,35.55,1188600,1.33535715201415,1.36679960410413,1.33156890477439,1.34672189373342,31375988.0169916,0.0,1.0
2002-01-16,35.09,35.6,34.81,35.35,729000,1.32929595643054,1.3486160173533,1.31868886415922,1.3391453992539,19243728.1376299,0.0,1.0
2002-01-17,36.65,36.66,35.0,35.08,1105000,1.38839261337074,1.38877143809471,1.32588653391476,1.32891713170656,29169162.6777517,0.0,1.0
2002-01-18,36.59,36.8,36.02,36.65,987900,1.38611966502688,1.39407498423037,1.36452665576027,1.38839261337074,26078023.3568788,0.0,1.0
2002-01-22,37.46,37.6,36.8,36.95,1195800,1.41907741601277,1.42438096214842,1.39407498423037,1.39975735509001,31566049.529462,0.0,1.0
2002-01-23,39.27,39.27,37.8,37.8,1496500,1.48764469105236,1.48764469105236,1.43195745662794,1.43195745662794,39503757.4183307,0.0,1.0
2002-01-24,38.65,40.5,38.65,39.2,2310400,1.46415755816587,1.53424013210136,1.46415755816587,1.48499291798453,60988627.5571743,0.0,1.0
2002-01-25,39.19,39.48,38.16,38.29,1803200,1.48461409326055,1.49560001025585,1.44559514669106,1.45051986810274,47599849.900925,0.0,1.0
2002-01-28,39.63,39.88,39.04,39.19,762300,1.50128238111548,1.51075299921487,1.47893172240092,1.48461409326055,20122762.6328056,0.0,1.0
2002-01-29,38.55,40.09,38.25,39.63,1153700,1.46036931092611,1.51870831841836,1.44900456920684,1.50128238111548,30454717.6301559,0.0,1.0
2002-01-30,39.08,39.1,38.11,38.45,757500,1.48044702129682,1.48120467074477,1.44370102307118,1.45658106368635,19996054.9578253,0.0,1.0
2002-01-31,40.0,40.0,38.64,39.0,963500,1.51529889590258,1.51529889590258,1.46377873344189,1.47741642350501,25433926.0090623,0.0,1.0
2002-02-01,39.69,39.97,39.04,39.53,741500,1.50355532945933,1.51416242173065,1.47893172240092,1.49749413387572,19573696.0412244,0.0,1.0
2002-02-04,39.18,39.68,38.9,39.65,712500,1.48423526853658,1.50317650473536,1.47362817626526,1.50204003056343,18808170.5048852,0.0,1.0
2002-02-05,38.84,39.25,38.51,39.15,525900,1.4713552279214,1.48688704160441,1.45885401203021,1.48309879436465,13882409.6400269,0.0,1.0
2002-02-06,37.9,38.9,37.42,38.84,915000,1.43574570386769,1.47362817626526,1.41756211711686,1.4713552279214,24153650.5431158,0.0,1.0
2002-02-07,37.33,37.93,37.3,37.85,600900,1.41415269460108,1.43688217803962,1.41301622042915,1.43385158024782,15862217.0615937,0.0,1.0
2002-02-08,37.56,37.7,37.03,37.33,872100,1.42286566325252,1.42816920938818,1.40278795288181,1.41415269460108,23021200.6979795,0.0,1.0
2002-02-11,38.84,38.84,37.6,37.6,729000,1.4713552279214,1.4713552279214,1.42438096214842,1.42438096214842,19243728.13763,0.0,1.0
2002-02-12,38.53,38.95,38.15,38.8,618900,1.45961166147816,1.47552229988514,1.44521632196708,1.4698399290255,16337370.8427697,0.0,1.0
2002-02-13,37.84,38.53,37.75,38.35,635800,1.43347275552384,1.45961166147816,1.43006333300806,1.4527928164466,16783487.4484295,0.0,1.0
2002-02-14,36.92,37.65,36.85,37.6,935800,1.39862088091808,1.4262750857683,1.39596910785025,1.42438096214842,24702717.134697,0.0,1.0
2002-02-15,36.71,36.99,36.4,36.52,1115000,1.39066556171459,1.40127265398591,1.37892199527135,1.38346789195906,29433137.0006274,0.0,1.0
2002-02-19,36.37,36.95,36.15,36.72,566600,1.37778552109942,1.39975735509001,1.36945137717196,1.39104438643857,14956785.1341305,0.0,1.0
2002-02-20,36.1,36.37,35.5,36.37,1141100,1.36755725355208,1.37778552109942,1.34482777011354,1.37778552109942,30122109.9833326,0.0,1.0
2002-02-21,36.57,36.95,35.9,35.9,1741600,1.38915026281869,1.40358496612389,1.36369960172795,1.36369960172795,45848396.4655973,0.1,1.0
2002-02-22,36.07,36.5,35.7,36.32,1258500,1.37015723215396,1.38649123852563,1.35610238946205,1.37965374748632,33130573.5828859,0.0,1.0
2002-02-25,37.33,37.6,36.02,36.12,2558000,1.41801966942909,1.42827590598804,1.36825792908748,1.37205653522043,67340490.4449917,0.0,1.0
2002-02-26,37.34,37.9,36.61,37.45,1092100,1.41839953004238,1.43967172438688,1.39066970527187,1.42257799678862,28750019.396003,0.0,1.0
2002-02-27,38.2,38.25,37.11,37.5,1414700,1.45106754278572,1.4529668458522,1.4096627359366,1.4244772998551,37242608.2222558,0.0,1.0
2002-02-28,37.74,39.1,37.74,38.15,1249100,1.43359395457417,1.48525499798225,1.43359395457417,1.44916823971925,32883114.3920404,0.0,1.0
2002-03-01,38.78,38.85,37.6,37.72,1715400,1.47309945835682,1.47575848264988,1.42827590598804,1.43283423334758,45158669.7847298,0.0,1.0
2002-03-04,40.46,40.54,38.95,39.1,1796400,1.53691604139033,1.53995492629668,1.47955708878283,1.48525499798225,47291030.8973351,0.0,1.0
2002-03-05,39.29,40.39,38.85,40.35,1556800,1.49247234963485,1.53425701709726,1.47575848264988,1.53273757464408,40983454.075357,0.0,1.0
2002-03-06,40.3,40.41,39.35,39.68,1239200,1.53083827157761,1.53501673832385,1.49475151331461,1.50728691355334,32622492.4782776,0.0,1.0
2002-03-07,41.1,41.4,39.95,40.3,1294900,1.56122712064119,1.57262293904003,1.5175431501123,1.53083827157761,34088819.8112665,0.0,1.0
2002-03-08,38.65,41.35,38.37,41.35,3356200,1.46816127038399,1.57072363597355,1.45752517321173,1.57072363597355,88353461.310196,0.0,1.0
2002-03-11,39.05,39.48,38.35,38.72,1320700,1.48335569491577,1.49968970128745,1.45676545198514,1.47082029467705,34768016.3138003,0.0,1.0
2002-03-12,38.4,39.2,38.1,38.95,1362500,1.45866475505162,1.48905360411519,1.44726893665278,1.47955708878283,35868419.9496878,0.0,1.0
2002-03-13,38.49,39.0,38.0,38.0,867700,1.46208350057127,1.4814563918493,1.44347033051983,1.44347033051983,22842589.3507113,0.0,1.0
2002-03-14,38.04,38.8,37.74,38.5,880900,1.44498977297301,1.47385917958341,1.43359395457417,1.46246336118457,23190085.2357285,0.0,1.0
2002-03-15,38.4,38.54,37.96,38.24,902800,1.45866475505162,1.46398280363774,1.44195088806665,1.4525869852389,23766612.4995069,0.0,1.0
2002-03-18,37.85,38.25,36.75,38.25,1621100,1.43777242132041,1.4529668458522,1.39598775385799,1.4529668458522,42676180.242524,0.0,1.0
2002-03-19,38.45,38.83,37.77,37.85,1320300,1.46056405811809,1.47499876142329,1.43473353641405,1.43777242132041,34757486.1354664,0.0,1.0
2002-03-20,38.58,38.93,37.87,38.45,867100,1.46550224609092,1.47879736755624,1.438532142547,1.46056405811809,22826794.0832106,0.0,1.0
2002-03-21,37.58,38.64,37.08,38.59,1243000,1.42751618476145,1.46778140977069,1.40852315409672,1.46588210670422,32722529.1724492,0.0,1.0
2002-03-22,37.67,37.84,36.84,37.58,908800,1.43093493028111,1.43739256070712,1.39940649937765,1.42751618476145,23924565.1745147,0.0,1.0
2002-03-25,36.89,37.91,36.84,37.91,600000,1.40130580244412,1.44005158500018,1.39940649937765,1.44005158500018,15795267.50078,0.0,1.0
2002-03-26,37.46,37.99,36.74,36.8,1093800,1.42295785740192,1.44309046990654,1.3956078932447,1.39788705692447,28794772.6539218,0.0,1.0
2002-03-27,38.3,38.67,37.4,37.4,968300,1.45486614891867,1.46892099161058,1.42067869372215,1.42067869372215,25490929.2016754,0.0,1.0
2002-03-28,38.11,38.48,37.9,38.3,675400,1.44764879726607,1.46170363995798,1.43967172438688,1.45486614891867,17780206.1167113,0.0,1.0
2002-04-01,37.51,37.86,36.85,37.86,747700,1.42485716046839,1.43815228193371,1.39978635999094,1.43815228193371,19683535.8505553,0.0,1.0
2002-04-02,37.05,37.9,37.0,37.21,1061200,1.40738357225683,1.43967172438688,1.40548426919036,1.41346134206955,27936563.1197129,0.0,1.0
2002-04-03,36.24,36.84,36.0,36.8,1271400,1.37661486257997,1.39940649937765,1.36749820786089,1.39788705692447,33470171.8341526,0.0,1.0
2002-04-04,36.9,36.9,36.24,36.24,1129100,1.40168566305741,1.40168566305741,1.37661486257997,1.37661486257997,29724060.8918845,0.0,1.0
2002-04-05,36.54,37.06,36.4,36.9,806100,1.38801068097881,1.40776343287013,1.38269263239268,1.40168566305741,21220941.8872978,0.0,1.0
2002-04-08,36.6,36.7,36.1,36.3,788200,1.39028984465857,1.39408845079152,1.37129681399384,1.37889402625973,20749716.406858,0.0,1.0
2002-04-09,36.51,37.15,36.41,37.1,869200,1.38687109913892,1.41118217838978,1.38307249300597,1.40928287532331,22882077.5194633,0.0,1.0
2002-04-10,37.6,37.76,36.51,36.51,836300,1.42827590598804,1.43435367580076,1.38687109913892,1.38687109913892,22015970.3515039,0.0,1.0
2002-04-11,36.59,37.66,36.47,37.66,911700,1.38990998404528,1.43055506966781,1.38535165668574,1.43055506966781,24000908.9674351,0.0,1.0
2002-04-12,37.48,37.66,36.7,36.75,1443600,1.42371757862851,1.43055506966781,1.39408845079152,1.39598775385799,38003413.6068765,0.0,1.0
2002-04-15,36.41,37.24,36.27,37.23,1197700,1.38307249300597,1.41460092390943,1.37775444441985,1.41422106329614,31529986.4761404,0.0,1.0
2002-04-16,37.51,37.57,36.59,36.66,497800,1.42485716046839,1.42713632414816,1.38990998404528,1.39256900833834,13104806.9364805,0.0,1.0
2002-04-17,37.28,37.55,37.05,37.5,441800,1.41612036636261,1.42637660292157,1.40738357225683,1.4244772998551,11630581.969741,0.0,1.0
2002-04-18,36.6,37.38,36.5,36.95,525000,1.39028984465857,1.41991897249556,1.38649123852563,1.40358496612389,13820859.0631825,0.0,1.0
2002-04-19,36.71,36.94,36.5,36.8,733100,1.39446831140482,1.40320510551059,1.38649123852563,1.39788705692447,19299184.3413696,0.0,1.0
2002-04-22,35.01,36.25,34.05,36.25,4357800,1.32989200714472,1.37699472319326,1.29342538826843,1.37699472319326,114721027.858165,0.0,1.0
2002-04-23,34.99,35.51,34.88,35.1,3102500,1.32913228591813,1.34888503780945,1.32495381917189,1.33331075266437,81674695.7019496,0.0,1.0
2002-04-24,35.01,35.57,35.0,35.24,2359700,1.32989200714472,1.35116420148922,1.32951214653142,1.3386288012505,62120154.535984,0.0,1.0
2002-04-25,36.25,36.28,35.02,35.02,1687700,1.37699472319326,1.37813430503314,1.33027186775801,1.33027186775801,44429454.9351106,0.0,1.0
2002-04-26,36.64,37.02,36.41,36.75,1896700,1.39180928711175,1.40624399041695,1.38307249300597,1.39598775385799,49931473.114549,0.0,1.0
2002-04-29,35.56,36.69,35.55,36.55,1167900,1.35078434087593,1.39370859017823,1.35040448026263,1.3883905415921,30745488.1902681,0.0,1.0
2002-04-30,36.17,36.33,35.56,35.56,1540200,1.3739558382869,1.38003360809962,1.35078434087593,1.35078434087593,40546451.6745022,0.0,1.0
2002-05-01,36.81,37.23,35.21,36.17,1538600,1.39826691753776,1.41422106329614,1.33748921941061,1.3739558382869,40504330.9611668,0.0,1.0
2002-05-02,36.77,37.31,36.55,36.81,682600,1.39674747508458,1.4172599482025,1.3883905415921,1.39826691753776,17969749.3267207,0.0,1.0
2002-05-03,36.85,37.15,36.55,36.55,1189700,1.39978635999094,1.41118217838978,1.3883905415921,1.3883905415921,31319382.9094632,0.0,1.0
2002-05-06,35.97,36.9,35.81,36.9,1292100,1.36635862602101,1.40168566305741,1.36028085620829,1.40168566305741,34015108.5629296,0.0,1.0
2002-05-07,35.99,36.65,35.71,35.98,820500,1.3671183472476,1.39218914772505,1.35648225007535,1.3667384866343,21600028.3073166,0.0,1.0
2002-05-08,36.95,36.96,36.22,36.24,898400,1.40358496612389,1.40396482673718,1.37585514135338,1.37661486257997,23650780.5378345,0.0,1.0
2002-05-09,36.0,36.9,35.8,36.77,942200,1.36749820786089,1.40168566305741,1.359900995595,1.39674747508458,24803835.0653915,0.0,1.0
2002-05-10,35.61,35.95,35.42,35.95,746400,1.3526836439424,1.36559890479442,1.3454662922898,1.36559890479442,19649312.7709703,0.0,1.0
2002-05-13,35.52,36.0,35.07,35.61,1055800,1.34926489842275,1.36749820786089,1.33217117082449,1.3526836439424,27794405.7122058,0.0,1.0
2002-05-14,36.15,36.21,35.34,35.77,982900,1.37319611706031,1.37547528074008,1.34242740738344,1.35876141375511,25875280.7108611,0.0,1.0
2002-05-15,35.95,36.36,35.5,36.2,1344100,1.36559890479442,1.3811731899395,1.34850517719616,1.37509542012679,35384031.7463306,0.0,1.0
2002-05-16,35.69,36.15,35.0,36.15,839900,1.35572252884876,1.37319611706031,1.32951214653142,1.37319611706031,22110741.9565084,0.0,1.0
2002-05-17,35.88,36.19,35.58,35.58,1439200,1.36293988050136,1.37471555951349,1.35154406210252,1.35154406210252,37887581.6452041,0.0,1.0
2002-05-20,35.36,35.88,35.05,35.88,602100,1.34318712861003,1.36293988050136,1.3314114495979,1.36293988050136,15850550.9370327,0.0,1.0
2002-05-21,34.02,34.78,33.83,34.55,2267800,1.29228580642854,1.32115521303894,1.28506845477594,1.31241841893316,59700846.0637815,0.0,1.0
2002-05-22,34.11,34.24,33.82,33.82,1566900,1.29950315808114,1.3044558232981,1.28845490490484,1.28845490490484,41128764.2262604,0.1,1.0
2002-05-23,34.71,34.8,34.18,34.36,1408900,1.32236161292866,1.32579038115578,1.30216997781335,1.30902751426761,36981502.2773489,0.0,1.0
2002-05-24,34.5,34.8,34.39,34.6,834600,1.31436115373203,1.32579038115578,1.31017043700998,1.31817089620661,21906992.5478568,0.0,1.0
2002-05-28,34.11,34.55,33.92,34.55,862900,1.29950315808114,1.31626602496932,1.29226464737943,1.31626602496932,22649824.9095922,0.0,1.0
2002-05-29,34.14,34.35,33.92,33.92,927500,1.30064608082352,1.30864654002015,1.29226464737943,1.29226464737943,24345477.5798432,0.0,1.0
2002-05-30,34.0,34.3,33.82,34.14,1178600,1.2953124413591,1.30674166878285,1.28845490490484,1.30064608082352,30936474.2594105,0.0,1.0
2002-05-31,34.4,35.0,34.1,34.5,2069800,1.31055141125744,1.33340986610495,1.29912218383368,1.31436115373203,54329131.5307382,0.0,1.0
2002-06-03,33.8,34.55,33.8,34.5,1091800,1.28769295640993,1.31626602496932,1.28769295640993,1.31436115373203,28658105.036844,0.0,1.0
2002-06-04,33.7,34.1,33.64,33.81,1218600,1.28388321393534,1.29912218383368,1.28159736845059,1.28807393065739,31986413.9933122,0.0,1.0
2002-06-05,34.0,34.21,33.47,33.88,1384800,1.2953124413591,1.30331290055573,1.27512080624379,1.2907407503896,36348913.5876733,0.0,1.0
2002-06-06,34.02,34.24,33.85,34.0,817300,1.29607438985402,1.3044558232981,1.28959782764722,1.2953124413591,21452893.6129443,0.0,1.0
2002-06-07,34.51,34.87,33.5,33.55,1254500,1.31474212797948,1.32845720088799,1.27626372898617,1.27816860022346,32928734.904489,0.0,1.0
2002-06-10,34.98,35.25,34.5,34.73,661700,1.33264791761004,1.34293422229142,1.31436115373203,1.32312356142357,17368628.0480671,0.0,1.0
2002-06-11,34.58,35.47,34.5,35.06,928200,1.31740894771169,1.35131565573551,1.31436115373203,1.33569571158971,24363851.5251867,0.0,1.0
2002-06-12,33.95,34.47,33.66,34.4,1308100,1.29340757012181,1.31321823098965,1.28235931694551,1.31055141125744,34335654.1479169,0.0,1.0
2002-06-13,33.9,34.5,33.73,34.0,1126700,1.29150269888451,1.31436115373203,1.28502613667772,1.2953124413591,29574177.4546733,0.0,1.0
2002-06-14,33.63,34.02,32.92,33.6,1096000,1.28121639420313,1.29607438985402,1.25416722263357,1.28007347146076,28768348.7089038,0.0,1.0
2002-06-17,34.59,34.69,33.73,33.9,732000,1.31778992195915,1.32159966443374,1.28502613667772,1.29150269888451,19213897.1303993,0.0,1.0
2002-06-18,34.49,34.92,34.1,34.5,616300,1.31398017948457,1.33036207212529,1.29912218383368,1.31436115373203,16176946.4500888,0.0,1.0
2002-06-19,34.38,35.0,34.2,34.49,907900,1.30978946276252,1.33340986610495,1.30293192630827,1.31398017948457,23831007.1102316,0.0,1.0
2002-06-20,34.59,34.66,34.12,34.22,1035800,1.31778992195915,1.32045674169136,1.2998841323286,1.30369387480319,27188189.4093819,0.0,1.0
2002-06-21,34.11,34.89,34.06,34.59,1262800,1.29950315808114,1.32921914938291,1.29759828684385,1.31778992195915,33146597.3992735,0.0,1.0
2002-06-24,34.57,34.99,33.79,34.2,1118900,1.31702797346424,1.3330288918575,1.28731198216247,1.30293192630827,29369439.2065623,0.0,1.0
2002-06-25,33.19,34.75,32.7,34.7,1160700,1.26445352731495,1.32388550991849,1.24578578918949,1.3219806386812,30466626.2284897,0.0,1.0
2002-06-26,33.8,33.95,32.41,32.5,1156500,1.28769295640993,1.29340757012181,1.23473753601319,1.23816630424031,30356382.5564299,0.0,1.0
2002-06-27,35.05,35.05,34.05,34.05,1478900,1.33531473734225,1.33531473734225,1.29721731259639,1.29721731259639,38818896.8116767,0.0,1.0
2002-06-28,35.05,35.79,34.71,34.89,1176900,1.33531473734225,1.36350683165418,1.32236161292866,1.32921914938291,30891851.8207197,0.0,1.0
2002-07-01,35.98,36.4,35.08,35.28,1523500,1.37074534235589,1.38674626074915,1.33645766008462,1.34407714503379,39989579.6149772,0.0,1.0
2002-07-02,35.63,36.5,35.52,36.0,1945000,1.35741124369484,1.39055600322374,1.3532205269728,1.37150729085081,51053319.5609653,0.0,1.0
2002-07-03,35.12,35.83,34.49,35.61,1269400,1.33798155707446,1.36503072864401,1.31398017948457,1.35664929519993,33319837.4553671,0.0,1.0
2002-07-05,36.14,36.19,35.17,35.2,694200,1.37684093031523,1.37874580155252,1.33988642831175,1.34102935105413,18221704.0818622,0.0,1.0
2002-07-08,35.31,36.44,35.1,36.2,1359200,1.34522006777617,1.38827015773899,1.33721960857954,1.37912677579998,35676952.1579763,0.0,1.0
2002-07-09,34.42,35.7,34.42,35.56,937500,1.31131335975236,1.36007806342705,1.31131335975236,1.35474442396263,24607962.5133186,0.0,1.0
2002-07-10,34.2,34.95,34.04,34.55,775900,1.30293192630827,1.33150499486766,1.29683633834893,1.31626602496932,20366205.9883562,0.0,1.0
2002-07-11,33.9,34.5,33.37,34.02,1439500,1.29150269888451,1.31436115373203,1.27131106376921,1.29607438985402,37784706.1737838,0.0,1.0
2002-07-12,33.34,34.3,32.94,34.2,1459700,1.27016814102683,1.30674166878285,1.25492917112849,1.30293192630827,38314925.7394041,0.0,1.0
2002-07-15,31.85,33.31,30.54,33.27,2741300,1.21340297815551,1.26902521828446,1.16349535173844,1.26750132129462,71954994.8136111,0.0,1.0
2002-07-16,32.45,32.9,31.13,31.65,1999600,1.23626143300302,1.25340527413866,1.18597283233849,1.20578349320634,52486487.2977409,0.0,1.0
2002-07-17,33.11,33.22,32.32,33.05,2363000,1.26140573333529,1.26559645005733,1.23130876778606,1.25911988785053,62025189.7802367,0.0,1.0
2002-07-18,33.04,33.75,32.85,33.44,1484300,1.25873891360308,1.28578808517263,1.25150040290136,1.27397788350142,38960638.6757534,0.0,1.0
2002-07-19,32.86,33.27,32.31,32.52,1637800,1.25188137714882,1.26750132129462,1.2309277935386,1.23892825273523,42989782.404601,0.0,1.0
2002-07-22,32.0,33.15,31.21,32.86,1928200,1.21911759186739,1.26292963032512,1.18902062631816,1.25188137714882,50612344.8727264,0.0,1.0
2002-07-23,31.71,32.59,30.98,32.0,2229400,1.20806933869109,1.24159507246744,1.18025821862661,1.21911759186739,58518391.0690055,0.0,1.0
2002-07-24,32.36,32.48,30.7,31.0,1947300,1.23283266477589,1.2374043557454,1.16959093969777,1.18102016712153,51113691.0956647,0.0,1.0
2002-07-25,33.64,33.69,31.75,32.41,2009900,1.28159736845059,1.28350223968788,1.20959323568092,1.23473753601319,52756846.7792205,0.0,1.0
2002-07-26,33.52,33.8,32.68,33.64,1139500,1.27702567748109,1.28769295640993,1.24502384069457,1.28159736845059,29910158.1695217,0.0,1.0
2002-07-29,34.89,34.99,33.64,33.75,1261000,1.32921914938291,1.3330288918575,1.28159736845059,1.28578808517263,33099350.1112479,0.0,1.0
2002-07-30,34.96,35.62,33.95,34.89,1490000,1.33188596911512,1.35703026944738,1.29340757012181,1.32921914938291,39110255.0878345,0.0,1.0
2002-07-31,34.57,34.96,33.87,34.9,947000,1.31702797346424,1.33188596911512,1.29035977614214,1.32960012363037,24857323.2001202,0.0,1.0
2002-08-01,34.48,34.78,33.85,34.6,981600,1.31359920523711,1.32502843266087,1.28959782764722,1.31817089620661,25765521.0699452,0.0,1.0
2002-08-02,33.11,34.76,32.58,34.55,1368000,1.26140573333529,1.32426648416595,1.24121409821998,1.31626602496932,35907938.8994345,0.0,1.0
2002-08-05,31.89,33.31,31.67,33.05,1072700,1.21492687514534,1.26902521828446,1.20654544170125,1.25911988785053,28156758.8139061,0.0,1.0
2002-08-06,33.56,33.9,32.46,32.49,1368500,1.27854957447092,1.29150269888451,1.23664240725048,1.23778532999286,35921063.1461084,0.0,1.0
2002-08-07,34.24,34.3,32.91,33.81,1556000,1.3044558232981,1.30674166878285,1.25378624838612,1.28807393065739,40842655.6487722,0.0,1.0
2002-08-08,35.8,36.0,34.06,34.3,1533300,1.36388780590164,1.37150729085081,1.29759828684385,1.30674166878285,40246814.8497829,0.0,1.0
2002-08-09,35.75,36.1,34.95,35.8,1306200,1.36198293466435,1.3753170333254,1.33150499486766,1.36388780590164,34285782.0105566,0.0,1.0
2002-08-12,34.82,35.27,34.45,35.25,834400,1.3265523296507,1.34369617078634,1.31245628249473,1.34293422229142,21901742.8491873,0.0,1.0
2002-08-13,34.54,35.73,34.35,34.82,772600,1.31588505072186,1.36122098616943,1.30864654002015,1.3265523296507,20279585.9603094,0.0,1.0
2002-08-14,35.68,35.68,33.55,34.54,963900,1.35931611493214,1.35931611493214,1.27816860022346,1.31588505072186,25300922.7376937,0.0,1.0
2002-08-15,35.31,35.79,34.75,35.65,1335000,1.34522006777617,1.36350683165418,1.32388550991849,1.35817319218976,35041738.6189658,0.0,1.0
2002-08-16,35.6,35.75,35.06,35.31,1291400,1.35626832095247,1.36198293466435,1.33569571158971,1.34522006777617,33897304.309013,0.0,1.0
2002-08-19,35.98,36.1,35.45,35.6,812900,1.37074534235589,1.3753170333254,1.35055370724059,1.35626832095247,21337400.2422153,0.0,1.0
2002-08-20,35.55,36.25,35.48,36.0,668200,1.35436344971517,1.38103164703727,1.35169662998296,1.37150729085081,17539243.2548262,0.0,1.0
2002-08-21,36.27,36.3,35.45,35.49,910400,1.38560333800678,1.38674941190091,1.35427731823381,1.35580541675932,23830924.1138956,0.1,1.0
2002-08-22,36.3,36.53,35.8,36.02,947200,1.38674941190091,1.3955359784226,1.36764818033203,1.37605272222234,24794212.7863378,0.0,1.0
2002-08-23,35.83,36.27,35.72,36.27,550200,1.36879425422616,1.38560333800678,1.36459198328101,1.38560333800678,14402212.7059154,0.0,1.0
2002-08-26,36.08,36.33,35.4,35.74,545700,1.3783448700106,1.38789548579504,1.35236719507692,1.36535603254376,14284419.2541222,0.0,1.0
2002-08-27,36.52,36.8,36.0,36.25,1036400,1.39515395379122,1.40585064346979,1.37528867295958,1.38483928874402,27129140.7641052,0.0,1.0
2002-08-28,35.1,36.37,34.8,36.37,947500,1.34090645613559,1.38942358432055,1.32944571719426,1.38942358432055,24802065.6831241,0.0,1.0
2002-08-29,34.0,34.87,33.99,34.5,1435900,1.29888374668405,1.3321198896139,1.29850172205267,1.31798497825293,37586581.6510794,0.0,1.0
2002-08-30,34.83,35.36,34.04,34.05,1099100,1.33059179108839,1.35083909655141,1.30041184520956,1.30079386984094,28770396.192424,0.0,1.0
2002-09-03,33.74,34.81,33.72,34.58,855700,1.28895110626823,1.32982774182564,1.28818705700547,1.32104117530395,22399079.2665427,0.0,1.0
2002-09-04,34.63,34.65,33.41,33.74,856600,1.32295129846084,1.3237153477236,1.27634429343277,1.28895110626823,22422637.9569014,0.0,1.0
2002-09-05,29.03,31.0,27.89,30.99,9222500,1.10901750488935,1.18427635727075,1.0654666969123,1.18389433263937,241411135.369511,0.0,1.0
2002-09-06,29.61,30.1,28.8,29.6,3273900,1.13117493350925,1.14989414044676,1.10023093836766,1.13079290887788,85698662.6279474,0.0,1.0
2002-09-09,28.75,29.4,28.68,29.36,1921100,1.09832081521078,1.12315241625032,1.09564664279113,1.12162431772481,50287333.3866485,0.0,1.0
2002-09-10,29.02,29.25,28.5,28.8,1652300,1.10863548025797,1.11742204677966,1.08877019942633,1.10023093836766,43251137.8662015,0.0,1.0
2002-09-11,29.23,29.44,28.8,29.25,949200,1.1166579975169,1.12468051477583,1.10023093836766,1.11742204677966,24846565.4315793,0.0,1.0
2002-09-12,28.83,29.2,28.5,29.0,1379700,1.1013770122618,1.11551192362277,1.08877019942633,1.10787143099522,36115472.3197954,0.0,1.0
2002-09-13,28.93,28.98,28.3,28.8,1189300,1.10519725857557,1.10710738173246,1.08112970679878,1.10023093836766,31131500.4928122,0.0,1.0
2002-09-16,29.05,29.25,28.55,28.85,798500,1.10978155415211,1.11742204677966,1.09068032258322,1.10214106152455,20901793.612638,0.0,1.0
2002-09-17,28.96,29.55,28.7,29.3,1212600,1.10634333246971,1.12888278572099,1.09641069205389,1.11933216993655,31741408.8098745,0.0,1.0
2002-09-18,29.0,29.1,28.36,28.6,1503600,1.10787143099522,1.11169167730899,1.08342185458705,1.09259044574011,39358718.6925015,0.0,1.0
2002-09-19,28.53,29.19,28.5,28.55,1024400,1.08991627332047,1.11512989899139,1.08877019942633,1.09068032258322,26815024.8926567,0.0,1.0
2002-09-20,29.42,29.49,28.64,28.78,1066000,1.12391646551308,1.12659063793272,1.09411854426562,1.09946688910491,27903959.9136783,0.0,1.0
2002-09-23,28.53,29.35,28.25,29.35,1171000,1.08991627332047,1.12124229309344,1.07921958364189,1.12124229309344,30652473.788853,0.0,1.0
2002-09-24,26.95,28.26,26.78,28.11,1365600,1.0295563815628,1.07960160827327,1.02306196282938,1.07387123880261,35746386.1708434,0.0,1.0
2002-09-25,27.44,27.54,27.02,27.45,1334300,1.0482755885003,1.05209583481408,1.03223055398244,1.04865761313168,34927067.2728153,0.0,1.0
2002-09-26,28.34,28.36,27.35,27.44,1884800,1.08265780532429,1.08342185458705,1.0448373668179,1.0482755885003,49337132.8755169,0.0,1.0
2002-09-27,27.31,28.35,27.08,28.34,1909900,1.04330926829239,1.08303982995567,1.03452270177071,1.08265780532429,49994158.5732968,0.0,1.0
2002-09-30,26.38,27.34,25.75,27.31,1937500,1.00778097757427,1.04445534218653,0.983713425797477,1.04330926829239,50716625.0776283,0.0,1.0
2002-10-01,27.3,27.38,26.0,26.45,1623300,1.04292724366101,1.04598344071204,0.993264041581919,1.01045514999391,42492024.510201,0.0,1.0
2002-10-02,26.36,27.31,26.02,27.31,2249300,1.00701692831151,1.04330926829239,0.994028090844674,1.04330926829239,58878402.4707664,0.0,1.0
2002-10-03,26.9,27.2,26.11,26.4,1385100,1.02764625840591,1.03910699734724,0.997466312527073,1.00854502683703,36256824.4619473,0.0,1.0
2002-10-04,26.31,27.03,25.42,26.93,1191300,1.00510680515463,1.03261257861382,0.971106612962014,1.02879233230004,31183853.1380534,0.0,1.0
2002-10-07,25.58,26.8,25.42,26.2,1301000,0.977219007064057,1.02382601209213,0.971106612962014,1.00090453420947,34055395.7295455,0.0,1.0
2002-10-08,26.24,26.44,25.09,25.75,2007400,1.00243263273498,1.01007312536254,0.958499800126552,0.983713425797477,52546350.0288162,0.0,1.0
2002-10-09,25.57,26.02,25.31,26.0,1621200,0.976836982432679,0.994028090844674,0.96690434201686,0.993264041581919,42437054.2326973,0.0,1.0
2002-10-10,26.32,26.45,25.25,25.32,1179800,1.005488829786,1.01045514999391,0.964612194228594,0.967286366648238,30882825.4279154,0.0,1.0
2002-10-11,26.5,27.18,26.44,26.55,1810900,1.0123652731508,1.03834294808448,1.01007312536254,1.01427539630769,47402702.6338463,0.0,1.0
2002-10-14,26.3,26.73,25.98,26.41,1067000,1.00472478052325,1.02115183967249,0.992499992319163,1.0089270514684,27930136.236299,0.0,1.0
2002-10-15,27.94,27.94,26.2,26.75,2028100,1.06737682006919,1.06737682006919,1.00090453420947,1.02191588893524,53088199.9070645,0.0,1.0
2002-10-16,26.98,27.65,26.51,27.35,952200,1.03070245545693,1.05629810575923,1.01274729778218,1.0448373668179,24925094.3994414,0.0,1.0
2002-10-17,27.6,27.95,27.18,27.48,1208400,1.05438798260234,1.06775884470056,1.03834294808448,1.04980368702581,31631468.2548678,0.0,1.0
2002-10-18,27.2,27.48,26.7,27.45,900600,1.03910699734724,1.04980368702581,1.02000576577836,1.04865761313168,23574396.1522126,0.0,1.0
2002-10-21,27.82,27.87,26.61,27.2,1202000,1.06279252449265,1.06470264764954,1.01656754409596,1.03910699734724,31463939.7900952,0.0,1.0
2002-10-22,27.58,28.4,27.3,27.83,1026700,1.05362393333959,1.08494995311256,1.04292724366101,1.06317454912403,26875230.4346844,0.0,1.0
2002-10-23,27.99,28.0,26.98,27.5,1028300,1.06928694322607,1.06966896785745,1.03070245545693,1.05056773628857,26917112.5508776,0.0,1.0
2002-10-24,27.55,28.9,27.27,28.7,1780700,1.05247785944546,1.10405118468144,1.04178116976688,1.09641069205389,46612177.6907006,0.0,1.0
2002-10-25,27.4,27.64,26.2,27.4,1535700,1.04674748997479,1.05591608112786,1.00090453420947,1.04674748997479,40198978.6486265,0.0,1.0
2002-10-28,27.5,28.08,27.04,27.45,1069300,1.05056773628857,1.07272516490847,1.0329946032452,1.04865761313168,27990341.7783266,0.0,1.0
2002-10-29,27.14,27.59,26.33,27.5,894400,1.03681484955897,1.05400595797097,1.00587085441738,1.05056773628857,23412102.9519643,0.0,1.0
2002-10-30,27.93,28.04,27.15,27.35,1722300,1.06699479543781,1.07119706638296,1.03719687419035,1.0448373668179,45083480.4496511,0.0,1.0
2002-10-31,27.6,28.09,27.5,28.0,1377100,1.05438798260234,1.07310718953985,1.05056773628857,1.06966896785745,36047413.8809818,0.0,1.0
2002-11-01,28.58,28.9,27.4,27.65,1483000,1.09182639647736,1.10405118468144,1.04674748997479,1.05629810575923,38819486.4465148,0.0,1.0
2002-11-04,29.05,29.33,28.78,28.88,1715800,1.10978155415211,1.12047824383068,1.09946688910491,1.10328713541869,44913334.3526164,0.0,1.0
2002-11-05,29.25,29.39,28.76,28.95,950200,1.11742204677966,1.12277039161895,1.09870283984215,1.10596130783833,24872741.7541999,0.0,1.0
2002-11-06,30.0,30.12,29.25,29.25,1366700,1.14607389413298,1.15065818970952,1.11742204677966,1.11742204677966,35775180.1257264,0.0,1.0
2002-11-07,29.31,29.79,29.23,29.7,875600,1.11971419456792,1.13805137687405,1.1166579975169,1.13461315519165,22919988.086695,0.0,1.0
2002-11-08,29.0,29.81,28.9,29.5,717100,1.10787143099522,1.13881542613681,1.10405118468144,1.1269726625641,18771040.9513121,0.0,1.0
2002-11-11,27.94,28.95,27.94,28.9,953800,1.06737682006919,1.10596130783833,1.06737682006919,1.10405118468144,24966976.5156344,0.0,1.0
2002-11-12,28.17,28.9,27.85,28.2,954700,1.07616338659087,1.10405118468144,1.06393859838679,1.077309460485,24990535.2059932,0.0,1.0
2002-11-13,28.05,29.0,27.6,28.15,899300,1.07157909101434,1.10787143099522,1.05438798260234,1.07539933732812,23540366.9328057,0.0,1.0
2002-11-14,27.96,28.35,27.9,28.25,1027600,1.06814086933194,1.08303982995567,1.06584872154367,1.07921958364189,26898789.125043,0.0,1.0
2002-11-15,27.82,28.15,27.5,27.8,1452100,1.06279252449265,1.07539933732812,1.05056773628857,1.0620284752299,38010638.0775351,0.0,1.0
2002-11-18,27.46,27.7,27.2,27.6,1208700,1.04903963776306,1.05820822891612,1.03910699734724,1.05438798260234,31639321.1516538,0.0,1.0
2002-11-19,27.33,27.51,27.1,27.45,844400,1.04407331755515,1.05094976091995,1.03528675103346,1.04865761313168,22103286.8209286,0.0,1.0
2002-11-20,27.32,27.49,26.8,27.31,1001500,1.04751153923755,1.05402972963544,1.02757354507929,1.04712811627296,26119979.5659675,0.1,1.0
2002-11-21,27.8,28.15,27.3,27.35,1321100,1.06591584153747,1.07933564529784,1.04674469330838,1.04866180813129,34455421.8717923,0.0,1.0
2002-11-22,27.45,28.09,27.45,27.8,1105700,1.05249603777711,1.07703510751035,1.05249603777711,1.06591584153747,28837604.9985925,0.0,1.0
2002-11-25,27.5,27.78,27.27,27.55,1136700,1.05441315260002,1.06514899560831,1.04559442441464,1.05633026742293,29646111.6052275,0.0,1.0
2002-11-26,27.1,27.5,26.87,27.5,1437800,1.03907623401675,1.05441315260002,1.03025750583136,1.05441315260002,37499058.0328988,0.0,1.0
2002-11-27,28.0,28.06,27.32,27.5,1548000,1.07358430082911,1.0758848386166,1.04751153923755,1.05441315260002,40373168.6151951,0.0,1.0
2002-11-29,27.65,28.15,27.64,28.02,691200,1.06016449706875,1.07933564529784,1.05978107410416,1.07435114675827,18027089.2421336,0.0,1.0
2002-12-02,27.36,28.12,27.15,28.08,1286000,1.04904523109587,1.07818537640409,1.04099334883966,1.07665168454577,33539983.7462152,0.0,1.0
2002-12-03,28.22,28.26,27.35,27.4,2111100,1.08201960604991,1.08355329790824,1.04866180813129,1.0505789229542,55059299.9118465,0.0,1.0
2002-12-04,28.05,28.41,27.85,28.3,925200,1.07550141565202,1.08930464237697,1.06783295636038,1.08508698976657,24130010.0793143,0.0,1.0
2002-12-05,27.92,28.15,27.75,28.1,624300,1.07051691711246,1.07933564529784,1.06399872671456,1.07741853047493,16282279.8232986,0.0,1.0
2002-12-06,28.5,28.66,27.8,27.8,906400,1.0927554490582,1.09889021649151,1.06591584153747,1.06591584153747,23639689.9436776,0.0,1.0
2002-12-09,28.08,28.51,27.99,28.51,922000,1.07665168454577,1.09313887202278,1.07320087786453,1.09313887202278,24046551.3328228,0.0,1.0
2002-12-10,28.16,28.2,27.88,27.99,985300,1.07971906826242,1.08125276012075,1.06898322525413,1.07320087786453,25697469.6618551,0.0,1.0
2002-12-11,28.36,28.45,27.9,28.0,1109500,1.08738752755406,1.09083833423529,1.06975007118329,1.07358430082911,28936712.2600509,0.0,1.0
2002-12-12,27.63,28.35,27.61,28.28,858200,1.05939765113958,1.08700410458947,1.05863080521042,1.0843201438374,22382592.5746515,0.0,1.0
2002-12-13,27.83,28.03,27.37,27.59,1129700,1.06706611043122,1.07473456972286,1.04942865406046,1.05786395928126,29463545.5972777,0.0,1.0
2002-12-16,29.15,29.2,28.28,28.5,1597000,1.11767794175602,1.11959505657893,1.0843201438374,1.0927554490582,41651130.670844,0.0,1.0
2002-12-17,29.35,29.9,29.11,29.28,1821600,1.12534640104766,1.14643466409966,1.11614424989769,1.12266244029558,47508891.4402062,0.0,1.0
2002-12-18,29.02,29.54,28.95,29.15,1000700,1.11269344321646,1.13263143737471,1.11000948246438,1.11767794175602,26099114.8793447,0.0,1.0
2002-12-19,28.54,29.49,28.39,29.03,907300,1.09428914091653,1.1307143225518,1.0885377964478,1.11307686618104,23663162.7161282,0.0,1.0
2002-12-20,28.77,29.0,28.52,28.78,1022500,1.10310786910191,1.11192659728729,1.09352229498737,1.10349129206649,26667677.5898172,0.0,1.0
2002-12-23,28.53,28.73,28.32,28.73,456100,1.09390571795195,1.10157417724358,1.08585383569573,1.10157417724358,11895479.4608465,0.0,1.0
2002-12-24,28.78,28.85,28.47,28.53,266600,1.10349129206649,1.10617525281857,1.09160518016446,1.09390571795195,6953156.81706139,0.0,1.0
2002-12-26,28.7,29.11,28.49,28.85,444900,1.10042390834984,1.11614424989769,1.09237202609362,1.10617525281857,11603373.8481268,0.0,1.0
2002-12-27,28.2,28.75,28.2,28.68,387000,1.08125276012075,1.10234102317275,1.08125276012075,1.09965706242067,10093292.1537987,0.0,1.0
2002-12-30,28.19,28.3,27.9,28.15,763700,1.08086933715617,1.08508698976657,1.06975007118329,1.07933564529784,19917951.4673284,0.0,1.0
2002-12-31,28.31,28.41,27.75,28.25,545900,1.08547041273115,1.08930464237697,1.06399872671456,1.08316987494366,14237540.5342603,0.0,1.0
2003-01-02,29.41,29.41,28.17,28.45,825400,1.12764693883515,1.12764693883515,1.080102491227,1.09083833423529,21527140.423115,0.0,1.0
2003-01-03,29.12,29.47,29.0,29.3,615800,1.11652767286228,1.12994747662264,1.11192659728729,1.12342928622475,16060592.5279309,0.0,1.0
2003-01-06,29.77,29.97,29.12,29.12,600400,1.14145016556009,1.14911862485173,1.11652767286228,1.11652767286228,15658947.3104413,0.0,1.0
2003-01-07,29.34,29.75,29.13,29.52,766800,1.12496297808308,1.14068331963093,1.11691109582686,1.13186459144555,19998802.1279919,0.0,1.0
2003-01-08,29.34,29.7,29.24,29.26,678200,1.12496297808308,1.13876620480802,1.12112874843726,1.12189559436642,17688038.0845124,0.0,1.0
2003-01-09,30.23,30.45,29.34,29.34,1604000,1.15908762193086,1.16752292715166,1.12496297808308,1.12496297808308,41833696.6787938,0.0,1.0
2003-01-10,30.5,30.85,30.0,30.1,1218800,1.16944004197457,1.18285984573493,1.15026889374548,1.15410312339129,31787350.0698964,0.0,1.0
2003-01-13,30.32,30.62,30.03,30.5,786100,1.16253842861209,1.17404111754955,1.15141916263922,1.16944004197457,20502162.6927681,0.0,1.0
2003-01-14,30.63,30.69,30.2,30.35,1119400,1.17442454051413,1.17672507830162,1.15793735303711,1.16368869750584,29194912.7570087,0.0,1.0
2003-01-15,30.4,30.76,30.24,30.75,718000,1.16560581232875,1.17940903905369,1.15947104489544,1.17902561608911,18726056.2439987,0.0,1.0
2003-01-16,29.25,30.39,29.2,30.39,1780500,1.12151217140184,1.16522238936417,1.11959505657893,1.16522238936417,46436968.1649579,0.0,1.0
2003-01-17,28.92,29.12,28.73,29.05,1150100,1.10885921357064,1.11652767286228,1.10157417724358,1.1138437121102,29995595.1061601,0.0,1.0
2003-01-21,28.72,29.37,28.67,29.27,958600,1.101190754279,1.12611324697682,1.09927363945609,1.122279017331,25001110.7458179,0.0,1.0
2003-01-22,26.85,28.61,26.75,28.55,2657800,1.0294906599022,1.0969731016686,1.02565643025638,1.09467256388111,69317705.1327297,0.0,1.0
2003-01-23,27.32,27.51,26.9,27.1,1725800,1.04751153923755,1.0547965755646,1.03140777472511,1.03907623401675,45010345.2171211,0.0,1.0
2003-01-24,26.45,27.31,26.24,27.28,1140800,1.01415374131893,1.04712811627296,1.00610185906271,1.04597784737922,29753043.1241695,0.0,1.0
2003-01-27,26.01,26.5,25.7,26.25,1297300,0.997283130877328,1.01607085614184,0.985397018975291,1.00648528202729,33834697.4447626,0.0,1.0
2003-01-28,25.91,26.2,25.5,26.01,1576300,0.993448901231509,1.00456816720438,0.977728559683654,0.997283130877328,41111256.904478,0.0,1.0
2003-01-29,26.75,27.0,25.62,25.83,1494000,1.02565643025638,1.03524200437093,0.982329635258636,0.990381517514855,38964802.2681535,0.0,1.0
2003-01-30,27.68,27.99,27.18,27.28,2564800,1.06131476596249,1.07320087786453,1.0421436177334,1.04597784737922,66892185.3128247,0.0,1.0
2003-01-31,28.03,28.03,27.4,27.64,1220500,1.07473456972286,1.07473456972286,1.0505789229542,1.05978107410416,31831687.5289699,0.0,1.0
2003-02-03,28.03,28.05,27.66,28.03,966600,1.07473456972286,1.07550141565202,1.06054792003333,1.07473456972286,25209757.6120461,0.0,1.0
2003-02-04,27.65,28.22,27.63,27.9,1158900,1.06016449706875,1.08201960604991,1.05939765113958,1.06975007118329,30225106.6590113,0.0,1.0
2003-02-05,27.46,27.98,27.37,27.72,703300,1.05287946074169,1.07281745489995,1.04942865406046,1.06284845782082,18342667.6273041,0.0,1.0
2003-02-06,27.61,27.8,27.11,27.31,520400,1.05863080521042,1.06591584153747,1.03945965698133,1.04712811627296,13572478.6481573,0.0,1.0
2003-02-07,27.1,27.73,26.93,27.56,476000,1.03907623401675,1.0632318807854,1.03255804361886,1.05671369038751,12414488.5405897,0.0,1.0
2003-02-10,27.2,27.34,26.68,27.1,564900,1.04291046366256,1.04827838516671,1.02297246950431,1.03907623401675,14733076.8415528,0.0,1.0
2003-02-11,26.65,27.47,26.6,27.45,771400,1.02182220061056,1.05326288370627,1.01990508578766,1.05249603777711,20118774.0760734,0.0,1.0
2003-02-12,26.86,26.89,26.56,26.72,550100,1.02987408286678,1.03102435176053,1.01837139392933,1.02450616136264,14347080.1390303,0.0,1.0
2003-02-13,26.37,26.9,26.16,26.72,778200,1.01108635760227,1.03140777472511,1.00303447534605,1.02450616136264,20296123.9123675,0.0,1.0
2003-02-14,26.4,26.6,26.17,26.6,728200,1.01223662649602,1.01990508578766,1.00341789831064,1.01990508578766,18992080.9984399,0.0,1.0
2003-02-18,27.27,27.27,26.47,26.5,759500,1.04559442441464,1.04559442441464,1.01492058724809,1.01607085614184,19808411.8625585,0.0,1.0
2003-02-19,27.01,27.27,26.77,27.27,823800,1.03562542733551,1.04559442441464,1.02642327618555,1.04559442441464,21485411.0498693,0.0,1.0
2003-02-20,26.78,27.36,26.71,27.05,836600,1.02680669915013,1.04904523109587,1.02412273839806,1.03715911919384,21819246.0358347,0.0,1.0
2003-02-21,27.02,27.19,26.54,26.92,694200,1.03984307994591,1.0463853939204,1.02137066401793,1.03599465996091,18038571.7438978,0.1,1.0
2003-02-24,26.31,26.81,26.07,26.8,914200,1.01251929805244,1.03176139797742,1.00328309008845,1.03137655597892,23755203.5267522,0.0,1.0
2003-02-25,26.59,26.61,25.63,26.15,1241200,1.02329487401043,1.02406455800743,0.986350042154466,1.00636182607645,32252197.1312676,0.0,1.0
2003-02-26,26.58,26.87,26.45,26.59,852500,1.02291003201193,1.03407044996842,1.01790708603143,1.02329487401043,22151948.1585608,0.0,1.0
2003-02-27,25.99,26.65,25.72,26.65,1561200,1.00020435410045,1.02560392600143,0.989813620140963,1.02560392600143,40567297.9063287,0.0,1.0
2003-02-28,26.86,26.93,26.01,26.15,1246600,1.03368560796992,1.03637950195941,1.00097403809745,1.00636182607645,32392514.4568467,0.0,1.0
2003-03-03,26.94,27.25,26.9,26.92,1090900,1.03676434395791,1.0486944459114,1.03522497596391,1.03599465996091,28346698.2359813,0.0,1.0
2003-03-04,26.35,26.7,26.33,26.64,985900,1.01405866604644,1.02752813599392,1.01328898204944,1.02521908400293,25618305.7941643,0.0,1.0
2003-03-05,26.88,27.0,26.4,26.5,1369900,1.03445529196692,1.03907339594891,1.01598287603894,1.01983129602393,35596426.7242373,0.0,1.0
2003-03-06,26.84,27.0,26.75,26.8,1527300,1.03291592397292,1.03907339594891,1.02945234598642,1.03137655597892,39686416.9179705,0.0,1.0
2003-03-07,27.08,27.3,26.73,26.75,1192100,1.04215213193691,1.0506186559039,1.02868266198942,1.02945234598642,30976348.8560942,0.0,1.0
2003-03-10,26.5,26.96,26.47,26.95,1339100,1.01983129602393,1.03753402795491,1.01867677002843,1.03714918595641,34796098.2746379,0.0,1.0
2003-03-11,26.37,26.71,26.3,26.45,1020900,1.01482835004344,1.02791297799242,1.01213445605394,1.01790708603143,26527769.9414365,0.0,1.0
2003-03-12,26.5,26.5,26.05,26.3,1113300,1.01983129602393,1.01983129602393,1.00251340609145,1.01213445605394,28928755.2902355,0.0,1.0
2003-03-13,27.5,27.52,26.75,26.9,1487300,1.05831549587389,1.05908517987089,1.02945234598642,1.03522497596391,38647029.321088,0.0,1.0
2003-03-14,26.95,27.59,26.9,27.55,2093700,1.03714918595641,1.06177907386039,1.03522497596391,1.06023970586639,54404145.2898286,0.0,1.0
2003-03-17,27.93,27.93,26.8,26.95,1600600,1.07486370180937,1.07486370180937,1.03137655597892,1.03714918595641,41591094.6892581,0.0,1.0
2003-03-18,27.98,28.08,27.6,27.85,1157800,1.07678791180187,1.08063633178687,1.06216391585889,1.07178496582138,30085073.9917674,0.0,1.0
2003-03-19,27.93,28.12,27.58,28.1,997700,1.07486370180937,1.08217569978087,1.06139423186189,1.08140601578387,25924925.1352448,0.0,1.0
2003-03-20,28.22,28.25,27.6,27.88,647500,1.08602411976586,1.08717864576136,1.06216391585889,1.07293949181688,16825086.7245374,0.0,1.0
2003-03-21,29.99,29.99,28.49,28.75,2144200,1.15414115350029,1.15414115350029,1.09641485372535,1.10642074568634,55716372.1308928,0.0,1.0
2003-03-24,28.91,29.45,28.72,29.29,1559900,1.11257821766233,1.13335968558131,1.10526621969084,1.12720221360532,40533517.8094301,0.0,1.0
2003-03-25,28.61,28.92,28.05,28.92,1954500,1.10103295770735,1.11296305966083,1.07948180579137,1.11296305966083,50787076.4526768,0.0,1.0
2003-03-26,29.12,29.19,28.6,28.63,1909700,1.12065989963083,1.12335379362032,1.10064811570885,1.10180264170435,49622962.3441682,0.0,1.0
2003-03-27,28.69,29.0,28.5,29.0,1200700,1.10411169369534,1.11604179564883,1.09679969572385,1.11604179564883,31199817.1894241,0.0,1.0
2003-03-28,29.18,29.2,28.39,28.69,1659400,1.12296895162182,1.12373863561882,1.09256643374035,1.10411169369534,43118994.4566755,0.0,1.0
2003-03-31,28.52,28.73,28.26,28.55,992900,1.09756937972085,1.10565106168934,1.08756348775986,1.09872390571635,25800198.6236188,0.0,1.0
2003-04-01,28.67,29.0,28.2,28.5,1031400,1.10334200969834,1.11604179564883,1.08525443576886,1.09679969572385,26800609.1856184,0.0,1.0
2003-04-02,29.9,29.9,29.08,29.15,1294900,1.15067757551379,1.15067757551379,1.11912053163683,1.12181442562632,33647574.9800827,0.0,1.0
2003-04-03,29.23,30.0,29.23,30.0,916400,1.12489316161432,1.15452599549879,1.12489316161432,1.15452599549879,23812369.8445808,0.0,1.0
2003-04-04,29.51,29.8,29.41,29.6,773900,1.13566873757231,1.1468291555288,1.13182031758731,1.13913231555881,20109551.5306865,0.0,1.0
2003-04-07,29.85,30.75,29.8,30.15,1232100,1.1487533655213,1.18338914538626,1.1468291555288,1.16029862547628,32015736.4529767,0.0,1.0
2003-04-08,29.73,29.9,29.38,29.9,1323700,1.1441352615393,1.15067757551379,1.13066579159182,1.15067757551379,34395934.0498381,0.0,1.0
2003-04-09,29.41,29.93,29.4,29.83,1005200,1.13182031758731,1.15183210150929,1.13143547558881,1.1479836815243,26119810.3096603,0.0,1.0
2003-04-10,29.25,29.4,28.8,29.4,1227000,1.12566284561132,1.13143547558881,1.10834495567884,1.13143547558881,31883214.5343743,0.0,1.0
2003-04-11,29.28,29.6,29.1,29.5,841400,1.12681737160682,1.13913231555881,1.11989021563383,1.13528389557381,21863518.1004259,0.0,1.0
2003-04-14,30.16,30.16,29.28,29.28,1117300,1.16068346747478,1.16068346747478,1.12681737160682,1.12681737160682,29032694.0499238,0.0,1.0
2003-04-15,30.85,30.97,30.1,30.16,1459100,1.18723756537126,1.19185566935325,1.15837441548379,1.16068346747478,37914261.0652856,0.0,1.0
2003-04-16,30.84,31.18,30.65,30.95,2045200,1.18685272337276,1.19993735132174,1.17954072540126,1.19108598535625,53143887.8286081,0.0,1.0
2003-04-17,31.11,31.11,30.45,30.85,1388100,1.19724345733225,1.19724345733225,1.17184388543127,1.18723756537126,36069348.0808189,0.0,1.0
2003-04-21,30.66,31.23,30.63,31.22,646700,1.17992556739976,1.20186156131424,1.17877104140426,1.20147671931574,16804298.9725998,0.0,1.0
2003-04-22,30.91,30.97,30.33,30.43,921400,1.18954661736225,1.19185566935325,1.16722578144928,1.17107420143427,23942293.2941912,0.0,1.0
2003-04-23,30.7,31.0,30.5,30.91,1221500,1.18146493539376,1.19301019534875,1.17376809542377,1.18954661736225,31740298.739803,0.0,1.0
2003-04-24,31.03,31.35,30.44,30.5,759500,1.19416472134425,1.20647966529624,1.17145904343277,1.17376809542377,19735371.9958087,0.0,1.0
2003-04-25,31.06,31.23,30.9,30.9,734700,1.19531924733975,1.20186156131424,1.18916177536375,1.18916177536375,19090951.6857414,0.0,1.0
2003-04-28,31.49,31.6,30.96,31.06,778100,1.21186745327523,1.21610071525873,1.19147082735475,1.19531924733975,20218687.2283591,0.0,1.0
2003-04-29,31.42,31.58,31.18,31.5,903800,1.20917355928573,1.21533103126173,1.19993735132174,1.21225229527373,23484962.7515628,0.0,1.0
2003-04-30,31.98,32.05,31.15,31.35,1241000,1.23072471120171,1.23341860519121,1.19878282532624,1.20647966529624,32247000.1932832,0.0,1.0
2003-05-01,31.76,31.89,31.39,31.89,652400,1.22225818723472,1.22726113321521,1.20801903329023,1.22726113321521,16952411.7051555,0.0,1.0
2003-05-02,32.01,32.14,31.51,31.6,669900,1.23187923719721,1.2368821831777,1.21263713727223,1.21610071525873,17407143.7787916,0.0,1.0
2003-05-05,31.95,32.59,31.63,32.59,1199800,1.22957018520621,1.25420007311019,1.21725524125422,1.25420007311019,31176430.9684942,0.0,1.0
2003-05-06,32.18,32.18,31.85,32.1,929700,1.2384215511717,1.2384215511717,1.22572176522122,1.23534281518371,24157966.2205443,0.0,1.0
2003-05-07,31.86,32.43,31.86,32.18,723200,1.22610660721971,1.24804260113419,1.22610660721971,1.2384215511717,18792127.7516378,0.0,1.0
2003-05-08,31.61,32.03,31.4,31.87,992500,1.21648555725723,1.23264892119421,1.20840387528873,1.22649144921821,25789804.7476499,0.0,1.0
2003-05-09,32.21,32.25,31.54,31.58,853700,1.2395760771672,1.2411154451612,1.21379166326773,1.21533103126173,22183129.7864673,0.0,1.0
2003-05-12,32.54,32.69,31.9,32.18,750700,1.25227586311769,1.25804849309518,1.22764597521371,1.2384215511717,19506706.7244945,0.0,1.0
2003-05-13,32.7,32.7,32.31,32.55,816200,1.25843333509368,1.25843333509368,1.2434244971522,1.25266070511619,21208703.9143898,0.0,1.0
2003-05-14,32.53,32.96,32.3,32.7,678100,1.25189102111919,1.26843922705467,1.2430396551537,1.25843333509368,17620218.2361526,0.0,1.0
2003-05-15,32.42,32.82,32.19,32.69,999200,1.24765775913569,1.26305143907568,1.2388063931702,1.25804849309518,25963902.1701279,0.0,1.0
2003-05-16,32.54,32.58,32.09,32.35,660100,1.25227586311769,1.25381523111169,1.23495797318521,1.2449638651462,17152493.8175554,0.0,1.0
2003-05-19,31.68,32.45,31.66,32.45,624700,1.21917945124672,1.24881228513119,1.21840976724972,1.24881228513119,16232635.7943143,0.0,1.0
2003-05-20,31.77,32.2,31.52,31.8,589000,1.22264302923322,1.2391912351687,1.21302197927073,1.22379755522872,15304982.3640965,0.0,1.0
2003-05-21,31.52,31.87,31.42,31.75,904500,1.21687039925572,1.23038260229315,1.21300976981646,1.22574984696603,23428822.0154238,0.1,1.0
2003-05-22,31.0,31.54,30.8,31.5,1831800,1.19679512617156,1.21764252514358,1.18907386729303,1.21609827336787,47448221.3022146,0.0,1.0
2003-05-23,31.06,31.45,30.89,31.0,1291900,1.19911150383511,1.21416795864824,1.19254843378837,1.19679512617156,33463455.1262864,0.0,1.0
2003-05-27,31.59,31.6,30.8,31.05,883800,1.21957283986321,1.21995890280714,1.18907386729303,1.19872544089119,22892640.0190508,0.0,1.0
2003-05-28,31.65,31.8,31.5,31.61,821400,1.22188921752677,1.22768016168566,1.21609827336787,1.22034496575106,21276323.2763615,0.0,1.0
2003-05-29,31.82,31.87,31.42,31.6,949400,1.22845228757351,1.23038260229315,1.21300976981646,1.21995890280714,24591844.7998268,0.0,1.0
2003-05-30,32.75,32.75,31.83,31.88,1774600,1.26435614135866,1.26435614135866,1.22883835051744,1.23076866523707,45966597.6214162,0.0,1.0
2003-06-02,32.64,33.16,32.38,32.84,1027800,1.26010944897547,1.28018472205964,1.25007181243339,1.267830707854,26622601.7329492,0.0,1.0
2003-06-03,32.48,32.53,32.11,32.5,622500,1.25393244187265,1.25586275659228,1.23964811294738,1.2547045677605,16124313.6590396,0.0,1.0
2003-06-04,32.5,32.7,32.26,32.34,738000,1.2547045677605,1.26242582663903,1.24543905710627,1.24852756065768,19116053.7837289,0.0,1.0
2003-06-05,32.44,32.65,31.77,32.5,1021700,1.25238819009694,1.2604955119194,1.22652197285388,1.2547045677605,26464596.4103466,0.0,1.0
2003-06-06,31.73,32.7,31.55,32.66,1522900,1.22497772107818,1.26242582663903,1.2180285880875,1.26088157486332,39446935.3756647,0.0,1.0
2003-06-09,31.43,31.8,31.25,31.65,940800,1.21339583276039,1.22768016168566,1.20644669976971,1.22188921752677,24369083.1974689,0.0,1.0
2003-06-10,31.33,31.65,31.05,31.58,1033700,1.20953520332112,1.22188921752677,1.19872544089119,1.21918677691928,26775426.5531715,0.0,1.0
2003-06-11,31.01,31.33,30.77,31.33,1461000,1.19718118911548,1.20953520332112,1.18791567846125,1.20953520332112,37843569.8889267,0.0,1.0
2003-06-12,31.33,31.55,30.87,31.1,784000,1.20953520332112,1.2180285880875,1.19177630790051,1.20065575561082,20307569.3312242,0.0,1.0
2003-06-13,30.67,31.33,30.58,31.33,1070100,1.18405504902199,1.20953520332112,1.18058048252665,1.20953520332112,27718277.9864068,0.0,1.0
2003-06-16,30.89,30.89,30.43,30.67,1139400,1.19254843378837,1.19254843378837,1.17478953836776,1.18405504902199,29513322.0612203,0.0,1.0
2003-06-17,30.59,30.92,30.53,30.92,1156600,1.18096654547058,1.19370662262015,1.17865016780702,1.19370662262015,29958845.2659359,0.0,1.0
2003-06-18,30.6,30.73,30.19,30.51,1065600,1.1813526084145,1.18637142668555,1.16552402771353,1.17787804191917,27601716.6828476,0.0,1.0
2003-06-19,30.35,30.8,30.35,30.6,1134400,1.17170103481635,1.18907386729303,1.17170103481635,1.1813526084145,29383809.5017099,0.0,1.0
2003-06-20,30.33,30.65,30.1,30.62,1006500,1.17092890892849,1.18328292313414,1.16204946121819,1.18212473430236,26070878.2294351,0.0,1.0
2003-06-23,29.74,30.51,29.66,30.5,984100,1.14815119523684,1.17787804191917,1.14506269168543,1.17749197897524,25490661.9628287,0.0,1.0
2003-06-24,29.62,30.04,29.57,29.75,1085900,1.14351843990973,1.15973308355463,1.14158812519009,1.14853725818077,28127537.6744594,0.0,1.0
2003-06-25,29.29,29.84,29.29,29.62,998300,1.13077836276016,1.1520118246761,1.13077836276016,1.14351843990973,25858477.631838,0.0,1.0
2003-06-26,29.5,29.69,29.0,29.1,1054500,1.13888568458261,1.14622088051721,1.11958253738629,1.12344316682556,27314198.8007345,0.0,1.0
2003-06-27,29.99,30.2,29.54,29.6,1120000,1.157802768835,1.16591009065745,1.14042993635832,1.14274631402187,29010813.3303201,0.0,1.0
2003-06-30,30.09,30.36,29.92,30.0,889000,1.16166339827426,1.17208709776027,1.15510032822752,1.15818883177893,23027333.0809417,0.0,1.0
2003-07-01,30.6,30.6,29.76,30.0,1384500,1.1813526084145,1.1813526084145,1.14892332112469,1.15818883177893,35862027.7284182,0.0,1.0
2003-07-02,30.93,31.05,30.59,30.6,903500,1.19409268556407,1.19872544089119,1.18096654547058,1.1813526084145,23402919.5035217,0.0,1.0
2003-07-03,30.45,30.85,30.4,30.75,373300,1.17556166425561,1.19100418201266,1.17363134953598,1.1871435525734,9669407.69304332,0.0,1.0
2003-07-07,31.26,31.34,30.81,30.92,748200,1.20683276271364,1.20992126626505,1.18945993023696,1.19370662262015,19380259.40513,0.0,1.0
2003-07-08,31.5,31.62,31.0,31.26,930400,1.21609827336787,1.22073102869499,1.19679512617156,1.20683276271364,24099697.0736874,0.0,1.0
2003-07-09,30.88,31.67,30.82,31.4,1103100,1.19216237084444,1.22266134341462,1.18984599318088,1.21223764392861,28573060.8791752,0.0,1.0
2003-07-10,30.63,30.87,30.48,30.8,749800,1.18251079724628,1.19177630790051,1.17671985308739,1.18907386729303,19421703.4241733,0.0,1.0
2003-07-11,31.01,31.06,30.52,30.7,503600,1.19718118911548,1.19911150383511,1.17826410486309,1.18521323785377,13044504.9938833,0.0,1.0
2003-07-14,31.49,31.7,31.13,31.21,704500,1.21571221042395,1.2238195322464,1.2018139444426,1.20490244799401,18248319.6350094,0.0,1.0
2003-07-15,31.33,31.77,31.22,31.75,590900,1.20953520332112,1.22652197285388,1.20528851093794,1.22574984696603,15305794.2829342,0.0,1.0
2003-07-16,31.4,31.64,31.21,31.5,698900,1.21223764392861,1.22150315458284,1.20490244799401,1.21609827336787,18103265.5683578,0.0,1.0
2003-07-17,31.02,31.37,30.87,31.2,581100,1.19756725205941,1.21107945509683,1.19177630790051,1.20451638505008,15051949.6662938,0.0,1.0
2003-07-18,31.52,31.62,31.02,31.27,715900,1.21687039925572,1.22073102869499,1.19756725205941,1.20721882565757,18543608.2706931,0.0,1.0
2003-07-21,30.89,31.31,30.75,31.27,736200,1.19254843378837,1.20876307743327,1.1871435525734,1.20721882565757,19069429.2623051,0.0,1.0
2003-07-22,31.61,31.77,31.36,31.5,1451200,1.22034496575106,1.22652197285388,1.2106933921529,1.21609827336787,37589725.2722863,0.0,1.0
2003-07-23,31.23,31.75,31.04,31.61,724900,1.20567457388186,1.22574984696603,1.19833937794726,1.22034496575106,18776730.8778117,0.0,1.0
2003-07-24,31.89,32.54,31.38,31.5,1128700,1.231154728181,1.25624881953621,1.21146551804076,1.21609827336787,29236165.1838681,0.0,1.0
2003-07-25,32.59,32.74,31.98,32.3,865600,1.25817913425584,1.26397007841473,1.23462929467633,1.24698330888198,22421214.3024332,0.0,1.0
2003-07-28,32.1,32.53,32.0,32.38,1107200,1.23926205000345,1.25586275659228,1.23540142056419,1.25007181243339,28679261.1779737,0.0,1.0
2003-07-29,31.51,32.2,31.49,32.2,1145200,1.2164843363118,1.24312267944271,1.21571221042395,1.24312267944271,29663556.6302523,0.0,1.0
2003-07-30,31.01,31.55,31.01,31.5,1163600,1.19718118911548,1.2180285880875,1.19718118911548,1.21609827336787,30140162.8492506,0.0,1.0
2003-07-31,31.3,31.98,31.0,31.0,1190800,1.20837701448935,1.23462929467633,1.19679512617156,1.19679512617156,30844711.1729867,0.0,1.0
2003-08-01,30.89,31.45,30.88,31.2,802400,1.19254843378837,1.21416795864824,1.19216237084444,1.20451638505008,20784175.5502222,0.0,1.0
2003-08-04,31.27,31.37,30.41,30.85,799700,1.20721882565757,1.21107945509683,1.1740174124799,1.19100418201266,20714238.7680866,0.0,1.0
2003-08-05,30.62,31.1,30.58,31.1,966900,1.18212473430236,1.20065575561082,1.18058048252665,1.20065575561082,25045138.7581129,0.0,1.0
2003-08-06,30.53,30.84,30.4,30.55,707400,1.17865016780702,1.19061811906874,1.17363134953598,1.17942229369487,18323436.9195254,0.0,1.0
2003-08-07,30.77,30.8,30.3,30.52,645400,1.18791567846125,1.18907386729303,1.16977072009672,1.17826410486309,16717481.181597,0.0,1.0
2003-08-08,30.86,30.94,30.38,30.77,577200,1.19139024495659,1.194478748508,1.17285922364813,1.18791567846125,14950929.8698757,0.0,1.0
2003-08-11,30.58,30.86,30.37,30.75,617900,1.18058048252665,1.19139024495659,1.1724731607042,1.1871435525734,16005162.10429,0.0,1.0
2003-08-12,30.94,30.97,30.5,30.7,707500,1.194478748508,1.19563693733978,1.17749197897524,1.18521323785377,18326027.1707156,0.0,1.0
2003-08-13,30.55,31.07,30.35,31.05,702100,1.17942229369487,1.19949756677904,1.17170103481635,1.19872544089119,18186153.6064445,0.0,1.0
2003-08-14,30.99,31.15,30.66,30.7,1210300,1.19640906322763,1.20258607033045,1.18366898607806,1.18521323785377,31349810.1550772,0.0,1.0
2003-08-15,30.97,31.45,30.7,31.23,669500,1.19563693733978,1.21416795864824,1.18521323785377,1.20567457388186,17341731.7184369,0.0,1.0
2003-08-18,30.82,31.14,30.78,30.99,865500,1.18984599318088,1.20220000738652,1.18830174140518,1.19640906322763,22418624.051243,0.0,1.0
2003-08-19,31.09,31.1,30.68,30.88,630700,1.20026969266689,1.20065575561082,1.18444111196591,1.19216237084444,16336714.2566366,0.0,1.0
2003-08-20,31.04,31.17,30.9,31.0,668600,1.19833937794726,1.2033581962183,1.19293449673229,1.19679512617156,17318419.4577251,0.0,1.0
2003-08-21,31.45,31.47,30.83,30.88,1228200,1.2180285880875,1.21880316906562,1.19401657776591,1.1959530302112,31712630.0464346,0.1,1.0
2003-08-22,31.1,31.63,31.03,31.5,1034400,1.20447342097047,1.22499981689055,1.20176238754707,1.21996504053279,26708634.196411,0.0,1.0
2003-08-25,31.0,31.2,30.7,31.15,510400,1.20060051607989,1.20834632586105,1.18898180140815,1.20640987341576,13178738.2964503,0.0,1.0
2003-08-26,31.61,31.63,30.74,30.97,1083600,1.22422523591243,1.22499981689055,1.19053096336438,1.19943864461272,27978998.467934,0.0,1.0
2003-08-27,31.48,31.65,31.16,31.61,956200,1.21919045955468,1.22577439786866,1.20679716390482,1.22422523591243,24689477.9762259,0.0,1.0
2003-08-28,32.0,32.0,31.34,31.8,919200,1.2393295649857,1.2393295649857,1.21376839270787,1.23158375520453,23734122.7313813,0.0,1.0
2003-08-29,32.28,32.45,32.0,32.0,644700,1.25017369867932,1.25675763699331,1.2393295649857,1.2393295649857,16646419.6311157,0.0,1.0
2003-09-02,32.7,32.7,32.0,32.5,943500,1.26643989921976,1.26643989921976,1.2393295649857,1.2586940894386,24361558.743536,0.0,1.0
2003-09-03,32.65,32.99,32.56,32.8,1354600,1.26450344677447,1.27767132340244,1.26101783237295,1.27031280411034,34976330.1261196,0.0,1.0
2003-09-04,32.0,32.67,32.0,32.66,1313400,1.2393295649857,1.26527802775258,1.2393295649857,1.26489073726353,33912529.1507792,0.0,1.0
2003-09-05,31.65,31.87,31.3,31.75,1286400,1.22577439786866,1.23429478862794,1.21221923075163,1.22964730275924,33215378.0261631,0.0,1.0
2003-09-08,31.98,32.18,31.71,31.8,738800,1.23855498400758,1.24630079378874,1.22809814080301,1.23158375520453,19076120.4024636,0.0,1.0
2003-09-09,31.38,31.9,31.38,31.9,716700,1.2153175546641,1.23545666009511,1.2153175546641,1.23545666009511,18505489.2967591,0.0,1.0
2003-09-10,31.49,31.62,31.36,31.39,660900,1.21957775004374,1.22461252640149,1.21454297368598,1.21570484515316,17064710.3058855,0.0,1.0
2003-09-11,31.96,32.15,31.41,31.6,731000,1.23778040302946,1.24513892232157,1.21647942613127,1.22383794542337,18874721.1886856,0.0,1.0
2003-09-12,31.78,31.88,31.42,31.85,603000,1.23080917422642,1.234682079117,1.21686671662033,1.23352020764982,15569708.4497639,0.0,1.0
2003-09-15,31.01,31.79,30.93,31.73,814800,1.20098780656895,1.23119646471548,1.19788948265649,1.22887272178113,21038471.7161984,0.0,1.0
2003-09-16,31.8,31.88,31.18,31.3,1184100,1.23158375520453,1.234682079117,1.20757174488294,1.21221923075163,30573949.876228,0.0,1.0
2003-09-17,31.06,31.69,31.0,31.69,678200,1.20292425901424,1.2273235598249,1.20060051607989,1.2273235598249,17511403.4338804,0.0,1.0
2003-09-18,31.6,31.67,31.0,31.07,944900,1.22383794542337,1.22654897884678,1.20060051607989,1.2033115495033,24397707.3203681,0.0,1.0
2003-09-19,31.39,31.83,31.13,31.6,961000,1.21570484515316,1.23274562667171,1.20563529243765,1.22383794542337,24813415.9539354,0.0,1.0
2003-09-22,30.9,31.16,30.76,31.14,541700,1.19672761118931,1.20679716390482,1.1913055443425,1.2060225829267,13986917.1927647,0.0,1.0
2003-09-23,31.2,31.31,30.77,30.8,711800,1.20834632586105,1.21260652124069,1.19169283483156,1.19285470629873,18378969.2778474,0.0,1.0
2003-09-24,30.46,31.2,30.31,31.15,738500,1.17968682967076,1.20834632586105,1.17387747233489,1.20640987341576,19068374.2788568,0.0,1.0
2003-09-25,30.06,30.49,29.96,30.49,1320200,1.16419521010844,1.18084870113793,1.16032230521786,1.18084870113793,34088107.9525344,0.0,1.0
2003-09-26,29.4,30.1,29.08,30.05,1872700,1.13863403783061,1.16574437206467,1.12624074218075,1.16380791961938,48353885.5951456,0.0,1.0
2003-09-29,29.77,29.89,29.42,29.5,963400,1.15296378592575,1.15761127179445,1.13940861880872,1.14250694272119,24875384.9427904,0.0,1.0
2003-09-30,29.25,29.6,28.92,29.6,1320400,1.13282468049474,1.14637984761177,1.12004409435582,1.14637984761177,34093272.034939,0.0,1.0
2003-10-01,29.93,29.93,29.28,29.3,726700,1.15916043375068,1.15916043375068,1.13398655196191,1.13476113294003,18763693.4169875,0.0,1.0
2003-10-02,30.17,30.21,29.78,29.92,896700,1.16845540548808,1.17000456744431,1.15335107641481,1.15877314326163,23153163.4608677,0.0,1.0
2003-10-03,29.86,30.48,29.84,30.25,1002700,1.15644940032728,1.18046141064887,1.15567481934916,1.17155372940054,25890127.1352873,0.0,1.0
2003-10-06,29.79,30.27,29.65,29.86,1352000,1.15373836690387,1.17232831037866,1.14831630005706,1.15644940032728,34909197.0548604,0.0,1.0
2003-10-07,29.35,29.8,29.31,29.75,1182700,1.13669758538532,1.15412565739293,1.13514842342909,1.15218920494764,30537801.2993959,0.0,1.0
2003-10-08,29.36,29.44,29.25,29.44,975600,1.13708487587438,1.14018319978684,1.13282468049474,1.14018319978684,25190393.9694687,0.0,1.0
2003-10-09,29.71,30.0,29.44,29.49,734800,1.15064004299141,1.16187146717409,1.14018319978684,1.14211965223213,18972838.7543723,0.0,1.0
2003-10-10,29.7,29.75,29.55,29.6,692000,1.15025275250235,1.15218920494764,1.14444339516648,1.14637984761177,17867725.1197954,0.0,1.0
2003-10-13,30.2,30.5,29.8,29.8,853800,1.16961727695525,1.18123599162699,1.15412565739293,1.15412565739293,22045467.7850886,0.0,1.0
2003-10-14,30.16,30.48,29.99,30.1,888300,1.16806811499902,1.18046141064887,1.16148417668503,1.16574437206467,22936271.999876,0.0,1.0
2003-10-15,29.74,30.24,29.67,30.08,773800,1.15180191445858,1.17116643891148,1.14909088103517,1.16496979108655,19979834.8232625,0.0,1.0
2003-10-16,30.26,30.55,29.64,29.7,1065800,1.1719410198896,1.18317244407228,1.147929009568,1.15025275250235,27519395.1339276,0.0,1.0
2003-10-17,30.55,30.7,30.19,30.2,2035300,1.18317244407228,1.18898180140815,1.16922998646619,1.16961727695525,52552284.5900572,0.0,1.0
2003-10-20,30.11,30.54,29.89,30.54,915200,1.16613166255373,1.18278515358322,1.15761127179445,1.18278515358322,23630841.08329,0.0,1.0
2003-10-21,29.65,30.06,29.6,30.06,1041600,1.14831630005706,1.16419521010844,1.14637984761177,1.16419521010844,26894541.1629752,0.0,1.0
2003-10-22,29.42,29.69,29.26,29.4,721700,1.13940861880872,1.14986546201329,1.1332119709838,1.13863403783061,18634591.3568734,0.0,1.0
2003-10-23,29.58,29.69,29.07,29.19,725000,1.14560526663365,1.14986546201329,1.12585345169169,1.13050093756039,18719798.7165487,0.0,1.0
2003-10-24,29.78,29.86,29.27,29.51,676600,1.15335107641481,1.15644940032728,1.13359926147285,1.14289423321025,17470090.7746439,0.0,1.0
2003-10-27,29.28,29.78,29.15,29.78,1174300,1.13398655196191,1.15335107641481,1.12895177560416,1.15335107641481,30320909.8384043,0.0,1.0
2003-10-28,30.55,30.6,29.89,30.28,2011500,1.18317244407228,1.18510889651757,1.15761127179445,1.17271560086771,51937758.783914,0.0,1.0
2003-10-29,30.44,30.78,30.29,30.52,937400,1.17891224869264,1.19208012532062,1.17310289135677,1.18201057260511,24204054.2301969,0.0,1.0
2003-10-30,31.49,31.6,30.56,30.73,1612700,1.21957775004374,1.22383794542337,1.18355973456134,1.19014367287533,41640578.4692109,0.0,1.0
2003-10-31,31.82,31.87,31.33,31.49,1737400,1.23235833618265,1.23429478862794,1.21338110221881,1.21957775004374,44860383.8484574,0.0,1.0
2003-11-03,32.82,33.16,32.45,32.6,2618400,1.27108738508845,1.28425526171643,1.25675763699331,1.26256699432918,67608166.840567,0.0,1.0
2003-11-04,32.46,32.76,32.44,32.75,1709100,1.25714492748236,1.26876364215411,1.25637034650425,1.26837635166505,44129666.1882116,0.0,1.0
2003-11-05,32.34,32.51,32.12,32.45,901800,1.25249744161367,1.25908137992765,1.24397705085439,1.25675763699331,23284847.5621842,0.0,1.0
2003-11-06,33.77,33.77,32.2,32.3,1782200,1.30787998154897,1.30787998154897,1.24707537476686,1.25094827965744,46017138.3070799,0.0,1.0
2003-11-07,33.8,34.48,33.75,34.0,1816200,1.30904185301614,1.33537760627209,1.30710540057085,1.3167876627973,46895032.3158561,0.0,1.0
2003-11-10,33.35,33.8,33.23,33.8,763100,1.29161378100853,1.30904185301614,1.28696629513983,1.30904185301614,19703556.4146183,0.0,1.0
2003-11-11,33.51,34.9,33.44,34.35,2048900,1.29781042883346,1.35164380681252,1.29509939541005,1.33034282991433,52903442.1935675,0.0,1.0
2003-11-12,33.83,33.88,33.42,33.56,611600,1.31020372448331,1.3121401769286,1.29432481443194,1.29974688127875,15791763.9931603,0.0,1.0
2003-11-13,33.65,33.71,33.32,33.62,1052200,1.30323249568027,1.30555623861462,1.29045190954136,1.3020706242131,27168237.5304172,0.0,1.0
2003-11-14,34.1,34.21,33.5,33.52,906400,1.32066056768788,1.32492076306752,1.2974231383444,1.29819771932252,23403621.4574892,0.0,1.0
2003-11-17,33.78,34.0,33.59,33.95,660800,1.30826727203802,1.3167876627973,1.30090875274592,1.31485121035201,17062128.2646833,0.0,1.0
2003-11-18,33.07,33.75,33.06,33.71,999500,1.2807696473149,1.30710540057085,1.28038235682585,1.30555623861462,25807501.8168144,0.0,1.0
2003-11-19,33.09,33.26,32.85,33.02,841600,1.28154422829302,1.28812816660701,1.27224925655563,1.27883319486961,21730458.7584101,0.0,1.0
2003-11-20,33.2,33.52,32.68,33.0,954200,1.28580442367266,1.29819771932252,1.26566531824164,1.2780586138915,24637837.1521803,0.0,1.0
2003-11-21,33.05,33.13,32.87,33.1,709700,1.28386797122737,1.28697566979615,1.27687564944761,1.28581028283286,18269468.1428781,0.1,1.0
2003-11-24,33.45,33.53,33.03,33.05,941600,1.29940646407127,1.30251416264005,1.28309104658517,1.28386797122737,24239159.0859998,0.0,1.0
2003-11-25,33.46,33.69,33.22,33.24,895700,1.29979492639237,1.30872955977761,1.29047183068603,1.29124875532822,23057577.3081244,0.0,1.0
2003-11-26,33.9,34.06,33.62,33.67,890600,1.31688726852066,1.32310266565822,1.30601032352993,1.30795263513542,22926290.4439161,0.0,1.0
2003-11-28,33.89,33.95,33.8,33.95,357700,1.31649880619956,1.31882958012615,1.31300264530968,1.31882958012615,9208100.26026141,0.0,1.0
2003-12-01,34.32,34.39,33.89,34.0,1146900,1.33320268600676,1.33592192225444,1.31649880619956,1.32077189173163,29524098.9334464,0.0,1.0
2003-12-02,33.98,34.25,33.95,34.25,1321800,1.31999496708944,1.33048344975907,1.31882958012615,1.33048344975907,34026466.1001216,0.0,1.0
2003-12-03,33.9,34.18,33.85,34.1,1486200,1.31688726852066,1.32776421351139,1.31494495691517,1.32465651494261,38258536.7816619,0.0,1.0
2003-12-04,34.2,34.25,33.89,33.98,924100,1.32854113815359,1.33048344975907,1.31649880619956,1.31999496708944,23788664.9441083,0.0,1.0
2003-12-05,34.15,34.3,33.99,34.1,1192400,1.3265988265481,1.33242576136456,1.32038342941054,1.32465651494261,30695383.7023642,0.0,1.0
2003-12-08,33.61,33.97,33.53,33.85,1185400,1.30562186120883,1.31960650476834,1.30251416264005,1.31494495691517,30515186.0456077,0.0,1.0
2003-12-09,33.63,33.95,33.28,33.73,1511700,1.30639878585103,1.31882958012615,1.29280260461261,1.310283409062,38914971.1027037,0.0,1.0
2003-12-10,33.86,33.99,33.63,33.7,1348400,1.31533341923627,1.32038342941054,1.30639878585103,1.30911802209871,34711217.1957966,0.0,1.0
2003-12-11,34.0,34.15,33.7,33.8,870700,1.32077189173163,1.3265988265481,1.30911802209871,1.31300264530968,22414014.2482796,0.0,1.0
2003-12-12,34.38,34.4,34.03,34.15,1067600,1.33553345993334,1.33631038457554,1.32193727869493,1.3265988265481,27482716.9076183,0.0,1.0
2003-12-15,34.25,34.59,34.19,34.52,1532700,1.33048344975907,1.34369116867639,1.32815267583249,1.34097193242871,39455564.0729736,0.0,1.0
2003-12-16,34.75,35.0,34.35,34.35,1531000,1.34990656581395,1.35961812384139,1.33436807297005,1.33436807297005,39411801.7849041,0.0,1.0
2003-12-17,35.28,35.47,34.53,34.83,1496300,1.37049506883212,1.37787585293297,1.3413603947498,1.35301426438273,38518536.2578393,0.0,1.0
2003-12-18,35.2,35.58,35.2,35.28,1465400,1.36738737026334,1.38214893846505,1.36738737026334,1.37049506883212,37723092.315871,0.0,1.0
2003-12-19,35.37,35.46,35.04,35.2,1090300,1.373991229722,1.37748739061188,1.36117197312578,1.36738737026334,28067072.1659575,0.0,1.0
2003-12-22,36.0,36.29,35.88,36.05,1946400,1.39846435595114,1.40972976326297,1.39380280809797,1.40040666755663,50105245.5872877,0.0,1.0
2003-12-23,35.3,35.65,34.96,35.64,1361600,1.37127199347431,1.38486817471273,1.358064274557,1.38447971239163,35051018.4913949,0.0,1.0
2003-12-24,35.73,35.79,35.0,35.15,580200,1.38797587328151,1.39030664720809,1.35961812384139,1.36544505865785,14935811.4928813,0.0,1.0
2003-12-26,35.66,36.0,35.58,35.69,330800,1.38525663703383,1.39846435595114,1.38214893846505,1.38642202399712,8515626.40786822,0.0,1.0
2003-12-29,36.0,36.0,35.54,35.63,695500,1.39846435595114,1.39846435595114,1.38059508918066,1.38409125007053,17903924.3248863,0.0,1.0
2003-12-30,35.84,36.0,35.8,35.9,551100,1.39224895881358,1.39846435595114,1.39069510952919,1.39457973274017,14186704.0912219,0.0,1.0
2003-12-31,35.94,36.0,35.73,35.95,715500,1.39613358202456,1.39846435595114,1.38797587328151,1.39652204434566,18418774.7727621,0.0,1.0
2004-01-02,35.88,36.26,35.68,35.94,850100,1.39380280809797,1.40856437629968,1.38603356167602,1.39613358202456,21883718.2869674,0.0,1.0
2004-01-05,36.16,36.17,35.85,35.93,838500,1.4046797530887,1.4050682154098,1.39263742113468,1.39574511970346,21585105.0271993,0.0,1.0
2004-01-06,35.53,35.99,35.39,35.99,1027600,1.38020662685956,1.39807589363005,1.37476815436419,1.39807589363005,26453016.0118664,0.0,1.0
2004-01-07,35.2,35.54,34.24,35.54,1508800,1.36738737026334,1.38059508918066,1.33009498743798,1.38059508918066,38840317.7877618,0.0,1.0
2004-01-08,35.28,35.34,35.09,35.16,923800,1.37049506883212,1.37282584275871,1.36311428473127,1.36583352097895,23780942.1873902,0.0,1.0
2004-01-09,34.94,35.22,34.8,35.12,644500,1.3572873499148,1.36816429490553,1.35184887741944,1.36427967169456,16591055.6828026,0.0,1.0
2004-01-12,34.72,34.86,34.45,34.85,883800,1.34874117885066,1.35417965134602,1.33825269618102,1.35379118902493,22751241.2916383,0.0,1.0
2004-01-13,34.71,34.98,34.42,34.85,903600,1.34835271652956,1.35884119919919,1.33708730921773,1.35379118902493,23260943.2350355,0.0,1.0
2004-01-14,34.45,34.92,34.25,34.9,978700,1.33825269618102,1.35651042527261,1.33048344975907,1.35573350063041,25194206.6668098,0.0,1.0
2004-01-15,34.03,34.5,33.97,34.25,1104900,1.32193727869493,1.34019500778651,1.31960650476834,1.33048344975907,28442912.9929069,0.0,1.0
2004-01-16,33.85,34.29,33.76,34.26,646200,1.31494495691517,1.33203729904346,1.31144879602529,1.33087191208017,16634817.970872,0.0,1.0
2004-01-20,34.21,34.33,33.75,33.85,889100,1.32892960047468,1.33359114832785,1.3110603337042,1.31494495691517,22887676.6603255,0.0,1.0
2004-01-21,35.04,35.09,34.14,34.3,1008400,1.36117197312578,1.36311428473127,1.326210364227,1.33242576136456,25958759.5819055,0.0,1.0
2004-01-22,35.3,35.3,34.8,34.87,704900,1.37127199347431,1.37127199347431,1.35184887741944,1.35456811366712,18145904.035388,0.0,1.0
2004-01-23,35.31,35.42,35.03,35.3,677300,1.37166045579541,1.37593354132749,1.36078351080468,1.37127199347431,17435410.4173191,0.0,1.0
2004-01-26,35.87,35.91,35.23,35.25,999300,1.39341434577687,1.39496819506126,1.36855275722663,1.36932968186883,25724502.628122,0.0,1.0
2004-01-27,34.42,36.08,34.36,35.9,2147600,1.33708730921773,1.40157205451992,1.33475653529115,1.39457973274017,55284641.0929197,0.0,1.0
2004-01-28,33.08,34.05,32.98,34.05,1866400,1.28503335819066,1.32271420333712,1.28114873497969,1.32271420333712,48045843.7957838,0.0,1.0
2004-01-29,32.2,32.5,32.03,32.2,2249000,1.25084867393408,1.262502543567,1.24424481447542,1.25084867393408,57894932.8636506,0.0,1.0
2004-01-30,31.56,31.94,31.12,31.94,2532600,1.22598708538384,1.24074865358554,1.20889474325554,1.24074865358554,65195512.2145315,0.0,1.0
2004-02-02,31.3,31.67,31.05,31.61,2000900,1.2158870650353,1.23026017091591,1.20617550700786,1.22792939698932,51508213.0577495,0.0,1.0
2004-02-03,31.45,32.14,31.07,31.16,1776400,1.22171399985176,1.24851790000749,1.20695243165006,1.21044859253993,45729016.7803421,0.0,1.0
2004-02-04,31.0,31.55,30.75,31.3,1510500,1.20423319540237,1.22559862306274,1.19452163737493,1.2158870650353,38884080.0758313,0.0,1.0
2004-02-05,31.1,31.37,30.85,31.16,1549400,1.20811781861335,1.21860630128298,1.19840626058591,1.21044859253993,39885464.1969499,0.0,1.0
2004-02-06,31.4,31.51,30.83,31.1,1891500,1.21977168824627,1.22404477377835,1.19762933594371,1.20811781861335,48691981.1078683,0.0,1.0
2004-02-09,32.01,32.1,31.45,31.51,1362400,1.24346788983322,1.2469640507231,1.22171399985176,1.22404477377835,35071612.5093099,0.0,1.0
2004-02-10,32.2,32.38,31.9,31.98,1424600,1.25084867393408,1.25784099571383,1.23919480430115,1.24230250286993,36672797.402204,0.0,1.0
2004-02-11,32.55,32.64,31.97,32.15,852600,1.26444485517249,1.26794101606237,1.24191404054883,1.24890636232859,21948074.5929518,0.0,1.0
2004-02-12,32.1,32.56,32.07,32.5,820300,1.2469640507231,1.26483331749359,1.24579866375981,1.262502543567,21116591.1196322,0.0,1.0
2004-02-13,31.6,32.0,31.43,32.0,1048400,1.22754093466823,1.24307942751213,1.22093707520957,1.24307942751213,26988460.4776573,0.0,1.0
2004-02-17,31.31,31.54,30.38,31.53,1673100,1.2162755273564,1.22521016074164,1.18014853149433,1.22482169842054,43069814.2170626,0.0,1.0
2004-02-18,31.31,31.64,31.23,31.31,1237100,1.2162755273564,1.22909478395262,1.21316782878762,1.2162755273564,31846074.4533669,0.0,1.0
2004-02-19,31.32,31.87,31.27,31.48,716200,1.21666398967749,1.23802941733786,1.21472167807201,1.22287938681505,18436794.5384379,0.0,1.0
2004-02-20,31.28,31.85,31.01,31.75,705300,1.2151101403931,1.23725249269566,1.20462165772347,1.23336786948469,18156201.0443455,0.0,1.0
2004-02-23,31.01,31.29,30.8,31.15,894300,1.20850628093445,1.21941830152979,1.20032226548794,1.21396229123212,22947537.3339034,0.1,1.0
2004-02-24,30.91,31.07,30.42,30.51,1045600,1.20460913072182,1.21084457106202,1.18551309467997,1.18902052987133,26829861.3846914,0.0,1.0
2004-02-25,31.01,31.24,30.7,30.9,1072800,1.20850628093445,1.21746972642348,1.19642511527531,1.20421941570056,27527807.2814621,0.0,1.0
2004-02-26,30.74,31.0,30.42,31.0,967200,1.19798397536036,1.20811656591318,1.18551309467997,1.20811656591318,24818134.9763519,0.0,1.0
2004-02-27,31.53,31.69,30.85,30.93,1309100,1.22877146204009,1.23500690238028,1.20227084059425,1.20538856076435,33591212.2596589,0.0,1.0
2004-03-01,30.77,31.53,30.62,31.53,1623300,1.19915312042415,1.22877146204009,1.19330739510522,1.22877146204009,41653513.758387,0.0,1.0
2004-03-02,30.74,30.94,30.53,30.75,1040100,1.19798397536036,1.20577827578561,1.18979995991385,1.19837369038163,26688732.6188002,0.0,1.0
2004-03-03,30.58,30.79,30.41,30.65,748200,1.19174853502017,1.19993255046668,1.18512337965871,1.194476540169,19198644.1163217,0.0,1.0
2004-03-04,30.49,30.86,30.35,30.5,804300,1.18824109982881,1.20266055561551,1.18278508953113,1.18863081485007,20638157.5284116,0.0,1.0
2004-03-05,31.15,31.21,30.2,30.32,1772500,1.21396229123212,1.21630058135969,1.1769393642122,1.18161594446735,45481952.28038,0.0,1.0
2004-03-08,31.1,31.24,30.82,31.16,1156400,1.21201371612581,1.21746972642348,1.20110169553046,1.21435200625338,29672964.5230078,0.0,1.0
2004-03-09,30.8,31.07,30.6,30.95,1211700,1.20032226548794,1.21084457106202,1.19252796506269,1.20616799080687,31091950.1146044,0.0,1.0
2004-03-10,30.05,30.68,30.05,30.68,1197100,1.17109363889326,1.19564568523279,1.17109363889326,1.19564568523279,30717317.3906026,0.0,1.0
2004-03-11,30.2,30.72,29.92,30.0,910200,1.1769393642122,1.19720454531784,1.16602734361685,1.16914506378695,23355527.766207,0.0,1.0
2004-03-12,30.62,30.7,30.09,30.25,971800,1.19330739510522,1.19642511527531,1.17265249897831,1.17888793931851,24936169.9441879,0.0,1.0
2004-03-15,30.36,30.54,29.95,30.54,1638000,1.1831748045524,1.19018967493512,1.16719648868064,1.19018967493512,42030712.4599504,0.0,1.0
2004-03-16,30.15,30.52,29.67,30.43,1644800,1.17499078910589,1.18941024489259,1.1562844680853,1.18590280970123,42205198.9341432,0.0,1.0
2004-03-17,30.19,30.44,30.15,30.15,1157700,1.17654964919094,1.18629252472249,1.17499078910589,1.17499078910589,29706322.2313093,0.0,1.0
2004-03-18,30.2,30.32,29.86,30.18,1160500,1.1769393642122,1.18161594446735,1.16368905348928,1.17615993416967,29778169.6030358,0.0,1.0
2004-03-19,30.0,30.35,29.87,30.31,997900,1.16914506378695,1.18278508953113,1.16407876851054,1.18122622944608,25605890.0877807,0.0,1.0
2004-03-22,29.25,29.99,29.17,29.75,2337400,1.13991643719228,1.16875534876569,1.13679871702218,1.15940218825539,59977159.5261834,0.0,1.0
2004-03-23,29.32,29.7,29.21,29.5,1765400,1.14264444234111,1.15745361314908,1.13835757710723,1.14965931272384,45299767.8735025,0.0,1.0
2004-03-24,29.22,29.25,28.8,29.03,2059900,1.13874729212849,1.13991643719228,1.12237926123547,1.13134270672451,52856571.7925839,0.0,1.0
2004-03-25,29.9,29.95,29.29,29.36,1241700,1.16524791357433,1.16719648868064,1.14147529727733,1.14420330242616,31861743.3831017,0.0,1.0
2004-03-26,29.86,30.14,29.53,29.67,1135300,1.16368905348928,1.17460107408462,1.15082845778762,1.1562844680853,29131543.2574981,0.0,1.0
2004-03-29,30.33,30.41,29.72,29.89,679200,1.18200565948861,1.18512337965871,1.15823304319161,1.16485819855307,17428119.598778,0.0,1.0
2004-03-30,29.86,30.2,29.66,30.18,1151200,1.16368905348928,1.1769393642122,1.15589475306403,1.17615993416967,29539533.6898017,0.0,1.0
2004-03-31,30.29,30.4,29.57,29.87,1809500,1.18044679940356,1.18473366463744,1.15238731787267,1.16407876851054,46431363.9781933,0.0,1.0
2004-04-01,30.17,30.32,30.05,30.19,867800,1.17577021914841,1.18161594446735,1.17109363889326,1.17654964919094,22267553.2800642,0.0,1.0
2004-04-02,30.4,30.67,30.21,30.42,977700,1.18473366463744,1.19525597021153,1.17732907923346,1.18551309467997,25087562.6203259,0.0,1.0
2004-04-05,30.18,30.49,30.04,30.47,838500,1.17615993416967,1.18824109982881,1.170703923872,1.18746166978628,21515721.8544986,0.0,1.0
2004-04-06,30.44,30.55,29.96,29.97,911700,1.18629252472249,1.19057938995638,1.1675862037019,1.16797591872317,23394017.4296319,0.0,1.0
2004-04-07,30.14,30.4,29.97,30.25,633500,1.17460107408462,1.18473366463744,1.16797591872317,1.17888793931851,16255467.8531006,0.0,1.0
2004-04-08,29.99,30.32,29.9,30.22,850500,1.16875534876569,1.18161594446735,1.16524791357433,1.17771879425472,21823639.1618974,0.0,1.0
2004-04-12,29.88,30.15,29.78,30.0,711500,1.1644684835318,1.17499078910589,1.16057133331918,1.16914506378695,18256930.3511935,0.0,1.0
2004-04-13,29.77,30.19,29.74,30.0,1028500,1.16018161829792,1.17654964919094,1.15901247323413,1.16914506378695,26391079.2216478,0.0,1.0
2004-04-14,29.57,29.91,29.47,29.77,906600,1.15238731787267,1.16563762859559,1.14849016766005,1.16018161829792,23263152.5739874,0.0,1.0
2004-04-15,29.43,29.75,29.37,29.57,948400,1.146931307575,1.15940218825539,1.14459301744743,1.15238731787267,24335731.1947602,0.0,1.0
2004-04-16,29.71,29.77,29.28,29.51,1666900,1.15784332817034,1.16018161829792,1.14108558225607,1.1500490277451,42772279.9752698,0.0,1.0
2004-04-19,29.63,29.77,29.45,29.7,561800,1.15472560800025,1.16018161829792,1.14771073761752,1.15745361314908,14415661.9413921,0.0,1.0
2004-04-20,29.8,30.14,29.57,29.7,1353100,1.16135076336171,1.17460107408462,1.15238731787267,1.15745361314908,34720242.3867881,0.0,1.0
2004-04-21,30.06,30.15,29.62,29.96,1588700,1.17148335391453,1.17499078910589,1.15433589297898,1.1675862037019,40765685.5220533,0.0,1.0
2004-04-22,31.01,31.09,30.03,30.04,1473800,1.20850628093445,1.21162400110454,1.17031420885074,1.170703923872,37817377.3037088,0.0,1.0
2004-04-23,31.3,31.34,30.75,31.0,976900,1.21980801655105,1.2213668766361,1.19837369038163,1.20811656591318,25067034.7998326,0.0,1.0
2004-04-26,30.54,32.25,30.45,31.3,1074000,1.19018967493512,1.25683094357097,1.18668223974376,1.21980801655105,27558599.012202,0.0,1.0
2004-04-27,30.37,30.91,30.26,30.6,1068800,1.18356451957366,1.20460913072182,1.17927765433977,1.19252796506269,27425168.1789958,0.0,1.0
2004-04-28,31.73,31.77,30.5,30.75,3080100,1.23656576246533,1.23812462255038,1.18863081485007,1.19837369038163,79034674.8766143,0.0,1.0
2004-04-29,31.05,31.73,30.87,31.73,1783700,1.2100651410195,1.23656576246533,1.20305027063677,1.23656576246533,45769341.7672855,0.0,1.0
2004-04-30,30.76,31.34,30.65,31.07,1180100,1.19876340540289,1.2213668766361,1.194476540169,1.21084457106202,30281101.2051207,0.0,1.0
2004-05-03,31.15,31.23,30.72,30.74,873700,1.21396229123212,1.21708001140222,1.19720454531784,1.19798397536036,22418945.956202,0.0,1.0
2004-05-04,30.96,31.31,30.79,31.25,1185200,1.20655770582813,1.22019773157232,1.19993255046668,1.21785944144474,30411966.0607654,0.0,1.0
2004-05-05,30.7,30.97,30.62,30.97,702300,1.19642511527531,1.2069474208494,1.19330739510522,1.2069474208494,18020860.415521,0.0,1.0
2004-05-06,30.8,30.93,30.45,30.69,648200,1.20032226548794,1.20538856076435,1.18668223974376,1.19603540025405,16632666.5546642,0.0,1.0
2004-05-07,30.31,30.8,30.28,30.7,981500,1.18122622944608,1.20032226548794,1.1800570843823,1.19642511527531,25185069.7676689,0.0,1.0
2004-05-10,30.2,30.6,29.9,30.05,1177100,1.1769393642122,1.19252796506269,1.16524791357433,1.17109363889326,30204121.8782709,0.0,1.0
2004-05-11,30.93,30.93,30.2,30.2,1047300,1.20538856076435,1.20538856076435,1.1769393642122,1.1769393642122,26873483.0032394,0.0,1.0
2004-05-12,31.01,31.12,30.14,30.93,1269300,1.20850628093445,1.21279314616833,1.17460107408462,1.20538856076435,32569953.1901191,0.0,1.0
2004-05-13,31.26,31.39,30.85,30.9,857900,1.218249156466,1.22331545174241,1.20227084059425,1.20421941570056,22013521.5014602,0.0,1.0
2004-05-14,31.03,31.27,30.93,31.14,1259000,1.20928571097697,1.21863887148727,1.20538856076435,1.21357257621086,32305657.5012685,0.0,1.0
2004-05-17,30.91,31.2,30.55,30.7,1295900,1.20460913072182,1.21591086633843,1.19057938995638,1.19642511527531,33252503.2215202,0.0,1.0
2004-05-18,30.82,31.1,30.48,30.87,880900,1.20110169553046,1.21201371612581,1.18785138480754,1.20305027063677,22603696.3406414,0.0,1.0
2004-05-19,30.82,31.34,30.69,30.83,1039400,1.20110169553046,1.2213668766361,1.19603540025405,1.20149141055172,26670770.7758686,0.0,1.0
2004-05-20,30.73,31.01,30.53,30.82,607200,1.1975942603391,1.20850628093445,1.18979995991385,1.20110169553046,15580615.7543846,0.0,1.0
2004-05-21,30.5,30.73,30.31,30.67,799400,1.19252796506269,1.20152079889759,1.18509910232951,1.19917484224501,20445390.560479,0.1,1.0
2004-05-24,30.91,31.0,30.48,30.5,760300,1.20855866885534,1.21207760383421,1.19174597951183,1.19252796506269,19445372.0829774,0.0,1.0
2004-05-25,31.25,31.28,30.61,30.75,818100,1.22185242321997,1.22302540154626,1.19682888559243,1.20230278444845,20923660.2671102,0.0,1.0
2004-05-26,31.12,31.28,30.83,31.13,645000,1.21676951713938,1.22302540154626,1.20543072665189,1.21716050991481,16496468.4907542,0.0,1.0
2004-05-27,31.72,31.83,31.17,31.25,759900,1.2402290836652,1.24453000419493,1.21872448101653,1.22185242321997,19435141.7149212,0.0,1.0
2004-05-28,31.6,31.8,31.44,31.8,644000,1.23553717036003,1.24335702586864,1.22928128595315,1.24335702586864,16470892.5706136,0.0,1.0
2004-06-01,31.53,31.69,31.24,31.5,768700,1.23280022093202,1.23905610533891,1.22146143044454,1.23162724260573,19660209.8121594,0.0,1.0
2004-06-02,32.12,32.25,31.49,31.53,895300,1.25586879468241,1.26095170076301,1.2312362498303,1.23280022093202,22898121.3019726,0.0,1.0
2004-06-03,31.64,32.12,31.64,32.05,880900,1.23710114146176,1.25586879468241,1.23710114146176,1.2531318452544,22529828.0519463,0.0,1.0
2004-06-04,32.24,32.32,31.75,31.84,860400,1.26056070798758,1.26368865019102,1.24140206199149,1.24492099697036,22005521.689062,0.0,1.0
2004-06-07,32.85,32.89,32.25,32.25,742800,1.28441126728883,1.28597523839055,1.26095170076301,1.26095170076301,18997793.4805152,0.0,1.0
2004-06-08,32.95,33.04,32.55,32.6,1090900,1.28832119504314,1.29184013002201,1.27268148402592,1.27463644790307,27900771.2814943,0.0,1.0
2004-06-09,32.46,32.65,32.01,32.25,1577400,1.26916254904705,1.27659141178023,1.25156787415268,1.26095170076301,40343456.4299469,0.0,1.0
2004-06-10,32.03,32.65,32.01,32.5,879300,1.25234985970354,1.27659141178023,1.25156787415268,1.27072652014877,22488906.5797213,0.0,1.0
2004-06-14,31.38,32.01,31.09,32.0,1400400,1.22693532930057,1.25156787415268,1.21559653881308,1.25117688137725,35816518.5650422,0.0,1.0
2004-06-15,31.6,32.23,31.44,31.49,1212400,1.23553717036003,1.26016971521215,1.22928128595315,1.2312362498303,31008245.57859,0.0,1.0
2004-06-16,31.84,31.91,31.5,31.6,588600,1.24492099697036,1.24765794639838,1.23162724260573,1.23553717036003,15053986.5948186,0.0,1.0
2004-06-17,31.55,31.71,31.44,31.71,725200,1.23358220648288,1.23983809088977,1.22928128595315,1.23983809088977,18547657.2860388,0.0,1.0
2004-06-18,31.61,31.95,31.33,31.5,1037800,1.23592816313546,1.2492219175001,1.22498036542341,1.23162724260573,26542689.922023,0.0,1.0
2004-06-21,31.95,32.1,31.7,31.7,619300,1.2492219175001,1.25508680913155,1.23944709811434,1.23944709811434,15839167.3431381,0.0,1.0
2004-06-22,31.8,31.85,31.4,31.82,930900,1.24335702586864,1.24531198974579,1.22771731485143,1.2441390114195,23808624.0589817,0.0,1.0
2004-06-23,32.72,32.76,31.68,31.68,1390300,1.27932836120824,1.28089233230996,1.23866511256348,1.23866511256348,35558201.7716211,0.0,1.0
2004-06-24,32.8,32.99,32.64,32.72,1389500,1.28245630341168,1.28988516614486,1.27620041900479,1.27932836120824,35537741.0355087,0.0,1.0
2004-06-25,32.72,32.97,32.57,32.8,964400,1.27932836120824,1.289103180594,1.27346346957678,1.28245630341168,24665417.3836952,0.0,1.0
2004-06-28,32.7,33.22,32.59,32.81,818100,1.27854637565738,1.29887799997976,1.27424545512764,1.28284729618711,20923660.2671101,0.0,1.0
2004-06-29,32.94,32.99,32.42,32.47,1197700,1.28793020226771,1.28988516614486,1.26759857794533,1.26955354182248,30632279.5525215,0.0,1.0
2004-06-30,32.77,32.88,32.15,32.55,1267000,1.28128332508539,1.28558424561512,1.25704177300871,1.27268148402592,32404690.8182724,0.0,1.0
2004-07-01,32.45,32.99,32.05,32.77,1243100,1.26877155627162,1.28988516614486,1.2531318452544,1.28128332508539,31793426.3269095,0.0,1.0
2004-07-02,31.78,32.45,31.74,32.45,1174000,1.24257504031778,1.26877155627162,1.24101106921606,1.26877155627162,30026130.2451869,0.0,1.0
2004-07-06,31.6,32.05,31.6,31.68,1322800,1.23553717036003,1.2531318452544,1.23553717036003,1.23866511256348,33831827.1621238,0.0,1.0
2004-07-07,31.47,31.62,31.27,31.6,1129700,1.23045426427944,1.23631915591089,1.22263440877083,1.23553717036003,28893116.9829536,0.0,1.0
2004-07-08,30.85,31.42,30.85,31.26,1375400,1.20621271220275,1.22849930040229,1.20621271220275,1.2222434159954,35177120.5615248,0.0,1.0
2004-07-09,31.37,31.5,30.97,31.0,897800,1.22654433652514,1.23162724260573,1.21090462550792,1.21207760383421,22962061.1023242,0.0,1.0
2004-07-12,30.94,31.35,30.65,31.27,1063200,1.20973164718163,1.22576235097427,1.19839285669415,1.22263440877083,27192318.2935968,0.0,1.0
2004-07-13,30.76,31.02,30.66,30.94,759500,1.20269377722388,1.21285958938507,1.19878384946958,1.20973164718163,19424911.3468649,0.0,1.0
2004-07-14,30.94,31.33,30.54,30.76,975600,1.20973164718163,1.22498036542341,1.19409193616441,1.20269377722388,24951867.6892711,0.0,1.0
2004-07-15,31.3,31.31,30.84,30.94,1041700,1.22380738709712,1.22419837987255,1.20582171942732,1.20973164718163,26642436.0105717,0.0,1.0
2004-07-16,30.81,31.82,30.8,31.72,871700,1.20464874110103,1.2441390114195,1.2042577483256,1.2402290836652,22294529.586652,0.0,1.0
2004-07-19,30.9,31.22,30.71,30.95,800800,1.20816767607991,1.22067944489368,1.20073881334673,1.21012263995706,20481196.848676,0.0,1.0
2004-07-20,31.58,31.79,30.95,31.0,896200,1.23475518480917,1.24296603309321,1.21012263995706,1.21207760383421,22921139.6300993,0.0,1.0
2004-07-21,31.18,31.97,31.11,31.83,1008800,1.21911547379196,1.25000390305096,1.21637852436394,1.24453000419493,25800988.2379424,0.0,1.0
2004-07-22,30.33,31.13,30.16,30.98,2015100,1.18588108788037,1.21716050991481,1.17923421069806,1.21129561828335,51538036.6755334,0.0,1.0
2004-07-23,30.18,30.43,29.97,30.34,1107600,1.18001619624892,1.18979101563468,1.17180534796488,1.1862720806558,28327889.1478441,0.0,1.0
2004-07-26,30.1,30.43,29.96,30.1,855400,1.17688825404548,1.18979101563468,1.17141435518945,1.17688825404548,21877642.0883584,0.0,1.0
2004-07-27,30.16,30.55,30.12,30.25,1408500,1.17923421069806,1.19448292893984,1.17767023959634,1.18275314567693,36023683.5181819,0.0,1.0
2004-07-28,31.45,31.93,30.47,30.58,2090900,1.22967227872858,1.24843993194924,1.1913549867364,1.19565590726613,53476691.4221985,0.0,1.0
2004-07-29,31.94,32.5,31.55,31.7,1712500,1.24883092472467,1.27072652014877,1.23358220648288,1.23944709811434,43798763.240956,0.0,1.0
2004-07-30,31.3,31.9,30.95,31.86,1486400,1.22380738709712,1.24726695362295,1.21012263995706,1.24570298252122,38016047.697143,0.0,1.0
2004-08-02,31.24,31.38,30.91,31.24,884000,1.22146143044454,1.22693532930057,1.20855866885534,1.22146143044454,22609113.4043826,0.0,1.0
2004-08-03,31.45,31.54,31.05,31.3,1221500,1.22967227872858,1.23319121370745,1.21403256771136,1.22380738709712,31240986.4518703,0.0,1.0
2004-08-04,31.48,31.61,31.04,31.3,779000,1.23084525705487,1.23592816313546,1.21364157493593,1.22380738709712,19923641.7896086,0.0,1.0
2004-08-05,30.92,31.84,30.9,31.55,814500,1.20894966163077,1.24492099697036,1.20816767607991,1.23358220648288,20831586.9546036,0.0,1.0
2004-08-06,30.19,30.79,30.16,30.65,730700,1.18040718902435,1.20386675555017,1.17923421069806,1.19839285669415,18688324.8468126,0.0,1.0
2004-08-09,30.16,30.64,30.14,30.25,750300,1.17923421069806,1.19800186391872,1.1784522251472,1.18275314567693,19189612.8815704,0.0,1.0
2004-08-10,30.86,30.93,30.3,30.3,602800,1.20660370497819,1.2093406544062,1.18470810955408,1.18470810955408,15417164.6608165,0.0,1.0
2004-08-11,30.98,31.19,30.58,30.65,576000,1.21129561828335,1.21950646656739,1.19565590726613,1.19839285669415,14731730.0010457,0.0,1.0
2004-08-12,30.12,30.88,30.12,30.88,547900,1.17767023959634,1.20738569052905,1.17767023959634,1.20738569052905,14013046.6450918,0.0,1.0
2004-08-13,30.35,30.42,30.1,30.2,643300,1.18666307343124,1.18940002285925,1.17688825404548,1.18079818179978,16452989.426515,0.0,1.0
2004-08-16,31.48,31.48,30.48,30.49,975100,1.23084525705487,1.23084525705487,1.19174597951183,1.19213697228726,24939079.7292008,0.0,1.0
2004-08-17,31.47,31.56,31.12,31.48,730100,1.23045426427944,1.23397319925831,1.21676951713938,1.23084525705487,18672979.2947282,0.0,1.0
2004-08-18,31.74,31.74,31.21,31.45,719000,1.24101106921606,1.24101106921606,1.22028845211825,1.22967227872858,18389086.5811664,0.0,1.0
2004-08-19,31.23,31.74,31.11,31.74,790800,1.22107043766911,1.24101106921606,1.21637852436394,1.24101106921606,20225437.647269,0.0,1.0
2004-08-20,31.74,31.75,31.2,31.23,843100,1.24101106921606,1.24140206199149,1.21989745934282,1.22107043766911,21563058.2706278,0.0,1.0
2004-08-23,31.03,31.82,31.0,31.6,1103400,1.21716050991481,1.24814848293552,1.21598375144566,1.23951892082848,28129816.6684658,0.1,1.0
2004-08-24,31.21,31.35,31.03,31.05,677500,1.22422106072965,1.22971260025231,1.21716050991481,1.2179450155609,17272023.5570833,0.0,1.0
2004-08-25,31.17,31.23,30.87,31.16,1104700,1.22265204943746,1.22500556637575,1.21088446474605,1.22225979661442,28162958.5586863,0.0,1.0
2004-08-26,31.45,31.59,31.02,31.17,893800,1.23363512848278,1.23912666800544,1.21676825709176,1.22265204943746,22786324.214496,0.0,1.0
2004-08-27,31.8,31.89,31.51,31.55,692200,1.24736397728942,1.25089425269685,1.23598864542106,1.23755765671325,17646781.854189,0.0,1.0
2004-08-30,31.42,31.86,31.37,31.8,733300,1.23245837001364,1.24971749422771,1.2304971058984,1.24736397728942,18694575.4603825,0.0,1.0
2004-08-31,31.58,31.58,31.19,31.5,545400,1.23873441518239,1.23873441518239,1.22343655508356,1.23559639259801,13904297.6354734,0.0,1.0
2004-09-01,31.55,31.88,31.4,31.51,507200,1.23755765671325,1.2505019998738,1.23167386436754,1.23598864542106,12930435.9382327,0.0,1.0
2004-09-02,32.09,32.12,31.53,31.65,507300,1.25873930915779,1.25991606762693,1.23677315106716,1.24148018494372,12932985.3144034,0.0,1.0
2004-09-03,32.19,32.3,31.59,32.16,624900,1.26266183738826,1.26697661844177,1.23912666800544,1.26148507891912,15931051.6912491,0.0,1.0
2004-09-07,32.43,32.6,32.11,32.4,1247700,1.27207590514138,1.27874420313318,1.25952381480388,1.27089914667224,31808566.482912,0.0,1.0
2004-09-08,33.29,33.31,32.45,32.45,1604000,1.30580964792343,1.30659415356952,1.27286041078748,1.27286041078748,40891993.7794265,0.0,1.0
2004-09-09,32.72,33.29,32.54,33.25,1403600,1.28345123700975,1.30580964792343,1.2763906861949,1.30424063663124,35783043.933169,0.0,1.0
2004-09-10,33.25,33.29,32.48,32.62,1115400,1.30424063663124,1.30580964792343,1.27403716925662,1.27952870877928,28435741.8089603,0.0,1.0
2004-09-13,32.99,33.42,32.7,33.4,1380200,1.29404206323202,1.31090893462304,1.28266673136365,1.31012442897694,35186489.9092048,0.0,1.0
2004-09-14,32.94,33.08,32.75,32.99,1347200,1.29208079911678,1.29757233863944,1.28462799547889,1.29404206323202,34345195.7728451,0.0,1.0
2004-09-15,33.41,33.5,32.91,32.95,1492000,1.31051668179999,1.31404695720741,1.29090404064764,1.29247305193983,38036692.468145,0.0,1.0
2004-09-16,33.51,33.81,33.32,33.41,784500,1.31443921003046,1.32620679472187,1.30698640639257,1.31051668179999,19999856.0598255,0.0,1.0
2004-09-17,33.68,33.94,33.22,33.57,1372900,1.32110750802226,1.33130608142148,1.3030638781621,1.31679272696874,35000385.4487374,0.0,1.0
2004-09-20,33.51,33.81,33.27,33.66,1491300,1.31443921003046,1.32620679472187,1.30502514227733,1.32032300237616,38018846.8349494,0.0,1.0
2004-09-21,34.1,34.13,33.68,33.68,1052600,1.33758212659023,1.33875888505937,1.32110750802226,1.32110750802226,26834733.5737061,0.0,1.0
2004-09-22,33.53,33.87,33.37,33.87,667400,1.31522371567655,1.32856031166015,1.3089476705078,1.32856031166015,17014536.5638338,0.0,1.0
2004-09-23,33.74,33.89,33.48,33.6,1301400,1.32346102496054,1.32934481730624,1.31326245156132,1.31796948543788,33177581.4866246,0.0,1.0
2004-09-24,34.1,34.28,33.36,33.4,1403700,1.33758212659023,1.34464267740508,1.30855541768475,1.31012442897694,35785593.3093399,0.0,1.0
2004-09-27,33.75,34.09,33.73,34.05,785500,1.32385327778359,1.33718987376718,1.32306877213749,1.335620862475,20025349.8215334,0.0,1.0
2004-09-28,33.55,33.8,33.23,33.68,1743100,1.31600822132265,1.32581454189882,1.30345613098514,1.32110750802226,44438176.0329915,0.0,1.0
2004-09-29,33.52,33.76,33.37,33.5,866900,1.31483146285351,1.32424553060663,1.3089476705078,1.31404695720741,22100542.0245541,0.0,1.0
2004-09-30,33.2,33.52,33.1,33.52,2429900,1.302279372516,1.31483146285351,1.29835684428553,1.31483146285351,61947291.5739582,0.0,1.0
2004-10-01,33.8,33.85,33.09,33.21,1270300,1.32581454189882,1.32777580601406,1.29796459146249,1.30267162533905,32384725.4975098,0.0,1.0
2004-10-04,34.15,34.63,34.06,34.1,1253700,1.33954339070547,1.35837152621172,1.33601311529804,1.33758212659023,31961529.053159,0.0,1.0
2004-10-05,34.14,34.28,33.87,34.28,702900,1.33915113788242,1.34464267740508,1.32856031166015,1.34464267740508,17919565.1044632,0.0,1.0
2004-10-06,35.42,35.44,33.98,33.98,1563200,1.38935949923243,1.39014400487853,1.33287509271367,1.33287509271367,39851848.3017456,0.0,1.0
2004-10-07,34.99,35.63,34.94,35.39,975700,1.37249262784141,1.39759680851642,1.37053136372618,1.38818274076329,24874263.2983707,0.0,1.0
2004-10-08,35.31,35.34,34.6,34.99,1022700,1.38504471817892,1.38622147664806,1.35719476774258,1.37249262784141,26072470.0986406,0.0,1.0
2004-10-11,35.04,35.23,34.98,35.2,545100,1.37445389195665,1.38190669559454,1.37210037501837,1.3807299371254,13896649.506961,0.0,1.0
2004-10-12,34.83,34.95,34.5,34.85,1015300,1.36621658267266,1.37092361654923,1.35327223951211,1.36700108831876,25883816.2620024,0.0,1.0
2004-10-13,34.24,34.82,33.81,34.8,1192800,1.34307366611289,1.36582432984961,1.32620679472187,1.36503982420352,30408958.9651497,0.0,1.0
2004-10-14,34.41,34.57,33.92,34.05,1074700,1.34974196410469,1.35601800927344,1.33052157577539,1.335620862475,27398145.70745,0.0,1.0
2004-10-15,34.74,35.18,34.33,34.41,1121400,1.36268630726524,1.37994543147931,1.34660394152031,1.34974196410469,28588704.3792076,0.0,1.0
2004-10-18,35.15,35.15,34.44,34.7,667700,1.37876867301016,1.37876867301016,1.35091872257383,1.36111729597305,17022184.6923462,0.0,1.0
2004-10-19,34.28,34.55,33.9,34.52,1551400,1.34464267740508,1.35523350362735,1.32973707012929,1.3540567451582,39551021.9135925,0.0,1.0
2004-10-20,34.61,34.67,33.96,34.17,935900,1.35758702056563,1.35994053750391,1.33209058706757,1.34032789635156,23859611.5823973,0.0,1.0
2004-10-21,35.29,35.61,34.3,34.61,1584600,1.38426021253282,1.39681230287033,1.34542718305117,1.35758702056563,40397414.802294,0.0,1.0
2004-10-22,34.38,35.21,34.37,35.04,1034200,1.34856520563555,1.38112218994845,1.3481729528125,1.37445389195665,26365648.3582811,0.0,1.0
2004-10-25,34.87,34.92,34.1,34.33,634900,1.36778559396485,1.36974685808008,1.33758212659023,1.34660394152031,16185989.3083279,0.0,1.0
2004-10-26,35.81,35.82,34.63,34.82,1067500,1.40465735933127,1.40504961215431,1.35837152621172,1.36582432984961,27214590.6231533,0.0,1.0
2004-10-27,35.91,36.38,35.45,35.6,1366800,1.40857988756174,1.42701577024494,1.39053625770157,1.39642005004728,34844873.5023193,0.0,1.0
2004-10-28,36.02,36.17,34.92,35.8,1923300,1.41289466861525,1.41877846096096,1.36974685808008,1.40426510650822,49032151.8927503,0.0,1.0
2004-10-29,36.5,37.03,35.92,36.02,1593500,1.43172280412151,1.452512203743,1.40897214038478,1.41289466861525,40624309.2814939,0.0,1.0
2004-11-01,36.18,36.71,36.07,36.5,851200,1.419170713784,1.4399601134055,1.41485593273049,1.43172280412151,21700289.9657407,0.0,1.0
2004-11-02,36.11,36.31,35.93,36.3,1373600,1.41642494402268,1.42427000048362,1.40936439320783,1.42387774766057,35018231.0819328,0.0,1.0
2004-11-03,36.24,36.38,36.04,36.25,1230500,1.42152423072229,1.42701577024494,1.41367917426135,1.42191648354533,31370073.7815364,0.0,1.0
2004-11-04,37.05,37.05,36.11,36.14,1215200,1.45329670938909,1.45329670938909,1.41642494402268,1.41760170249182,30980019.2274061,0.0,1.0
2004-11-05,36.87,37.19,36.36,37.05,995200,1.44623615857425,1.45878824891175,1.42623126459885,1.45329670938909,25371391.6516741,0.0,1.0
2004-11-08,37.14,37.14,36.8,36.95,886200,1.45682698479652,1.45682698479652,1.44349038881292,1.44937418115862,22592571.6255161,0.0,1.0
2004-11-09,37.23,37.25,36.8,37.2,933800,1.46035726020394,1.46114176585003,1.44349038881292,1.4591805017348,23806074.6828108,0.0,1.0
2004-11-10,36.89,37.6,36.89,37.3,1718300,1.44702066422034,1.47487061465668,1.44702066422034,1.46310302996527,43805930.7426364,0.0,1.0
2004-11-11,37.67,37.69,36.82,37.01,806000,1.47761638441801,1.4784008900641,1.44427489445901,1.4517276980969,20547971.9365448,0.0,1.0
2004-11-12,37.95,38.0,37.37,37.67,822900,1.48859946346332,1.49056072757856,1.4658487997266,1.47761638441801,20978816.5094079,0.0,1.0
2004-11-15,37.46,37.96,37.38,37.75,925900,1.46937907513402,1.48899171628637,1.46624105254964,1.48075440700238,23604673.9653187,0.0,1.0
2004-11-16,37.4,37.52,37.12,37.35,720800,1.46702555819574,1.4717325920723,1.45604247915042,1.4650642940805,18375903.4390341,0.0,1.0
2004-11-17,37.5,37.72,37.35,37.6,1089600,1.47094808642621,1.47957764853324,1.4650642940805,1.47487061465668,27778002.7568972,0.0,1.0
2004-11-18,37.68,37.76,37.56,37.7,1109700,1.47800863724105,1.48114665982543,1.47330160336449,1.47879314288715,28290427.3672256,0.0,1.0
2004-11-19,37.55,37.85,37.46,37.85,985500,1.47290935054144,1.48467693523285,1.46937907513402,1.48467693523285,25124102.1631079,0.0,1.0
2004-11-22,37.73,37.92,37.31,37.4,965800,1.48389242958676,1.491364986216,1.46737414651158,1.47091377859912,24556789.4770835,0.1,1.0
2004-11-23,37.76,37.99,37.19,37.7,734100,1.48507230694927,1.4941180333952,1.46265463706153,1.48271255222425,18665499.2287503,0.0,1.0
2004-11-24,38.1,38.14,37.76,37.78,649000,1.49844425039108,1.50001742020776,1.48507230694927,1.48585889185761,16501715.0244639,0.0,1.0
2004-11-26,37.99,38.17,37.89,38.05,225200,1.4941180333952,1.50119729757028,1.49018510885349,1.49647778812023,5726018.83437483,0.0,1.0
2004-11-29,38.2,38.45,37.78,37.85,999800,1.50237717493279,1.51220948628706,1.48585889185761,1.48861193903681,25421286.1039429,0.0,1.0
2004-11-30,38.13,38.35,37.95,38.21,744900,1.49962412775359,1.50827656174535,1.49254486357852,1.50277046738696,18940104.0396351,0.0,1.0
2004-12-01,38.8,38.94,38.26,38.38,840900,1.52597472218304,1.53148081654144,1.50473692965782,1.50945643910787,21381035.6919441,0.0,1.0
2004-12-02,38.16,38.35,37.85,38.1,1177100,1.50080400511611,1.50827656174535,1.48861193903681,1.49844425039108,29929381.749301,0.0,1.0
2004-12-03,38.38,38.73,37.8,38.05,978500,1.50945643910787,1.52322167500385,1.48664547676595,1.49647778812023,24879704.3935868,0.0,1.0
2004-12-06,38.08,38.33,38.0,38.25,462600,1.49765766548274,1.50748997683701,1.49451132584937,1.50434363720364,11762239.3995639,0.0,1.0
2004-12-07,37.73,38.1,37.58,38.01,719300,1.48389242958676,1.49844425039108,1.47799304277419,1.49490461830354,18289188.9323526,0.0,1.0
2004-12-08,38.6,38.63,37.67,37.7,1156000,1.51810887309963,1.51928875046214,1.48153267486173,1.48271255222425,29392885.3132206,0.0,1.0
2004-12-09,37.94,38.7,37.85,38.67,1727400,1.49215157112435,1.52204179764133,1.48861193903681,1.52086192027882,43921513.9187347,0.0,1.0
2004-12-10,38.1,38.62,37.87,38.62,959200,1.49844425039108,1.51889545800797,1.48939852394515,1.51889545800797,24388975.4259873,0.0,1.0
2004-12-13,38.4,38.4,37.9,38.05,759500,1.51024302401621,1.51024302401621,1.49057840130766,1.49647778812023,19311329.061757,0.0,1.0
2004-12-14,38.79,38.88,38.4,38.5,1030600,1.52558142972887,1.52912106181641,1.51024302401621,1.51417594855792,26204418.3423921,0.0,1.0
2004-12-15,39.07,39.15,38.68,38.92,923000,1.53659361844566,1.53973995807902,1.52125521273299,1.53069423163309,23468540.7820957,0.0,1.0
2004-12-16,39.01,39.24,38.61,39.06,1031900,1.53423386372063,1.54327959016656,1.5185021655538,1.53620032599149,26237472.6251838,0.0,1.0
2004-12-17,39.22,39.45,39.11,39.15,1234900,1.54249300525822,1.55153873170415,1.53816678826234,1.53973995807902,31399026.0149622,0.0,1.0
2004-12-20,39.03,39.3,38.9,39.3,812800,1.53502044862897,1.54563934489159,1.52990764672475,1.54563934489159,20666554.6562161,0.0,1.0
2004-12-21,39.82,40.08,39.5,39.5,2284800,1.56609055250847,1.57631615631692,1.55350519397501,1.55350519397501,58094173.324954,0.0,1.0
2004-12-22,39.95,40.1,39.67,40.0,1239300,1.5712033544127,1.57710274122526,1.56019116569591,1.57316981668355,31510902.0490262,0.0,1.0
2004-12-23,39.86,40.08,39.68,39.9,432700,1.56766372232516,1.57631615631692,1.56058445815008,1.56923689214184,11001990.8953552,0.0,1.0
2004-12-27,39.65,40.0,39.52,39.87,417300,1.55940458078757,1.57316981668355,1.55429177888335,1.56805701477933,10610424.7761306,0.0,1.0
2004-12-28,39.96,40.15,39.5,39.5,424600,1.57159664686687,1.57906920349611,1.55350519397501,1.55350519397501,10796037.2871916,0.0,1.0
2004-12-29,39.86,40.05,39.65,39.91,522800,1.56766372232516,1.5751362789544,1.55940458078757,1.56963018459601,13292906.9565327,0.0,1.0
2004-12-30,40.32,40.46,39.83,40.0,545600,1.58575517521702,1.59126126957541,1.56648384496264,1.57316981668355,13872628.223956,0.0,1.0
2004-12-31,40.08,40.46,40.08,40.33,513600,1.57631615631692,1.59126126957541,1.57631615631692,1.58614846767119,13058984.339853,0.0,1.0
2005-01-03,39.82,40.33,39.75,40.04,817100,1.56609055250847,1.58614846767119,1.56333750532928,1.57474298650023,20775888.0531425,0.0,1.0
2005-01-04,38.96,39.91,38.82,39.85,1166500,1.53226740144978,1.56963018459601,1.52676130709138,1.56727042987099,29659862.2126919,0.0,1.0
2005-01-05,38.81,39.41,38.8,38.9,1311900,1.52636801463721,1.54996556188747,1.52597472218304,1.52990764672475,33356856.6110851,0.0,1.0
2005-01-06,39.28,39.4,38.8,38.8,1159400,1.54485275998325,1.5495722694333,1.52597472218304,1.52597472218304,29479334.9759066,0.0,1.0
2005-01-07,38.85,39.28,38.82,39.28,695200,1.5279411844539,1.54485275998325,1.52676130709138,1.54485275998325,17676413.3821375,0.0,1.0
2005-01-10,39.25,39.42,38.4,38.7,878000,1.54367288262073,1.55035885434164,1.51024302401621,1.52204179764133,22324354.070076,0.0,1.0
2005-01-11,38.8,39.25,38.66,39.05,820500,1.52597472218304,1.54367288262073,1.52046862782465,1.53580703353732,20862337.7158284,0.0,1.0
2005-01-12,38.73,38.75,37.92,38.66,1225400,1.52322167500385,1.52400825991219,1.491364986216,1.52046862782465,31157475.486869,0.0,1.0
2005-01-13,37.99,38.74,37.88,38.67,1299100,1.4941180333952,1.52361496745802,1.48979181639932,1.52086192027882,33031399.0574438,0.0,1.0
2005-01-14,38.44,38.54,38.08,38.08,644700,1.51181619383289,1.5157491183746,1.49765766548274,1.49765766548274,16392381.6275375,0.0,1.0
2005-01-18,38.75,38.75,38.2,38.43,649200,1.52400825991219,1.52400825991219,1.50237717493279,1.51142290137872,16506800.2987395,0.0,1.0
2005-01-19,38.3,38.72,38.25,38.69,655900,1.5063100994745,1.52282838254968,1.50434363720364,1.52164850518716,16677156.9869736,0.0,1.0
2005-01-20,37.54,38.31,37.47,38.31,1280400,1.47641987295751,1.50670339192867,1.47366682577831,1.50670339192867,32555925.9126711,0.0,1.0
2005-01-21,37.32,38.1,37.25,37.78,1027800,1.46776743896575,1.49844425039108,1.46501439178656,1.48585889185761,26133224.5025331,0.0,1.0
2005-01-24,36.99,37.54,36.9,37.4,1227600,1.45478878797811,1.47641987295751,1.45124915589057,1.47091377859912,31213413.5039012,0.0,1.0
2005-01-25,38.96,39.65,36.99,37.49,2726400,1.53226740144978,1.55940458078757,1.45478878797811,1.47445341068666,69322458.9255751,0.0,1.0
2005-01-26,38.33,38.98,37.82,38.96,1578800,1.50748997683701,1.53305398635812,1.4874320616743,1.53226740144978,40143155.1319316,0.0,1.0
2005-01-27,38.88,39.07,38.15,38.38,1246500,1.52912106181641,1.53659361844566,1.50041071266194,1.50945643910787,31693971.9229495,0.0,1.0
2005-01-28,39.06,39.09,38.48,38.92,1374600,1.53620032599149,1.537380203354,1.51338936364957,1.53069423163309,34951090.0964992,0.0,1.0
2005-01-31,39.97,40.06,39.2,39.45,1828900,1.57198993932104,1.57552957140857,1.54170642034988,1.55153873170415,46502290.6136239,0.0,1.0
2005-02-01,40.0,40.59,40.0,40.5,1051000,1.57316981668355,1.59637407147963,1.57316981668355,1.59283443939209,26723116.3185077,0.0,1.0
2005-02-02,39.53,40.26,39.38,40.0,1500500,1.55468507133752,1.58339542049199,1.54878568452495,1.57316981668355,38152270.2530169,0.0,1.0
2005-02-03,39.34,39.79,39.2,39.64,1006900,1.54721251470827,1.56491067514596,1.54170642034988,1.5590112883334,25601813.3407283,0.0,1.0
2005-02-04,39.45,39.68,39.25,39.65,1181200,1.55153873170415,1.56058445815008,1.54367288262073,1.55940458078757,30033629.8719518,0.0,1.0
2005-02-07,39.35,39.76,39.32,39.45,763400,1.54760580716244,1.56373079778345,1.54642592979993,1.55153873170415,19410491.9101321,0.0,1.0
2005-02-08,38.96,39.43,38.83,39.36,1088300,1.53226740144978,1.55075214679581,1.52715459954556,1.54799909961661,27671519.9709153,0.0,1.0
2005-02-09,38.96,39.34,38.82,38.93,1103700,1.53226740144978,1.54721251470827,1.52676130709138,1.53108752408726,28063086.0901398,0.0,1.0
2005-02-10,39.15,39.3,38.86,39.06,470000,1.53973995807902,1.54563934489159,1.52833447690807,1.53620032599149,11950394.5477628,0.0,1.0
2005-02-11,39.85,39.92,39.1,39.2,974800,1.56727042987099,1.57002347705018,1.53777349580817,1.54170642034988,24785626.8194874,0.0,1.0
2005-02-14,39.48,39.98,39.48,39.9,975300,1.55271860906666,1.57238323177521,1.55271860906666,1.56923689214184,24798340.0051766,0.0,1.0
2005-02-15,39.93,40.0,39.49,39.72,993200,1.57041676950435,1.57316981668355,1.55311190152083,1.56215762796676,25253472.0528468,0.0,1.0
2005-02-16,39.52,39.89,39.25,39.89,529200,1.55429177888335,1.56884359968767,1.54367288262073,1.56884359968767,13455635.7333533,0.0,1.0
2005-02-17,39.56,40.25,39.35,39.53,1112800,1.55586494870003,1.58300212803782,1.54760580716244,1.55468507133752,28294466.0696817,0.0,1.0
2005-02-18,40.28,40.34,39.61,39.7,1658400,1.58418200540033,1.58654176012536,1.55783141097088,1.56137104305842,42167094.2936378,0.0,1.0
2005-02-22,39.3,40.28,39.13,40.28,1137600,1.54563934489159,1.58418200540033,1.53895337317068,1.58418200540033,28925040.0798614,0.0,1.0
2005-02-23,40.68,40.77,39.6,39.6,1981700,1.60384662810888,1.60739496135691,1.56126662913254,1.56126662913254,50263880.9641387,0.1,1.0
2005-02-24,41.61,41.65,40.41,40.65,1993300,1.64051273833851,1.64208977533763,1.59320162836479,1.60266385035954,50558103.610949,0.0,1.0
2005-02-25,41.91,42.0,41.43,41.45,1832400,1.65234051583193,1.65588884907996,1.63341607184245,1.63420459034201,46477032.5875199,0.0,1.0
2005-02-28,41.31,41.95,41.22,41.67,1297300,1.62868496084508,1.65391755283106,1.62513662759705,1.64287829383719,32904744.8023299,0.0,1.0
2005-03-01,41.75,42.04,41.28,41.3,1395600,1.64603236783544,1.65746588607909,1.62750218309574,1.6282907015953,35398028.0938346,0.0,1.0
2005-03-02,41.89,41.99,41.35,41.4,1014600,1.65155199733237,1.65549458983018,1.6302619978442,1.63223329409311,25734335.9873923,0.0,1.0
2005-03-03,42.35,42.42,41.93,41.93,1531100,1.6696879228223,1.67244773757076,1.6531290343315,1.6531290343315,38834852.9768344,0.0,1.0
2005-03-04,43.02,43.33,42.6,42.6,1974200,1.69610329255762,1.70832532930083,1.67954440406682,1.67954440406682,50073650.8045631,0.0,1.0
2005-03-07,43.29,43.49,42.81,43.0,1366100,1.7067482923017,1.71463347729732,1.68782384831222,1.69531477405806,34649789.4661705,0.0,1.0
2005-03-08,43.32,43.46,42.94,43.1,1282000,1.70793107005105,1.71345069954798,1.69294921855937,1.69925736655587,32516675.2767956,0.0,1.0
2005-03-09,42.56,43.17,42.52,43.15,1171600,1.6779673670677,1.70201718130433,1.67639033006857,1.70122866280477,29716487.3278422,0.0,1.0
2005-03-10,42.53,42.73,42.29,42.66,1030100,1.67678458931835,1.68466977431397,1.66732236732361,1.68190995956551,26127478.3171819,0.0,1.0
2005-03-11,42.5,43.02,42.42,42.43,545000,1.67560181156901,1.69610329255762,1.67244773757076,1.67284199682054,13823391.5958297,0.0,1.0
2005-03-14,42.83,43.03,42.29,42.65,1152500,1.68861236681178,1.6964975518074,1.66732236732361,1.68151570031572,29232034.5214563,0.0,1.0
2005-03-15,42.75,43.31,42.66,43.0,586700,1.68545829281353,1.70753681080127,1.68190995956551,1.69531477405806,14881071.2830702,0.0,1.0
2005-03-16,41.99,42.45,41.93,42.45,1301300,1.65549458983018,1.67363051532011,1.6531290343315,1.67363051532011,33006200.887437,0.0,1.0
2005-03-17,42.54,42.69,41.58,41.99,2470600,1.67717884856813,1.68309273731485,1.63932996058916,1.65549458983018,62664350.9663428,0.0,1.0
2005-03-18,42.66,42.85,42.44,42.5,1748000,1.68190995956551,1.68940088531134,1.67323625607032,1.67560181156901,44336309.1917618,0.0,1.0
2005-03-21,42.35,42.92,42.28,42.74,1183000,1.6696879228223,1.69216070005981,1.66692810807383,1.68506403356375,30005637.1703971,0.0,1.0
2005-03-22,42.95,43.54,42.82,42.98,2565600,1.69334347780915,1.71660477354623,1.688218107562,1.6945262555585,65073932.9876342,0.0,1.0
2005-03-23,42.54,43.1,42.41,43.05,1332600,1.67717884856813,1.69925736655587,1.67205347832098,1.69728607030696,33800094.7533993,0.0,1.0
2005-03-24,42.73,43.14,42.5,42.75,1185700,1.68466977431397,1.70083440355499,1.67560181156901,1.68545829281353,30074120.0278445,0.0,1.0
2005-03-28,42.29,42.92,42.11,42.9,1403800,1.66732236732361,1.69216070005981,1.66022570082755,1.69137218156025,35606013.068304,0.0,1.0
2005-03-29,41.14,42.4,41.04,42.3,2673400,1.6219825535988,1.6716592190712,1.61803996110099,1.66771662657339,67808174.481268,0.0,1.0
2005-03-30,41.62,41.7,41.02,41.02,1749600,1.64090699758829,1.64406107158653,1.61725144260143,1.61725144260143,44376891.6258046,0.0,1.0
2005-03-31,41.65,41.87,41.16,41.62,1135600,1.64208977533763,1.65076347883281,1.62277107209836,1.64090699758829,28803382.5618792,0.0,1.0
2005-04-01,41.81,42.45,41.54,41.9,1476000,1.64839792333413,1.67363051532011,1.63775292359004,1.65194625658215,37437295.4044853,0.0,1.0
2005-04-04,42.48,42.6,41.81,41.81,1414200,1.67481329306945,1.67954440406682,1.64839792333413,1.64839792333413,35869798.8895822,0.0,1.0
2005-04-05,42.37,42.7,42.06,42.46,984000,1.67047644132186,1.68348699656463,1.65825440457865,1.67402477456989,24958196.9363236,0.0,1.0
2005-04-06,42.38,42.7,42.09,42.32,720800,1.67087070057164,1.68348699656463,1.65943718232799,1.66850514507295,18282386.5362826,0.0,1.0
2005-04-07,42.71,42.78,42.23,42.34,646400,1.68388125581441,1.68664107056288,1.66495681182492,1.66929366357252,16395303.3532923,0.0,1.0
2005-04-08,41.54,42.71,41.35,42.64,2266800,1.63775292359004,1.68388125581441,1.6302619978442,1.68112144106594,57495163.4301406,0.0,1.0
2005-04-11,42.23,42.35,41.43,41.76,951700,1.66495681182492,1.6696879228223,1.63341607184245,1.64642662708522,24138939.0490846,0.0,1.0
2005-04-12,42.05,42.22,40.95,42.06,1746200,1.65786014532887,1.66456255257514,1.61449162785296,1.65825440457865,44290653.9534637,0.0,1.0
2005-04-13,40.65,42.06,40.58,42.06,1949800,1.60266385035954,1.65825440457865,1.59990403561107,1.65825440457865,49454768.6854102,0.0,1.0
2005-04-14,39.15,40.65,38.53,40.65,3834400,1.54352496289239,1.60266385035954,1.51908088940598,1.60266385035954,97255803.1835768,0.0,1.0
2005-04-15,38.22,39.65,38.11,38.81,1853300,1.50685885266277,1.56323792538144,1.50252200091518,1.53012014839984,47007140.6322037,0.0,1.0
2005-04-18,38.77,38.97,38.01,38.4,1182600,1.52854311140072,1.53642829639634,1.49857940841737,1.51395551915882,29995491.5618865,0.0,1.0
2005-04-19,39.56,39.73,38.9,38.95,1240800,1.55968959213341,1.56639199937969,1.53366848164787,1.53563977789678,31471677.6001935,0.0,1.0
2005-04-20,39.0,39.64,38.9,39.46,880600,1.53761107414568,1.56284366613166,1.53366848164787,1.5557469996356,22335557.1363075,0.0,1.0
2005-04-21,40.15,40.3,39.5,39.7,1212800,1.58295088787049,1.5888647766172,1.55732403663473,1.56520922163035,30761485.0044444,0.0,1.0
2005-04-22,39.59,40.29,39.25,40.23,956800,1.56087236988276,1.58847051736742,1.5474675553902,1.58610496186874,24268295.5575959,0.0,1.0
2005-04-25,40.26,40.32,39.56,39.8,753200,1.58728773961808,1.58965329511676,1.55968959213341,1.56915181412816,19104180.8256493,0.0,1.0
2005-04-26,39.32,40.27,39.3,40.27,1062000,1.55022737013867,1.58768199886786,1.54943885163911,1.58768199886786,26936590.5959103,0.0,1.0
2005-04-27,39.35,39.45,38.39,39.22,1368400,1.55141014788801,1.55535274038582,1.51356125990904,1.54628477764086,34708126.715107,0.0,1.0
2005-04-28,39.83,40.4,39.35,39.35,2651200,1.5703345918775,1.59280736911501,1.55141014788801,1.55141014788801,67245093.2089239,0.0,1.0
2005-04-29,40.13,40.35,39.25,39.93,1567600,1.58216236937093,1.59083607286611,1.5474675553902,1.57427718437531,39760639.7534358,0.0,1.0
2005-05-02,41.19,41.2,40.13,40.24,2395000,1.62395384984771,1.62434810909749,1.58216236937093,1.58649922111852,60746830.9578201,0.0,1.0
2005-05-03,40.77,41.31,40.52,41.19,1578000,1.60739496135691,1.62868496084508,1.59753848011238,1.62395384984771,40024425.574714,0.0,1.0
2005-05-04,41.46,41.51,40.78,41.15,1690800,1.63459884959179,1.6365701458407,1.60778922060669,1.62237681284858,42885487.1747318,0.0,1.0
2005-05-05,41.36,41.8,41.02,41.58,916800,1.63065625709398,1.64800366408434,1.61725144260143,1.63932996058916,23253734.706526,0.0,1.0
2005-05-06,41.35,41.61,41.04,41.61,775400,1.6302619978442,1.64051273833851,1.61803996110099,1.64051273833851,19667262.0979933,0.0,1.0
2005-05-09,41.72,41.79,41.18,41.52,915200,1.6448495900861,1.64760940483456,1.62355959059793,1.63696440509048,23213152.2724831,0.0,1.0
2005-05-10,40.91,41.66,40.68,41.66,1208800,1.61291459085384,1.64248403458741,1.60384662810888,1.64248403458741,30660028.9193374,0.0,1.0
2005-05-11,41.64,41.71,40.85,41.13,1714200,1.64169551608785,1.64445533083632,1.61054903535515,1.62158829434902,43479005.2726077,0.0,1.0
2005-05-12,40.34,41.74,40.0,41.62,1540800,1.59044181361633,1.64563810858566,1.57703699912377,1.64090699758829,39080883.9832189,0.0,1.0
2005-05-13,39.89,40.94,39.45,40.51,1727600,1.57270014737618,1.61409736860318,1.55535274038582,1.5971442208626,43818883.1577163,0.0,1.0
2005-05-16,40.67,40.8,40.01,40.01,1588000,1.6034523688591,1.60857773910625,1.57743125837356,1.57743125837356,40278065.7874816,0.0,1.0
2005-05-17,41.38,41.49,40.34,40.65,1248800,1.63144477559354,1.63578162734114,1.59044181361633,1.60266385035954,31674589.7704076,0.0,1.0
2005-05-18,42.05,42.3,41.87,41.95,1515000,1.65786014532887,1.66771662657339,1.65076347883281,1.65391755283106,38426492.2342787,0.0,1.0
2005-05-19,42.04,42.25,41.59,42.25,965300,1.65746588607909,1.66574533032449,1.63972421983894,1.66574533032449,24483889.7384483,0.0,1.0
2005-05-20,42.08,42.55,41.99,42.16,1371400,1.65904292307821,1.67757310781792,1.65549458983018,1.66219699707646,34784218.7789372,0.0,1.0
2005-05-23,42.03,42.29,41.82,42.14,1359700,1.66101421932712,1.67128934892562,1.65271507618986,1.66536138954187,34405600.1056697,0.1,1.0
2005-05-24,41.55,42.14,41.38,42.05,1192700,1.64204474929911,1.66536138954187,1.63532639533086,1.66180461391162,30179862.6506085,0.0,1.0
2005-05-25,41.36,41.62,41.12,41.5,1907900,1.63453600074636,1.64481113034486,1.62505126573236,1.64006876283786,48277152.6377931,0.0,1.0
2005-05-26,41.72,41.81,41.47,41.52,1491200,1.64876310326736,1.65231987889761,1.63888317096111,1.64085915742236,37733052.0538169,0.0,1.0
2005-05-27,41.56,41.75,41.35,41.75,680400,1.64243994659136,1.64994869514411,1.63414080345411,1.64994869514411,17216717.1522378,0.0,1.0
2005-05-31,41.58,42.0,41.21,41.56,1912900,1.64323034117586,1.65982862745037,1.62860804136261,1.64243994659136,48403671.7232741,0.0,1.0
2005-06-01,42.02,42.53,41.63,41.71,1712300,1.66061902203487,1.68077408393962,1.64520632763711,1.64836790597511,43327726.0137811,0.0,1.0
2005-06-02,41.98,42.09,41.81,41.97,1135100,1.65903823286587,1.66338540308062,1.65231987889761,1.65864303557362,28722362.7858687,0.0,1.0
2005-06-03,42.07,42.13,41.56,41.96,1148600,1.66259500849612,1.66496619224962,1.64243994659136,1.65824783828137,29063964.3166671,0.0,1.0
2005-06-06,42.19,42.37,41.88,42.2,1036900,1.66733737600312,1.67445092726362,1.65508625994336,1.66773257329537,26237527.9470243,0.0,1.0
2005-06-07,42.49,42.96,42.1,42.15,1279700,1.67919329477062,1.69776756750637,1.66378060037287,1.66575658683412,32381294.7379757,0.0,1.0
2005-06-08,41.12,42.64,41.05,42.6,1590500,1.62505126573236,1.68512125415437,1.62228488468661,1.68354046498537,40245721.091467,0.0,1.0
2005-06-09,41.51,41.64,41.02,41.18,1315200,1.64046396013011,1.64560152492936,1.62109929280986,1.62742244948586,33279580.24489,0.0,1.0
2005-06-10,41.48,41.9,41.23,41.63,1001700,1.63927836825336,1.65587665452786,1.62939843594711,1.64520632763711,25346833.585239,0.0,1.0
2005-06-13,42.08,42.36,41.37,41.46,977500,1.66299020578837,1.67405572997137,1.63493119803861,1.63848797366886,24734481.2115115,0.0,1.0
2005-06-14,42.4,42.48,42.02,42.03,1301200,1.67563651914037,1.67879809747837,1.66061902203487,1.66101421932712,32925326.8055435,0.0,1.0
2005-06-15,42.85,42.91,42.3,42.35,1442100,1.69342039729162,1.69579158104512,1.67168454621787,1.67366053267912,36490634.6343947,0.0,1.0
2005-06-16,43.55,43.55,42.98,43.0,1324000,1.72108420774913,1.72108420774913,1.69855796209087,1.69934835667537,33502253.8353363,0.0,1.0
2005-06-17,44.1,44.1,43.74,44.0,1774000,1.74282005882288,1.74282005882288,1.72859295630188,1.73886808590038,44888971.5286154,0.0,1.0
2005-06-20,43.66,43.81,43.5,43.8,1456400,1.72543137796388,1.73135933734763,1.71910822128788,1.73096414005538,36852479.2188699,0.0,1.0
2005-06-21,43.27,43.96,43.27,43.66,1092600,1.71001868356613,1.73728729673138,1.71001868356613,1.72543137796388,27646950.5592812,0.0,1.0
2005-06-22,43.29,43.69,42.8,43.5,1366500,1.71080907815063,1.72661696984063,1.69144441083037,1.71910822128788,34577666.0619237,0.0,1.0
2005-06-23,42.69,42.99,42.46,42.95,1581200,1.68709724061562,1.69895315938312,1.67800770289387,1.69737237021412,40010395.5924727,0.0,1.0
2005-06-24,42.04,42.6,41.92,42.6,1171800,1.66140941661937,1.68354046498537,1.65666704911236,1.68354046498537,29651012.8732983,0.0,1.0
2005-06-27,41.69,41.96,41.45,41.88,1089700,1.64757751139061,1.65824783828137,1.63809277637661,1.65508625994336,27573569.4897024,0.0,1.0
2005-06-28,43.16,43.16,41.8,41.8,1287500,1.70567151335138,1.70567151335138,1.65192468160536,1.65192468160536,32578664.5113258,0.0,1.0
2005-06-29,43.1,43.4,42.77,43.15,1348600,1.70330032959788,1.71515624836538,1.69025881895362,1.70527631605913,34124727.7359021,0.0,1.0
2005-06-30,42.66,43.36,42.61,43.35,1232200,1.68591164873887,1.71357545919638,1.68393566227762,1.71318026190413,31179363.4259074,0.0,1.0
2005-07-01,42.92,43.28,42.86,42.91,1033400,1.69618677833737,1.71041388085838,1.69381559458387,1.69579158104512,26148964.5871878,0.0,1.0
2005-07-05,43.33,43.37,42.48,42.82,1232900,1.71238986731963,1.71397065648863,1.67879809747837,1.69223480541487,31197076.0978747,0.0,1.0
2005-07-06,43.33,43.77,43.15,43.17,954100,1.71238986731963,1.72977854817863,1.70527631605913,1.70606671064363,24142371.891461,0.0,1.0
2005-07-07,42.79,42.88,42.52,42.65,1328600,1.69104921353812,1.69460598916837,1.68037888664737,1.68551645144662,33618651.3939788,0.0,1.0
2005-07-08,43.99,44.0,42.78,42.78,1386000,1.73847288860813,1.73886808590038,1.69065401624587,1.69065401624587,35071090.4952992,0.0,1.0
2005-07-11,43.93,44.26,43.76,44.0,1016400,1.73610170485463,1.74914321549889,1.72938335088638,1.73886808590038,25718799.6965528,0.0,1.0
2005-07-12,43.87,44.04,43.3,43.9,1447300,1.73373052110113,1.74044887506938,1.71120427544288,1.73491611297788,36622214.4832948,0.0,1.0
2005-07-13,43.9,44.15,43.81,43.85,1302700,1.73491611297788,1.74479604528413,1.73135933734763,1.73294012651663,32963282.5311878,0.0,1.0
2005-07-14,44.03,44.26,43.88,43.95,1388900,1.74005367777713,1.74914321549889,1.73412571839338,1.73689209943913,35144471.5648782,0.0,1.0
2005-07-15,44.85,44.95,44.41,44.52,2405800,1.77245985574164,1.77641182866414,1.75507117488264,1.75941834509739,60875923.1699789,0.0,1.0
2005-07-18,44.72,44.99,44.7,44.86,902200,1.76732229094239,1.77799261783314,1.76653189635789,1.77285505303389,22829103.7841695,0.0,1.0
2005-07-19,44.88,44.99,44.7,44.95,1121100,1.77364544761839,1.77799261783314,1.76653189635789,1.77641182866414,28368109.3465223,0.0,1.0
2005-07-20,45.84,45.9,44.66,44.7,2159100,1.8115843876744,1.8139555714279,1.76495110718889,1.76653189635789,54633471.4923524,0.0,1.0
2005-07-21,45.61,45.9,45.22,45.8,1877100,1.80249484995265,1.8139555714279,1.78708215555489,1.8100035985054,47497795.0712309,0.0,1.0
2005-07-22,45.55,45.9,45.47,45.6,873200,1.80012366619915,1.8139555714279,1.79696208786115,1.8020996526604,22095293.0883804,0.0,1.0
2005-07-25,45.5,45.88,45.32,45.65,1428700,1.7981476797379,1.8131651768434,1.79103412847739,1.80407563912165,36151563.4853058,0.0,1.0
2005-07-26,45.45,45.67,45.01,45.55,1471600,1.79617169327665,1.80486603370615,1.77878301241764,1.80012366619915,37237097.2387317,0.0,1.0
2005-07-27,45.6,46.27,45.18,46.0,3751900,1.8020996526604,1.82857787124115,1.78550136638589,1.8179075443504,94937391.3631405,0.0,1.0
2005-07-28,45.25,45.57,44.7,45.5,2849200,1.78826774743164,1.80091406078365,1.76653189635789,1.7981476797379,72095635.6704233,0.0,1.0
2005-07-29,45.54,45.88,45.11,45.25,2532600,1.7997284689069,1.8131651768434,1.78273498534014,1.78826774743164,64084447.1777738,0.0,1.0
2005-08-01,45.65,46.49,45.59,46.49,1975200,1.80407563912165,1.83727221167065,1.80170445536815,1.83727221167065,49980099.5283657,0.0,1.0
2005-08-02,45.85,45.97,45.52,45.55,2294700,1.81197958496665,1.81672195247365,1.7989380743224,1.80012366619915,58064669.0905938,0.0,1.0
2005-08-03,45.67,45.82,45.57,45.6,1107000,1.80486603370615,1.8107939930899,1.80091406078365,1.8020996526604,28011325.5254662,0.0,1.0
2005-08-04,45.24,45.42,44.97,45.42,1362600,1.78787255013939,1.7949861013999,1.77720222324864,1.7949861013999,34478981.1752487,0.0,1.0
2005-08-05,44.8,45.28,44.69,45.0,1360000,1.77048386928039,1.78945333930839,1.76613669906564,1.77838781512539,34413191.2507986,0.0,1.0
2005-08-08,45.01,45.52,44.95,44.95,1422900,1.77878301241764,1.7989380743224,1.77641182866414,1.77641182866414,36004801.3461481,0.0,1.0
2005-08-09,45.46,45.58,44.9,45.0,1854400,1.7965668905689,1.8013092580759,1.77443584220289,1.77838781512539,46923398.4231476,0.0,1.0
2005-08-10,45.48,45.98,45.36,45.75,1000400,1.7973572851534,1.8171171497659,1.79261491764639,1.80802761204415,25313938.6230139,0.0,1.0
2005-08-11,44.87,45.4,44.55,45.4,1501700,1.77325025032614,1.79419570681539,1.76060393697414,1.79419570681539,37998742.1333267,0.0,1.0
2005-08-12,44.69,45.5,44.04,45.03,1978300,1.76613669906564,1.7981476797379,1.74044887506938,1.77957340700214,50058541.3613639,0.0,1.0
2005-08-15,45.21,45.23,44.49,44.65,1031500,1.78668695826264,1.78747735284714,1.75823275322064,1.76455590989664,26100887.334705,0.0,1.0
2005-08-16,44.64,45.2,44.51,45.15,1115900,1.76416071260439,1.78629176097039,1.75902314780514,1.78431577450914,28236529.4976222,0.0,1.0
2005-08-17,44.45,44.77,44.07,44.45,1030600,1.75665196405164,1.76929827740364,1.74163446694613,1.75665196405164,26078113.8993184,0.0,1.0
2005-08-18,44.43,44.56,44.08,44.45,986100,1.75586156946714,1.76099913426639,1.74202966423838,1.75665196405164,24952094.0385386,0.0,1.0
2005-08-19,44.9,44.94,44.3,44.77,1132900,1.77443584220289,1.77601663137189,1.75072400466789,1.76929827740364,28666694.3882572,0.0,1.0
2005-08-22,45.13,45.25,44.8,45.0,1023900,1.78352537992464,1.78826774743164,1.77048386928039,1.77838781512539,25908578.3247741,0.0,1.0
2005-08-23,44.53,45.18,44.47,45.17,1175900,1.76376551531214,1.78951102586576,1.76138900664565,1.78911494108801,29688088.6633806,0.1,1.0
2005-08-24,45.04,45.37,44.41,44.55,1857400,1.78396583897729,1.79703663664298,1.75901249797916,1.76455768486763,46894001.091388,0.0,1.0
2005-08-25,45.83,45.89,44.88,45.2,2580400,1.81525653641939,1.81763304508588,1.77762848253332,1.79030319542126,65147669.0084082,0.0,1.0
2005-08-26,45.97,46.21,45.75,45.93,2187200,1.82080172330786,1.83030775797381,1.8120878581974,1.81921738419687,55220501.3390136,0.0,1.0
2005-08-29,45.62,45.83,45.33,45.57,914600,1.80693875608668,1.81525653641939,1.79545229753198,1.80495833219794,23091016.1506318,0.0,1.0
2005-08-30,44.85,45.46,44.51,45.46,1163200,1.77644022820008,1.80060139964271,1.76297334575664,1.80060139964271,29367450.2366224,0.0,1.0
2005-08-31,43.93,44.95,43.83,44.85,2942700,1.74000042864725,1.78040107597756,1.73603958086977,1.77644022820008,74294700.6630925,0.0,1.0
2005-09-01,43.62,44.12,43.37,44.06,1638200,1.72772180053706,1.74752603942447,1.71781968109336,1.74514953075798,41359832.3397825,0.0,1.0
2005-09-02,44.02,44.32,43.8,43.8,819400,1.74356519164699,1.75544773497943,1.73485132653653,1.73485132653653,20687490.3059563,0.0,1.0
2005-09-06,44.59,45.13,44.25,44.3,1081200,1.76614202397863,1.78753060197702,1.75267514153519,1.75465556542393,27297186.3788138,0.0,1.0
2005-09-07,44.78,44.81,44.29,44.59,1028900,1.77366763475584,1.77485588908908,1.75425948064618,1.76614202397863,25976761.9914553,0.0,1.0
2005-09-08,44.64,44.86,44.53,44.7,671600,1.76812244786737,1.77683631297782,1.76376551531214,1.77049895653386,16955965.9378573,0.0,1.0
2005-09-09,45.15,45.15,44.35,44.55,1044800,1.78832277153252,1.78832277153252,1.75663598931267,1.76455768486763,26378191.2029085,0.0,1.0
2005-09-12,45.25,45.41,44.9,45.06,1108100,1.79228361931,1.79862097575397,1.77842065208882,1.78475800853279,27976333.9126559,0.0,1.0
2005-09-13,44.49,45.27,44.36,45.27,1266000,1.76218117620115,1.7930757888655,1.75703207409042,1.7930757888655,31962854.1949484,0.0,1.0
2005-09-14,44.1,44.64,43.8,44.36,1759800,1.74673386986897,1.76812244786737,1.73485132653653,1.75703207409042,44429882.1581914,0.0,1.0
2005-09-15,44.38,44.55,44.19,44.3,842700,1.75782424364592,1.76455768486763,1.7502986328687,1.75465556542393,21275748.2070166,0.0,1.0
2005-09-16,44.99,45.04,44.44,44.73,1288100,1.78198541508855,1.78396583897729,1.76020075231241,1.7716872108671,32520815.5517481,0.0,1.0
2005-09-19,43.87,44.92,43.87,44.85,1431500,1.73762391998077,1.77921282164431,1.73762391998077,1.77644022820008,36141252.5908915,0.0,1.0
2005-09-20,43.7,44.57,43.63,43.86,1791100,1.73089047875905,1.76534985442313,1.72811788531481,1.73722783520302,45220117.0209891,0.0,1.0
2005-09-21,43.75,44.11,43.4,43.6,1371100,1.73287090264779,1.74712995464672,1.71900793542661,1.72692963098157,34616326.5297739,0.0,1.0
2005-09-22,43.76,43.83,43.12,43.52,916800,1.73326698742554,1.73603958086977,1.70791756164966,1.72376095275958,23146559.8151096,0.0,1.0
2005-09-23,44.55,44.69,43.63,43.67,808600,1.76455768486763,1.77010287175611,1.72811788531481,1.7297022244258,20414821.4076109,0.0,1.0
2005-09-26,44.19,45.07,43.98,44.81,890400,1.7502986328687,1.78515409331053,1.74198085253599,1.77485588908908,22480035.8413761,0.0,1.0
2005-09-27,44.25,44.62,43.95,44.19,852700,1.75267514153519,1.76733027831187,1.74079259820275,1.7502986328687,21528219.4091885,0.0,1.0
2005-09-28,45.3,45.32,43.67,43.67,1416100,1.79426404319874,1.79505621275424,1.7297022244258,1.7297022244258,35752446.939547,0.0,1.0
2005-09-29,46.23,46.33,44.91,45.2,2208900,1.83109992752931,1.83506077530679,1.77881673686656,1.79030319542126,55768363.8477264,0.0,1.0
2005-09-30,46.48,46.89,46.13,46.15,1491100,1.84100204697301,1.85724152286068,1.82713907975183,1.82793124930732,37645980.9558354,0.0,1.0
2005-10-03,46.9,47.0,46.27,46.5,1204700,1.85763760763843,1.86159845541591,1.8326842666403,1.84179421652851,30415205.7256354,0.0,1.0
2005-10-04,46.25,47.82,46.14,47.82,1740900,1.83189209708481,1.89407740719125,1.82753516452958,1.89407740719125,43952711.5860866,0.0,1.0
2005-10-05,44.75,46.35,44.73,46.15,1726900,1.7724793804226,1.83585294486229,1.7716872108671,1.82793124930732,43599251.9030461,0.0,1.0
2005-10-06,44.81,45.46,44.33,45.0,1156100,1.77485588908908,1.80060139964271,1.75584381975718,1.7823814998663,29188195.6830806,0.0,1.0
2005-10-07,45.1,45.2,44.87,45.02,1297700,1.78634234764378,1.79030319542126,1.77723239775557,1.78317366942179,32763187.905833,0.0,1.0
2005-10-10,44.39,45.1,44.0,45.1,849500,1.75822032842367,1.78634234764378,1.74277302209149,1.78634234764378,21447428.6244934,0.0,1.0
2005-10-11,44.12,44.59,43.95,44.14,908400,1.74752603942447,1.76614202397863,1.74079259820275,1.74831820897996,22934484.0052853,0.0,1.0
2005-10-12,43.63,44.37,43.12,44.2,1671800,1.72811788531481,1.75742815886817,1.70791756164966,1.75069471764645,42208135.5790797,0.0,1.0
2005-10-13,43.45,43.61,42.7,43.59,1040500,1.72098835931535,1.72732571575932,1.69128200098424,1.72653354620382,26269628.5859746,0.0,1.0
2005-10-14,43.67,43.82,43.16,43.75,924200,1.7297022244258,1.73564349609203,1.70950190076065,1.73287090264779,23333388.5047168,0.0,1.0
2005-10-17,43.75,43.86,43.42,43.7,751000,1.73287090264779,1.73722783520302,1.7198001049821,1.73089047875905,18960587.2831013,0.0,1.0
2005-10-18,43.6,43.76,43.27,43.6,1312100,1.72692963098157,1.73326698742554,1.71385883331588,1.72692963098157,33126746.4369604,0.0,1.0
2005-10-19,44.16,44.16,43.2,43.35,1765200,1.74911037853546,1.74911037853546,1.71108623987165,1.71702751153787,44566216.6073641,0.0,1.0
2005-10-20,43.74,44.42,43.42,43.95,1502000,1.73247481787004,1.75940858275691,1.7198001049821,1.74079259820275,37921174.5662027,0.0,1.0
2005-10-21,43.21,43.84,42.98,43.74,1213600,1.71148232464939,1.73643566564752,1.70237237476119,1.73247481787004,30639905.0955683,0.0,1.0
2005-10-24,44.05,44.18,43.41,43.41,1675700,1.74475344598023,1.74990254809096,1.71940402020435,1.71940402020435,42306599.3479267,0.0,1.0
2005-10-25,44.88,44.96,43.93,43.95,1586500,1.77762848253332,1.78079716075531,1.74000042864725,1.74079259820275,40054556.2245543,0.0,1.0
2005-10-26,44.56,46.22,44.5,44.7,2535800,1.76495376964538,1.83070384275156,1.76257726097889,1.77049895653386,64021647.4467223,0.0,1.0
2005-10-27,44.02,44.58,43.81,44.35,1576700,1.74356519164699,1.76574593920088,1.73524741131428,1.75663598931267,39807134.4464259,0.0,1.0
2005-10-28,44.59,44.83,43.93,44.23,1245400,1.76614202397863,1.77564805864458,1.74000042864725,1.7518829719797,31442763.5184745,0.0,1.0
2005-10-31,45.81,46.01,44.52,44.6,1711600,1.81446436686389,1.82238606241885,1.76336943053439,1.76653810875637,43212970.9637234,0.0,1.0
2005-11-01,45.97,46.1,45.45,45.45,1692000,1.82080172330786,1.82595082541858,1.80020531486496,1.80020531486496,42718127.4074667,0.0,1.0
2005-11-02,46.47,46.49,45.6,45.9,1362900,1.84060596219526,1.84139813175076,1.80614658653118,1.81802912986362,34409300.1439931,0.0,1.0
2005-11-03,46.92,47.14,46.49,46.49,1494100,1.85842977719393,1.86714364230438,1.84139813175076,1.84139813175076,37721722.3164869,0.0,1.0
2005-11-04,46.53,47.05,46.17,47.05,1111000,1.84298247086175,1.86357887930465,1.82872341886282,1.86357887930465,28049550.5612858,0.0,1.0
2005-11-07,47.01,47.17,46.39,46.5,1408000,1.86199454019366,1.86833189663763,1.83743728397328,1.84179421652851,35547945.2657878,0.0,1.0
2005-11-08,46.4,46.7,46.2,46.68,1433700,1.83783336875103,1.84971591208347,1.82991167319607,1.84892374252797,36196796.2553693,0.0,1.0
2005-11-09,46.32,46.64,46.19,46.31,806400,1.83466469052904,1.84733940341698,1.82951558841832,1.83426860575129,20359277.7431331,0.0,1.0
2005-11-10,47.05,47.14,46.12,46.32,1188500,1.86357887930465,1.86714364230438,1.82674299497408,1.83466469052904,30006202.3781171,0.0,1.0
2005-11-11,46.94,47.19,46.54,46.95,726300,1.85922194674942,1.86912406619312,1.8433785556395,1.85961803152717,18336983.413737,0.0,1.0
2005-11-14,47.28,47.42,46.87,46.9,1399700,1.87268882919286,1.87823401608133,1.85644935330519,1.85763760763843,35338394.1679852,0.0,1.0
2005-11-15,46.91,47.27,46.65,47.1,1389200,1.85803369241618,1.87229274441511,1.84773548819473,1.86555930319339,35073299.4057049,0.0,1.0
2005-11-16,46.41,47.04,46.15,47.0,1224600,1.83822945352877,1.8631827945269,1.82793124930732,1.86159845541591,30917623.4179573,0.0,1.0
2005-11-17,47.9,47.95,46.66,46.66,1775200,1.89724608541324,1.89922650930198,1.84813157297248,1.84813157297248,44818687.8095359,0.0,1.0
2005-11-18,48.63,48.69,47.91,48.4,1888800,1.92616027418885,1.92853678285533,1.89764217019098,1.91705032430064,47686760.6662073,0.0,1.0
2005-11-21,48.26,48.63,48.04,48.48,1182100,1.91150513741217,1.92616027418885,1.90279127230171,1.92021900252262,29844620.8087271,0.0,1.0
2005-11-22,48.77,48.83,47.71,48.09,1325800,1.93685456318804,1.9392374066121,1.89475766269636,1.90984900438206,33383645.4367392,0.13,1.0
2005-11-23,48.94,49.12,48.55,48.56,918300,1.94360595288954,1.95075448316171,1.92811747063317,1.92851461120384,23122794.9951407,0.0,1.0
2005-11-25,48.91,49.0,48.54,48.89,216700,1.94241453117751,1.9459887963136,1.92772033006249,1.94162025003616,5456506.23483284,0.0,1.0
2005-11-28,48.86,49.25,48.63,49.2,1252500,1.94042882832413,1.9559173105805,1.93129459519858,1.95393160772712,31537951.3573056,0.0,1.0
2005-11-29,49.3,49.74,48.89,48.92,1325300,1.95790301343388,1.97537719854364,1.94162025003616,1.94281167174819,33371055.4361974,0.0,1.0
2005-11-30,48.64,49.29,48.49,49.05,1419300,1.93169173576925,1.95750587286321,1.92573462720911,1.94797449916698,35737975.538063,0.0,1.0
2005-12-01,49.02,49.34,48.52,48.64,1106300,1.94678307745495,1.95949157571659,1.92692604892114,1.93169173576925,27856635.198872,0.0,1.0
2005-12-02,48.85,49.04,48.6,49.0,673700,1.94003168775345,1.9475773585963,1.93010317348655,1.9459887963136,16963766.7300733,0.0,1.0
2005-12-05,48.42,48.91,47.95,48.85,909600,1.92295464321437,1.94241453117751,1.90428903639259,1.94003168775345,22903728.9857128,0.0,1.0
2005-12-06,48.6,48.92,48.47,48.8,1393500,1.93010317348655,1.94281167174819,1.92494034606776,1.93804598490007,35088331.5101041,0.0,1.0
2005-12-07,48.16,49.02,48.0,48.7,1187500,1.91262898837679,1.94678307745495,1.90627473924597,1.93407457919331,29901251.2868667,0.0,1.0
2005-12-08,48.35,48.88,47.69,47.75,1334600,1.92017465921964,1.94122310946548,1.89396338155501,1.89634622497907,33605229.4462756,0.0,1.0
2005-12-09,49.05,49.25,48.3,48.35,1018900,1.94797449916698,1.9559173105805,1.91818895636626,1.92017465921964,25655903.1041586,0.0,1.0
2005-12-12,48.94,49.43,48.64,49.3,1538500,1.94360595288954,1.96306584085268,1.93169173576925,1.95790301343388,38739431.6672373,0.0,1.0
2005-12-13,48.92,49.14,48.34,48.62,1068200,1.94281167174819,1.95154876430306,1.91977751864896,1.9308974546279,26897277.1575839,0.0,1.0
2005-12-14,49.24,49.45,48.81,49.0,720200,1.95552017000983,1.96386012199403,1.93844312547075,1.9459887963136,18134636.7804643,0.0,1.0
2005-12-15,49.35,49.59,48.79,49.24,1197500,1.95988871628727,1.9694200899835,1.9376488443294,1.95552017000983,30153051.2977033,0.0,1.0
2005-12-16,49.34,49.67,49.19,49.5,979600,1.95949157571659,1.97259721454891,1.95353446715645,1.96584582484741,24666329.0615701,0.0,1.0
2005-12-19,48.74,49.25,48.72,49.24,829700,1.93566314147601,1.9559173105805,1.93486886033466,1.95552017000983,20891846.899127,0.0,1.0
2005-12-20,49.03,49.29,48.53,48.84,920900,1.94718021802563,1.95750587286321,1.92732318949181,1.93963454718278,23188262.9979583,0.0,1.0
2005-12-21,50.2,50.49,49.28,49.28,1393000,1.99364566479475,2.00516274134436,1.95710873229253,1.95710873229253,35075741.5095622,0.0,1.0
2005-12-22,50.58,50.66,50.19,50.35,890800,2.00873700648044,2.01191413104585,1.99324852422407,1.99960277335489,22430344.9653397,0.0,1.0
2005-12-23,51.04,51.45,49.69,49.69,605000,2.02700547273155,2.04328823612928,1.97339149569026,1.97339149569026,15233900.6556247,0.0,1.0
2005-12-27,50.5,51.5,50.26,51.45,817500,2.00555988191503,2.04527393898266,1.9960285082188,2.04328823612928,20584650.8859061,0.0,1.0
2005-12-28,50.65,50.97,50.21,50.65,596400,2.01151699047518,2.02422548873682,1.99404280536542,2.01151699047518,15017352.646305,0.0,1.0
2005-12-29,51.09,51.6,50.57,50.62,761900,2.02899117558493,2.04924534468942,2.00833986590977,2.01032556876315,19184642.8256537,0.0,1.0
2005-12-30,50.77,51.03,50.61,50.85,494200,2.01628267732329,2.02660833216087,2.00992842819247,2.0194598018887,12443956.5355533,0.0,1.0
2006-01-03,49.95,50.99,49.45,50.92,1722900,1.98371715052784,2.02501976987817,1.96386012199403,2.02223978588344,43382623.8670674,0.0,1.0
2006-01-04,49.82,50.17,49.73,50.0,1652000,1.97855432310905,1.99245424308272,1.97498005797296,1.98570285338122,41597361.7902347,0.0,1.0
2006-01-05,49.64,49.8,49.0,49.55,1137000,1.97140579283688,1.9777600419677,1.9459887963136,1.96783152770079,28629661.2321409,0.0,1.0
2006-01-06,49.21,49.78,48.58,49.6,2011800,1.9543287482978,1.97696576082634,1.92930889234519,1.96981723055417,50657126.1801417,0.0,1.0
2006-01-09,50.11,50.32,49.33,49.33,1146100,1.99007139965866,1.99841135164286,1.95909443514591,1.95909443514591,28858799.2420024,0.0,1.0
2006-01-10,51.04,51.2,49.83,50.0,1842700,2.02700547273155,2.03335972186237,1.97895146367972,1.98570285338122,46399187.9968919,0.0,1.0
2006-01-11,51.25,51.43,51.02,51.04,1382700,2.03534542471575,2.04249395498792,2.0262111915902,2.02700547273155,34816387.4984004,0.0,1.0
2006-01-12,50.65,51.22,50.45,51.1,1390300,2.01151699047518,2.03415400300372,2.00357417906165,2.02938831615561,35007755.5066363,0.0,1.0
2006-01-13,50.78,50.98,49.84,49.84,1126400,2.01667981789397,2.02462262930749,1.9793486042504,1.9793486042504,28362753.2206539,0.0,1.0
2006-01-17,50.71,51.0,50.45,50.7,1146500,2.01389983389923,2.02541691044885,2.00357417906165,2.01350269332856,28868871.2424359,0.0,1.0
2006-01-18,50.82,51.24,50.33,50.46,1239800,2.01826838017667,2.03494828414508,1.99880849221354,2.00397131963233,31218165.343543,0.0,1.0
2006-01-19,52.36,52.55,51.19,51.25,1831800,2.07942802806081,2.08697369890366,2.03296258129169,2.03534542471575,46124725.9850799,0.0,1.0
2006-01-20,51.61,52.56,51.42,52.4,1363600,2.0496424852601,2.08737083947434,2.04209681441725,2.08101659034352,34335449.4777021,0.0,1.0
2006-01-23,52.38,52.43,51.62,52.18,1457700,2.08022230920217,2.08220801205555,2.05003962583077,2.07227949778864,36704887.5796762,0.0,1.0
2006-01-24,50.75,53.25,50.75,52.59,3769500,2.01548839618194,2.114773538851,2.01548839618194,2.08856226118637,94916014.0849211,0.0,1.0
2006-01-25,52.4,52.67,51.31,51.9,3127400,2.08101659034352,2.09173938575178,2.03772826813981,2.06115956180971,78747935.389092,0.0,1.0
2006-01-26,53.85,54.21,52.35,52.87,2665600,2.13860197309158,2.15289903363592,2.07903088749014,2.0996821971653,67119810.8886497,0.0,1.0
2006-01-27,53.62,53.96,53.2,53.73,1166900,2.12946773996602,2.14297051936901,2.11278783599762,2.13383628624346,29382543.2645429,0.0,1.0
2006-01-30,53.95,54.19,53.35,53.42,1363300,2.14257337879834,2.15210475249457,2.11874494455776,2.1215249285525,34327895.4773771,0.0,1.0
2006-01-31,53.53,53.88,52.99,53.73,1549100,2.12589347482994,2.1397933948036,2.10444788401342,2.13383628624346,39006339.6787242,0.0,1.0
2006-02-01,52.85,53.55,52.52,53.5,1590700,2.09888791602395,2.12668775597129,2.08578227719163,2.12470205311791,40053827.7238053,0.0,1.0
2006-02-02,52.01,52.74,51.88,52.74,1637100,2.06552810808715,2.09451936974651,2.06036528066836,2.09451936974651,41222179.7740878,0.0,1.0
2006-02-03,51.85,52.27,51.46,51.67,1229000,2.05917385895633,2.07585376292473,2.04368537669995,2.05202532868415,30946221.3318392,0.0,1.0
2006-02-06,52.55,52.58,51.73,51.81,898000,2.08697369890366,2.08816512061569,2.05440817210821,2.05758529667362,22611640.9731421,0.0,1.0
2006-02-07,52.0,52.77,51.71,52.4,1265300,2.06513096751647,2.09571079145854,2.05361389096686,2.08101659034352,31860255.3711767,0.0,1.0
2006-02-08,51.88,52.15,51.48,52.15,1085000,2.06036528066836,2.07108807607661,2.0444796578413,2.07108807607661,27320301.1757897,0.0,1.0
2006-02-09,52.33,52.64,51.83,52.0,1260000,2.07823660634879,2.09054796403975,2.05837957781497,2.06513096751647,31726801.3654332,0.0,1.0
2006-02-10,52.74,52.96,51.82,52.27,1014700,2.09451936974651,2.10325646230139,2.0579824372443,2.07585376292473,25550147.0996073,0.0,1.0
2006-02-13,51.73,52.75,51.61,52.75,963600,2.05440817210821,2.09491651031719,2.0496424852601,2.09491651031719,24263449.0442313,0.0,1.0
2006-02-14,53.46,53.81,51.74,51.74,1747800,2.1231134908352,2.13701341080887,2.05480531267889,2.05480531267889,44009605.894051,0.0,1.0
2006-02-15,54.62,54.7,53.17,53.46,2297400,2.16918179703365,2.17235892159906,2.11159641428559,2.1231134908352,57848534.4896398,0.0,1.0
2006-02-16,54.42,54.5,53.8,54.5,1397200,2.16123898562012,2.16441611018553,2.13661627023819,2.16441611018553,35181497.5141138,0.0,1.0
2006-02-17,54.43,54.43,53.75,54.2,1914800,2.1616361261908,2.1616361261908,2.13463056738481,2.15250189306524,48214666.075025,0.0,1.0
2006-02-21,54.59,54.88,54.09,54.4,1760200,2.16799037532162,2.17950745187123,2.14813334678781,2.16044470447877,44321837.9074885,0.0,1.0
2006-02-22,55.11,55.5,54.37,54.5,1384900,2.19380451241557,2.20932953073969,2.16434678533904,2.16952179144708,34789717.3918942,0.13,1.0
2006-02-23,54.47,55.09,54.24,54.65,1327000,2.1683275592683,2.19300835762972,2.15917177923101,2.17549295234097,33335226.355003,0.0,1.0
2006-02-24,55.36,55.49,54.23,54.25,1418900,2.20375644723872,2.20893145334676,2.15877370183808,2.15956985662393,35643822.6639893,0.0,1.0
2006-02-27,56.15,56.18,55.25,55.33,1567200,2.23520456127988,2.23639879345866,2.19937759591654,2.20256221505995,39369228.8949214,0.0,1.0
2006-02-28,55.38,55.86,55.07,55.75,2039600,2.20455260202458,2.22366031688503,2.19221220284387,2.21928146556284,51236268.0283828,0.0,1.0
2006-03-01,56.54,56.57,55.5,55.5,1342400,2.250729579604,2.25192381178278,2.20932953073969,2.20932953073969,33722085.8017754,0.0,1.0
2006-03-02,56.27,56.45,55.81,56.2,1509000,2.239981489995,2.24714688306767,2.2216699299204,2.23719494824452,37907201.635041,0.0,1.0
2006-03-03,56.36,56.77,55.9,55.95,1133700,2.24356418653133,2.2598853596413,2.22525262645673,2.22724301342136,28479386.6757098,0.0,1.0
2006-03-06,55.55,56.38,55.26,56.36,1355600,2.21131991770432,2.24436034131718,2.19977567330946,2.24356418653133,34053679.6132946,0.0,1.0
2006-03-07,54.6,55.48,54.12,55.48,1548700,2.17350256537634,2.20853337595384,2.15439485051589,2.20853337595384,38904495.1439285,0.0,1.0
2006-03-08,54.25,54.27,53.36,54.05,2117300,2.15956985662393,2.16036601140978,2.12414096865351,2.15160830876541,53188149.782553,0.0,1.0
2006-03-09,54.6,54.89,54.0,54.25,1207700,2.17350256537634,2.1850468097712,2.14961792180078,2.15956985662393,30338321.6796813,0.0,1.0
2006-03-10,55.24,55.32,54.4,54.62,1097600,2.19897951852361,2.20216413766702,2.16554101751782,2.1742987201622,27572527.8426912,0.0,1.0
2006-03-13,55.58,55.75,55.02,55.3,948500,2.2125141498831,2.21928146556284,2.19022181587924,2.20136798288117,23827025.0171215,0.0,1.0
2006-03-14,56.55,56.77,55.78,56.17,1826800,2.25112765699693,2.2598853596413,2.22047569774162,2.23600071606574,45890573.8547998,0.0,1.0
2006-03-15,59.56,59.75,57.15,57.15,3601700,2.37094895226767,2.37851242273327,2.27501230057249,2.27501230057249,90477381.1324901,0.0,1.0
2006-03-16,59.03,59.85,58.7,59.85,1619200,2.34985085044259,2.38249319666253,2.33671429647603,2.38249319666253,40675507.5463608,0.0,1.0
2006-03-17,59.46,59.86,58.76,59.5,1916100,2.36696817833841,2.38289127405546,2.33910276083359,2.36856048791012,48133856.2312142,0.0,1.0
2006-03-20,59.57,59.9,59.14,59.6,1087200,2.3713470296606,2.38448358362716,2.35422970176478,2.37254126183938,27311272.1124033,0.0,1.0
2006-03-21,58.62,59.6,58.43,59.37,2124200,2.33352967733262,2.37254126183938,2.32596620686703,2.36338548180208,53361482.9113017,0.0,1.0
2006-03-22,59.19,59.19,57.66,57.66,1424000,2.35622008872941,2.35622008872941,2.29531424761172,2.29531424761172,35771938.4548035,0.0,1.0
2006-03-23,58.4,58.95,57.85,58.95,1679000,2.32477197468825,2.34666623129918,2.30287771807732,2.34666623129918,42177727.9955162,0.0,1.0
2006-03-24,59.01,59.16,57.86,58.13,996100,2.34905469565674,2.35502585655063,2.30327579547024,2.31402388507925,25022772.3980546,0.0,1.0
2006-03-27,59.62,59.95,59.11,59.25,1897200,2.37333741662523,2.38647397059179,2.353035469586,2.35860855308697,47659074.1829025,0.0,1.0
2006-03-28,59.44,59.88,59.04,59.5,1502000,2.36617202355256,2.38368742884131,2.35024892783552,2.36856048791012,37731356.4319627,0.0,1.0
2006-03-29,59.82,59.94,59.2,59.35,1711200,2.38129896448375,2.38607589319887,2.35661816612234,2.36258932701623,42986615.9296768,0.0,1.0
2006-03-30,59.98,60.38,59.57,59.85,2048800,2.38766820277057,2.40359129848761,2.3713470296606,2.38249319666253,51467378.8667144,0.0,1.0
2006-03-31,59.8,60.4,59.5,59.99,1221700,2.3805028096979,2.40438745327346,2.36856048791012,2.3880662801635,30690012.085838,0.0,1.0
2006-04-03,61.51,61.87,60.7,61.0,2602100,2.44857404388826,2.4629048300336,2.41632977506125,2.42827209684903,65366686.1328961,0.0,1.0
2006-04-04,62.5,62.5,61.25,61.25,2449200,2.48798370578794,2.48798370578794,2.43822403167218,2.43822403167218,61525724.4827982,0.0,1.0
2006-04-05,63.2,63.4,62.35,62.45,1738100,2.51584912329276,2.52381067115129,2.48201254489405,2.48599331882331,43662363.9243638,0.0,1.0
2006-04-06,63.23,63.41,62.6,63.2,1187000,2.51704335547154,2.52420874854421,2.4919644797172,2.51584912329276,29818322.2934352,0.0,1.0
2006-04-07,63.4,63.83,62.3,63.6,2687800,2.52381067115129,2.54092799904711,2.48002215792942,2.53177221900981,67519533.8334414,0.0,1.0
2006-04-10,63.1,63.25,62.4,63.0,1913400,2.5118683493635,2.51783951025739,2.48400293185868,2.50788757543424,48066030.2243125,0.0,1.0
2006-04-11,64.19,64.84,63.6,63.95,3442800,2.55525878519244,2.58113381573264,2.53177221900981,2.54570492776222,86485695.0226107,0.0,1.0
2006-04-12,64.87,64.94,64.0,64.25,1584100,2.58232804791142,2.5851145896619,2.54769531472685,2.55764724955,39793769.4566391,0.0,1.0
2006-04-13,65.05,65.4,64.64,65.0,1618200,2.58949344098409,2.6034261497365,2.57317226787412,2.58750305401946,40650386.8030638,0.0,1.0
2006-04-17,64.78,65.85,64.33,64.7,1411400,2.57874535137508,2.62133963241817,2.56083186869341,2.57556073223167,35455417.0892624,0.0,1.0
2006-04-18,67.27,67.33,64.82,64.82,2605300,2.67786662221367,2.68025508657123,2.58033766094679,2.58033766094679,65447072.5114464,0.0,1.0
2006-04-19,68.77,71.35,68.11,69.74,6311600,2.73757823115259,2.84028219852751,2.71130512321946,2.77619173826641,158552083.392793,0.0,1.0
2006-04-20,68.23,69.61,67.93,69.55,3425500,2.71608205193458,2.77101673215838,2.7041397301468,2.76862826780082,86051106.1635738,0.0,1.0
2006-04-21,68.08,68.64,67.85,68.25,3651600,2.71011089104069,2.73240322504455,2.70095511100339,2.71687820672043,91730906.2230057,0.0,1.0
2006-04-24,68.3,68.55,67.85,67.9,2511100,2.71886859368506,2.72882052850821,2.70095511100339,2.70294549796802,63080698.4928771,0.0,1.0
2006-04-25,67.46,68.3,66.5,68.3,3583700,2.68543009267927,2.71886859368506,2.64721466295837,2.71886859368506,90025207.7531455,0.0,1.0
2006-04-26,68.79,68.79,67.55,67.55,2697500,2.73837438593844,2.73837438593844,2.6890127892156,2.6890127892156,67763205.0434215,0.0,1.0
2006-04-27,67.71,69.02,67.43,68.55,3181500,2.69538202750242,2.74753016597574,2.68423586050049,2.72882052850821,79921644.7991273,0.0,1.0
2006-04-28,68.49,68.53,67.46,67.75,1594300,2.72643206415065,2.72802437372236,2.68543009267927,2.69697433707413,40050001.0382677,0.0,1.0
2006-05-01,70.29,70.46,69.0,69.29,2437900,2.79808599487735,2.80485331055709,2.74673401118988,2.75827825558474,61241860.083543,0.0,1.0
2006-05-02,71.9,71.93,70.0,70.1,3042300,2.86217645513845,2.86337068731722,2.78654175048249,2.79052252441175,76424837.3321969,0.0,1.0
2006-05-03,73.18,73.55,71.97,72.0,2888100,2.91313036143298,2.92785922497125,2.86496299688893,2.86615722906771,72551218.7158132,0.0,1.0
2006-05-04,73.72,74.18,73.33,73.85,2115300,2.93462654065099,2.95293810072559,2.91910152232687,2.93980154675903,53137908.2959591,0.0,1.0
2006-05-05,74.19,74.65,73.85,74.0,1886900,2.95333617811852,2.97164773819311,2.93980154675903,2.94577270765292,47400330.5269442,0.0,1.0
2006-05-08,73.33,74.45,73.0,73.96,2028400,2.91910152232687,2.96368619033459,2.90596496836031,2.94418039808122,50954915.7034575,0.0,1.0
2006-05-09,72.82,73.36,72.45,73.08,2737000,2.89879957528764,2.92029575450565,2.88407071174938,2.90914958750372,68755474.4036497,0.0,1.0
2006-05-10,74.0,74.56,72.77,72.8,1720800,2.94577270765292,2.96806504165678,2.89680918832301,2.89800342050179,43227775.0653271,0.0,1.0
2006-05-11,73.12,74.0,72.93,74.0,1373400,2.91074189707543,2.94577270765292,2.90317842660983,2.94577270765292,34500828.8439796,0.0,1.0
2006-05-12,70.72,73.11,70.35,73.11,2306600,2.81520332277317,2.9103438196825,2.8004744592349,2.9103438196825,57943506.4886585,0.0,1.0
2006-05-15,71.09,71.31,69.81,70.59,2305200,2.82993218631143,2.83868988895581,2.7789782800169,2.81002831666513,57908337.4480429,0.0,1.0
2006-05-16,70.75,72.48,70.46,71.86,2058400,2.81639755495195,2.88526494392816,2.80485331055709,2.86058414556674,51708538.0023647,0.0,1.0
2006-05-17,68.09,70.83,67.4,70.75,2763300,2.71050896843361,2.81958217409536,2.68304162832171,2.81639755495195,69416149.9523585,0.0,1.0
2006-05-18,66.49,69.2,66.48,68.2,2457100,2.64681658556544,2.75469555904841,2.64641850817252,2.7148878197558,61724178.3548438,0.0,1.0
2006-05-19,67.2,68.14,66.04,67.15,2178200,2.67508008046319,2.71249935539824,2.62890310288377,2.67308969349856,54718003.049335,0.0,1.0
2006-05-22,66.67,67.18,65.77,67.1,2672100,2.65398197863811,2.67428392567734,2.61815501327476,2.67109930653393,67125138.16368,0.0,1.0
2006-05-23,66.47,68.44,66.47,67.35,2229800,2.65119543688763,2.72977005717751,2.65119543688763,2.68629475965671,55904896.3112266,0.13,1.0
2006-05-24,65.72,67.28,64.68,66.2,2291700,2.62128124134579,2.68350276807281,2.57980022352778,2.64042632649257,57456835.0867514,0.0,1.0
2006-05-25,66.88,67.13,66.12,66.49,1691900,2.6675485304505,2.67751992896444,2.63723547896811,2.65199314876874,42418824.1407141,0.0,1.0
2006-05-26,67.33,67.67,67.0,67.53,1431600,2.6854970477756,2.69905814975456,2.67233480173719,2.69347416658675,35892658.3366903,0.0,1.0
2006-05-30,66.2,67.22,66.05,67.0,1383700,2.64042632649257,2.68110963242946,2.6344434873842,2.67233480173719,34691723.4845476,0.0,1.0
2006-05-31,66.92,67.76,66.11,66.3,1723600,2.66914395421273,2.70264785321958,2.63683662302755,2.64441488589815,43213597.3100862,0.0,1.0
2006-06-01,67.04,67.5,66.43,66.9,1872300,2.67393022549942,2.69227759876508,2.6496000131254,2.66834624233161,46941760.4105793,0.0,1.0
2006-06-02,68.6,69.02,67.36,67.48,2547100,2.73615175222644,2.75290370172986,2.68669361559727,2.69147988688396,63860149.5175913,0.0,1.0
2006-06-05,66.47,68.8,66.29,68.45,1620200,2.65119543688763,2.74412887103759,2.64401602995759,2.73016891311807,40621182.618822,0.0,1.0
2006-06-06,64.97,67.0,63.94,66.3,2972900,2.59136704580396,2.67233480173719,2.55028488392651,2.64441488589815,74535683.1301666,0.0,1.0
2006-06-07,63.14,65.3,63.06,65.1,2288900,2.51837640868188,2.60452929184237,2.51518556115742,2.59655217303121,57386634.302075,0.0,1.0
2006-06-08,63.05,63.77,60.5,63.0,3802100,2.51478670521686,2.54350433293702,2.41307844037463,2.51279242551407,95325144.0779061,0.0,1.0
2006-06-09,61.9,64.06,61.64,63.2,2672600,2.46891827205272,2.5550711552132,2.45854801759822,2.52076954432523,67006648.9736228,0.0,1.0
2006-06-12,60.79,62.65,60.63,62.12,2017500,2.4246452626508,2.49883246759455,2.41826356760188,2.47769310274499,50582172.5302269,0.0,1.0
2006-06-13,61.11,62.83,60.1,60.62,2765600,2.43740865274865,2.50601187452459,2.39712420275232,2.41786471166132,69338317.8932319,0.0,1.0
2006-06-14,61.87,62.73,61.21,61.21,2600500,2.46772170423104,2.50202331511901,2.44139721215423,2.44139721215423,65198978.7682057,0.0,1.0
2006-06-15,64.79,64.85,62.32,62.39,3099400,2.58418763887392,2.58658077451727,2.48567022155614,2.48846221314005,77707254.2950111,0.0,1.0
2006-06-16,64.35,65.4,63.79,64.69,2002900,2.56663797748938,2.60851785124794,2.54430204481814,2.58019907946834,50216125.5815569,0.0,1.0
2006-06-19,63.69,64.98,63.0,64.85,1497600,2.54031348541256,2.59176590174452,2.51279242551407,2.58658077451727,37547391.1183483,0.0,1.0
2006-06-20,63.67,64.77,63.51,63.69,1364600,2.53951577353145,2.5833899269928,2.53313407848252,2.54031348541256,34212853.8462193,0.0,1.0
2006-06-21,66.15,66.24,63.64,63.66,1731200,2.63843204678978,2.6420217502548,2.53831920570977,2.53911691759089,43404142.297065,0.0,1.0
2006-06-22,64.89,66.26,64.18,66.09,1805900,2.5881761982795,2.64281946213591,2.55985742649989,2.63603891114643,45276998.945396,0.0,1.0
2006-06-23,65.46,66.05,64.7,64.98,1636700,2.61091098689129,2.6344434873842,2.5805979354089,2.59176590174452,41034865.8142365,0.0,1.0
2006-06-26,66.03,66.11,65.0,65.55,1212400,2.63364577550308,2.63683662302755,2.59256361362563,2.61450069035631,30396939.7648808,0.0,1.0
2006-06-27,65.03,66.4,64.66,66.07,2401200,2.59376018144731,2.64840344530372,2.57900251164667,2.63524119926532,60202187.2017747,0.0,1.0
2006-06-28,67.44,67.55,64.99,65.04,2676800,2.68988446312173,2.69427187846787,2.59216475768507,2.59415903738786,67111950.1506376,0.0,1.0
2006-06-29,69.2,69.43,66.72,67.8,2620700,2.7600831086599,2.76925679529273,2.66116683540157,2.70424327698181,65705427.2862283,0.0,1.0
2006-06-30,70.44,70.69,69.26,69.84,3075400,2.80954124528907,2.81951264380301,2.76247624430325,2.7856098888556,77105533.2834991,0.0,1.0
2006-07-03,70.57,71.15,70.26,70.6,1050600,2.81472637251632,2.83786001706867,2.80236183835903,2.81592294033799,26340337.2789374,0.0,1.0
2006-07-05,70.79,70.84,69.25,70.2,1770400,2.82350120320859,2.82549548291138,2.76207738836269,2.79996870271568,44386953.2825346,0.0,1.0
2006-07-06,68.42,70.28,67.93,70.2,2327500,2.7289723452964,2.80315955024015,2.70942840420907,2.79996870271568,58354402.2622566,0.0,1.0
2006-07-07,67.33,68.6,66.43,68.35,2294700,2.6854970477756,2.73615175222644,2.6496000131254,2.72618035371249,57532050.2131902,0.0,1.0
2006-07-10,67.94,68.19,66.91,67.58,1397700,2.70982726014962,2.71979865866357,2.66874509827217,2.69546844628954,35042727.4079297,0.0,1.0
2006-07-11,68.85,68.92,67.37,67.79,1289600,2.74612315074038,2.74891514232429,2.68709247153783,2.70384442104126,32332475.6852444,0.0,1.0
2006-07-12,66.4,69.11,66.03,69.01,2578300,2.64840344530372,2.75649340519488,2.63364577550308,2.75250484578931,64642386.8325571,0.0,1.0
2006-07-13,64.55,66.23,64.36,66.0,3094000,2.57461509630053,2.64162289431424,2.56703683342993,2.63244920768141,77571867.067421,0.0,1.0
2006-07-14,64.48,64.68,62.75,64.5,2131600,2.57182310471663,2.57980022352778,2.50282102700013,2.57262081659774,53442854.50579,0.0,1.0
2006-07-17,63.85,64.87,63.67,64.4,1920900,2.54669518046149,2.58737848639838,2.53951577353145,2.56863225719217,48160245.458891,0.0,1.0
2006-07-18,65.42,65.66,63.13,63.94,2913400,2.60931556312906,2.61888810570245,2.51797755274133,2.55028488392651,73043916.4557932,0.0,1.0
2006-07-19,65.95,66.35,62.81,63.63,6198100,2.63045492797862,2.64640916560093,2.50521416264348,2.53792034976922,155396958.393853,0.0,1.0
2006-07-20,63.35,67.34,63.33,66.29,3890500,2.5267523834336,2.68589590371616,2.52595467155248,2.64401602995759,97541483.136975,0.0,1.0
2006-07-21,61.94,63.5,61.0,63.43,3456500,2.47051369581495,2.53273522254196,2.43302123740252,2.52994323095806,86660361.5121333,0.0,1.0
2006-07-24,63.53,63.57,61.95,62.0,2368600,2.53393179036364,2.53552721412587,2.47091255175551,2.4729068314583,59384849.4944709,0.0,1.0
2006-07-25,62.81,62.94,61.0,62.8,4177300,2.50521416264348,2.51039928987073,2.43302123740252,2.50481530670292,104732049.224543,0.0,1.0
2006-07-26,59.09,62.34,59.07,62.29,7637400,2.35683975275598,2.48646793343726,2.35604204087486,2.48447365373447,191482668.888403,0.0,1.0
2006-07-27,59.98,60.75,59.5,59.55,4241400,2.39233793146562,2.42304983888857,2.37319284631885,2.37518712602164,106339145.759457,0.0,1.0
2006-07-28,60.44,60.89,59.32,59.98,3232000,2.41068530473128,2.42863382205638,2.36601343938881,2.39233793146562,81031762.8836149,0.0,1.0
2006-07-31,60.68,60.87,59.57,60.4,1743900,2.42025784730467,2.42783611017527,2.37598483790275,2.40908988096905,43722552.9989901,0.0,1.0
2006-08-01,59.75,60.16,59.12,60.11,3034300,2.38316424483279,2.39951733839566,2.35803632057765,2.39752305869287,76075086.0512849,0.0,1.0
2006-08-02,60.88,60.95,59.77,59.92,2113800,2.42823496611582,2.43102695769973,2.38396195671391,2.38994479582228,52996578.0889187,0.0,1.0
2006-08-03,62.95,63.27,60.15,60.27,3212200,2.51079814581129,2.52356153590914,2.3991184824551,2.4039047537418,80535343.0491173,0.0,1.0
2006-08-04,61.94,64.2,61.25,63.78,2925800,2.47051369581495,2.56065513838101,2.44299263591646,2.54390318887758,73354805.6450744,0.0,1.0
2006-08-07,61.66,62.64,61.36,61.9,2345200,2.45934572947933,2.49843361165399,2.4473800512626,2.46891827205272,58798171.5082468,0.0,1.0
2006-08-08,61.35,62.49,61.08,61.87,1727300,2.44698119532204,2.49245077254563,2.43621208492698,2.46772170423104,43306362.6326943,0.0,1.0
2006-08-09,59.27,61.92,59.1,61.9,2364700,2.36401915968602,2.46971598393383,2.35723860869654,2.46891827205272,59287069.8301003,0.0,1.0
2006-08-10,59.89,60.14,58.74,59.0,2261500,2.3887482280006,2.39871962651455,2.34287979483646,2.35325004929096,56699669.4805988,0.0,1.0
2006-08-11,58.93,60.06,58.65,59.99,1444800,2.35045805770705,2.39552877899008,2.33929009137144,2.39273678740618,36223604.893022,0.0,1.0
2006-08-14,59.3,60.0,58.92,58.93,1743100,2.36521572750769,2.39313564334674,2.3500592017665,2.35045805770705,43702495.6319397,0.0,1.0
2006-08-15,61.43,61.57,59.66,60.25,2154800,2.4501720428465,2.45575602601431,2.37957454136777,2.40310704186068,54024518.1502517,0.0,1.0
2006-08-16,31.39,31.5,30.82,31.4,2165600,2.5040175948218,2.51279242551407,2.45854801759822,2.50481530670292,27147646.3027161,0.0,2.0
2006-08-17,31.12,31.74,31.01,31.41,2668600,2.48247937403168,2.53193751066085,2.47370454333941,2.50561301858403,33453181.0691855,0.0,1.0
2006-08-18,30.91,31.15,30.6,31.11,3894500,2.46572742452826,2.48487250967503,2.44099835621367,2.48168166215057,48820884.9861135,0.0,1.0
2006-08-21,30.12,30.75,30.1,30.68,2976100,2.40270818592012,2.45296403443041,2.40111276215789,2.4473800512626,37307956.2991842,0.0,1.0
2006-08-22,30.43,30.61,29.9,29.97,2354600,2.42743725423471,2.44179606809479,2.38515852453558,2.39074250770339,29516922.7855445,0.0,1.0
2006-08-23,29.91,30.66,29.88,30.38,2131300,2.39393335522785,2.45396177436596,2.39153221846233,2.4315511645544,26628637.2846552,0.1,1.0
2006-08-24,29.19,30.06,28.9,29.94,3948200,2.33630607285527,2.40593903905548,2.31309508412186,2.39633449199338,49329135.1415921,0.0,1.0
2006-08-25,29.69,29.81,28.6,28.72,3738200,2.37632501894734,2.38592956600944,2.28908371646662,2.29868826352872,46705377.8902538,0.0,1.0
2006-08-28,30.05,30.47,29.75,29.75,3189900,2.40513866013363,2.43875457485098,2.38112729247839,2.38112729247839,39854872.6478307,0.0,1.0
2006-08-29,29.87,30.13,29.49,30.13,2760700,2.39073183954049,2.41154169150837,2.36031744051051,2.41154169150837,34492412.5893808,0.0,1.0
2006-08-30,29.75,30.23,29.43,29.79,2733500,2.38112729247839,2.41954548072678,2.35551516697946,2.38432880816576,34152573.5549218,0.0,1.0
2006-08-31,30.22,30.45,29.85,29.99,2257400,2.41874510180494,2.43715381700729,2.3891310816968,2.40033638660259,28204141.0436731,0.0,1.0
2006-09-01,30.39,30.48,29.91,30.25,2072500,2.43235154347624,2.43955495377282,2.39393335522785,2.42114623857046,25893985.2542804,0.0,1.0
2006-09-05,30.04,30.43,29.96,30.38,3216100,2.40433828121179,2.43555305916361,2.39793524983706,2.4315511645544,40182217.6001405,0.0,1.0
2006-09-06,29.93,30.34,29.84,30.01,3448200,2.39553411307154,2.42834964886704,2.38833070277496,2.40193714444627,43082094.0669768,0.0,1.0
2006-09-07,30.28,30.41,29.62,29.68,3425700,2.42354737533599,2.43395230131993,2.37072236649445,2.3755246400255,42800977.2186192,0.0,1.0
2006-09-08,30.3,30.68,30.2,30.2,3801800,2.42514813317967,2.45556253220965,2.41714434396126,2.41714434396126,47500001.5149449,0.0,1.0
2006-09-11,29.94,30.23,29.8,30.15,4377600,2.39633449199338,2.41954548072678,2.3851291870876,2.41314244935205,54694094.0164718,0.0,1.0
2006-09-12,30.82,30.85,30.1,30.12,6150700,2.46676783711543,2.46916897388095,2.40914055474284,2.41074131258652,76847351.0752725,0.0,1.0
2006-09-13,31.79,32.08,30.86,30.98,5296800,2.54440459253405,2.56761558126745,2.46996935280279,2.47957389986489,66178654.3280446,0.0,1.0
2006-09-14,32.16,32.39,31.65,31.79,4031900,2.57401861264219,2.59242732784454,2.53319928762827,2.54440459253405,50374889.8174827,0.0,1.0
2006-09-15,31.61,32.67,31.43,32.65,3567900,2.5299977719409,2.6148379376561,2.51559095134776,2.61323717981242,44577635.7002399,0.0,1.0
2006-09-18,32.3,32.39,31.42,31.68,4176600,2.58522391754797,2.59242732784454,2.51479057242592,2.53560042439379,52182783.5044764,0.0,1.0
2006-09-19,31.3,32.13,31.01,31.99,4449900,2.50518602536382,2.57161747587666,2.48197503663042,2.56041217097088,55597416.1558611,0.0,1.0
2006-09-20,31.3,31.93,31.1,31.5,3381100,2.50518602536382,2.55560989743983,2.48917844692699,2.52119360380065,42243741.1547635,0.0,1.0
2006-09-21,30.55,31.39,30.45,31.3,4130200,2.44515760622571,2.51238943566039,2.43715381700729,2.50518602536382,51603058.0927521,0.0,1.0
2006-09-22,30.57,30.85,30.18,30.58,2078100,2.44675836406939,2.46916897388095,2.41554358611757,2.44755874299123,25963952.1143161,0.0,1.0
2006-09-25,30.64,30.77,29.81,30.4,4527300,2.45236101652228,2.46276594250622,2.38592956600944,2.43315192239809,56564458.1142117,0.0,1.0
2006-09-26,32.17,32.3,30.6,30.6,5629600,2.57481899156403,2.58522391754797,2.44915950083492,2.44915950083492,70336684.8673084,0.0,1.0
2006-09-27,32.56,32.73,32.02,32.16,5149300,2.60603376951584,2.61964021118715,2.56281330773641,2.57401861264219,64335777.2110332,0.0,1.0
2006-09-28,32.68,32.88,32.53,32.62,4089500,2.61563831657794,2.63164589501477,2.60363263275032,2.61083604304689,51094548.9492785,0.0,1.0
2006-09-29,32.83,33.25,32.32,32.52,4684000,2.62764400040556,2.66125991512291,2.58682467539165,2.60283225382848,58522280.7869961,0.0,1.0
2006-10-02,32.95,33.08,32.51,32.71,3569900,2.63724854746766,2.6476534734516,2.60203187490664,2.61803945334347,44602623.8645383,0.0,1.0
2006-10-03,33.22,33.36,32.54,32.71,3498000,2.65885877835738,2.67006408326316,2.60443301167216,2.61803945334347,43704299.3580086,0.0,1.0
2006-10-04,33.76,33.86,32.87,32.98,3945800,2.70207924013682,2.71008302935524,2.63084551609293,2.63964968423319,49299149.3444341,0.0,1.0
2006-10-05,34.11,34.19,33.31,33.65,4063600,2.73009250240127,2.736495533776,2.66606218865396,2.69327507199657,50770952.2216135,0.0,1.0
2006-10-06,33.71,34.0,33.27,33.99,1957400,2.69807734552761,2.72128833426102,2.66286067296659,2.72048795533918,24455916.398904,0.0,1.0
2006-10-09,33.71,34.11,33.33,33.7,1690400,2.69807734552761,2.73009250240127,2.66766294649764,2.69727696660577,21119996.4650594,0.0,1.0
2006-10-10,34.24,34.5,33.7,33.85,3765800,2.74049742838521,2.76130728035309,2.69727696660577,2.7092826504334,47050214.5575726,0.0,1.0
2006-10-11,33.82,34.2,33.57,34.0,3875600,2.70688151366787,2.73729591269785,2.68687204062183,2.72128833426102,48422064.7775581,0.0,1.0
2006-10-12,34.26,34.32,33.92,33.98,2161600,2.7420981862289,2.74690045975994,2.71488530288629,2.71968757641733,27007207.9737768,0.0,1.0
2006-10-13,34.77,34.9,34.1,34.29,2403500,2.78291751124281,2.79332243722675,2.72929212347943,2.74449932299442,30029526.4456757,0.0,1.0
2006-10-16,35.9,35.99,34.51,34.52,3788900,2.8733603294109,2.88056373970747,2.76210765927493,2.76290803819677,47338827.8552197,0.0,1.0
2006-10-17,35.23,35.8,34.82,35.64,3984900,2.81973494164752,2.86535654019248,2.78691940585202,2.85255047744302,49787667.9564689,0.0,1.0
2006-10-18,35.11,36.89,34.83,36.13,7116200,2.81013039458542,2.9525978426732,2.78771978477386,2.89176904461325,88910387.3903547,0.0,1.0
2006-10-19,35.58,35.74,34.37,34.7,3174200,2.84774820391197,2.86055426666143,2.75090235436915,2.77731485878992,39658715.5580877,0.0,1.0
2006-10-20,35.99,36.12,35.53,35.9,4415100,2.88056373970747,2.89096866569141,2.84374630930276,2.8733603294109,55162622.097068,0.0,1.0
2006-10-23,36.16,36.63,35.52,35.9,4721300,2.89417018137878,2.93178799070533,2.84294593038092,2.8733603294109,58988310.0511623,0.0,1.0
2006-10-24,36.53,36.62,35.88,36.29,5696300,2.92378420148691,2.93098761178348,2.87175957156721,2.90457510736272,71170040.1466622,0.0,1.0
2006-10-25,37.91,38.3,36.51,36.73,6931400,3.03423649270103,3.06545127065285,2.92218344364323,2.93979177992374,86601481.009177,0.0,1.0
2006-10-26,37.41,38.0,37.08,37.81,3753500,2.99421754660896,3.04143990299761,2.96780504218819,3.02623270348262,46896537.347137,0.0,1.0
2006-10-27,36.44,37.44,36.34,37.02,3495700,2.91658079119034,2.99661868337448,2.90857700197192,2.96300276865714,43675562.9690653,0.0,1.0
2006-10-30,36.16,36.5,35.94,36.37,5479800,2.89417018137878,2.92138306472139,2.87656184509826,2.91097813873745,68465071.3613537,0.0,1.0
2006-10-31,35.67,36.45,35.54,36.13,5339400,2.85495161420854,2.91738117011218,2.8445466882246,2.89176904461325,66710902.2276019,0.0,1.0
2006-11-01,35.33,36.25,35.22,35.75,5265500,2.82773873086593,2.90137359167535,2.81893456272568,2.86135464558328,65787589.5567737,0.0,1.0
2006-11-02,35.93,36.04,35.14,35.3,2694100,2.87576146617642,2.88456563431668,2.81253153135095,2.82533759410041,33660306.7182421,0.0,1.0
2006-11-03,35.73,36.35,35.35,36.16,2522900,2.85975388773959,2.90937738089376,2.82933948870962,2.89417018137878,31521319.8542939,0.0,1.0
2006-11-06,36.13,36.3,35.73,35.73,6001700,2.89176904461325,2.90537548628456,2.85975388773959,2.85975388773959,74985732.8350372,0.0,1.0
2006-11-07,36.59,36.82,35.8,35.85,4013000,2.92858647501796,2.94699519022031,2.86535654019248,2.86935843480169,50138751.6648623,0.0,1.0
2006-11-08,36.81,36.96,36.26,36.28,3679300,2.94619481129847,2.95820049512609,2.90217397059719,2.90377472844087,45969476.4516641,0.0,1.0
2006-11-09,36.76,37.32,36.68,37.0,3443800,2.94219291668926,2.98701413631239,2.93578988531453,2.96140201081346,43027120.1055203,0.0,1.0
2006-11-10,36.79,36.83,36.34,36.82,2933500,2.94459405345479,2.94779556914215,2.90857700197192,2.94699519022031,36651389.9847679,0.0,1.0
2006-11-13,36.94,37.15,36.7,36.79,3134400,2.95659973728241,2.97340769464108,2.93739064315822,2.94459405345479,39161451.0885483,0.0,1.0
2006-11-14,36.25,37.33,35.42,37.25,6697700,2.90137359167535,2.98781451523423,2.83494214116251,2.9814114838595,83681614.0109016,0.0,1.0
2006-11-15,36.36,36.68,36.09,36.44,3217000,2.91017775981561,2.93578988531453,2.88856752892589,2.91658079119034,40193462.2740747,0.0,1.0
2006-11-16,37.28,37.4,36.37,36.5,3935700,2.98381262062502,2.99341716768712,2.91097813873745,2.92138306472139,49172959.1147268,0.0,1.0
2006-11-17,36.38,37.12,36.22,37.1,3719000,2.91177851765929,2.97100655787556,2.89897245490982,2.96940580003187,46465491.5129885,0.0,1.0
2006-11-20,36.44,36.5,36.16,36.3,3026100,2.91658079119034,2.92138306472139,2.89417018137878,2.90537548628456,37808341.9917866,0.0,1.0
2006-11-21,36.58,36.69,36.13,36.13,3016000,2.93578988531453,2.94461812171105,2.89967437278333,2.89967437278333,37579419.6144184,0.1,1.0
2006-11-22,36.76,36.83,35.74,36.47,3448300,2.95023609032702,2.95585405894298,2.86837426192295,2.92696164891802,42965886.1592834,0.0,1.0
2006-11-24,36.22,36.65,36.11,36.64,1128800,2.90689747528957,2.9414078539305,2.89806923889305,2.94060528698536,14064870.3119216,0.0,1.0
2006-11-27,36.05,36.22,35.85,35.97,2989300,2.89325383722222,2.90689747528957,2.87720249831946,2.88683330166112,37246737.0866648,0.0,1.0
2006-11-28,35.05,35.91,34.69,35.71,5747500,2.81299714270843,2.88201789999029,2.78410473268346,2.86596656108753,71613963.6053944,0.0,1.0
2006-11-29,35.35,35.81,35.05,35.12,5149500,2.83707415106257,2.87399223053891,2.81299714270843,2.81861511132439,64162871.7852942,0.0,1.0
2006-11-30,35.86,36.81,35.29,35.34,8867100,2.8780050652646,2.9542489250527,2.83225874939174,2.83627158411743,110484241.267576,0.0,1.0
2006-12-01,36.06,36.28,35.65,36.06,7227300,2.89405640416736,2.91171287696039,2.86115115941671,2.89405640416736,90052300.8552009,0.0,1.0
2006-12-04,36.55,36.63,36.08,36.08,4214400,2.93338218447912,2.93980272004022,2.89566153805764,2.89566153805764,52511507.3020573,0.0,1.0
2006-12-05,37.79,37.89,36.63,36.72,4573900,3.03290048567622,3.0409261551276,2.93980272004022,2.94702582254646,56990884.4079537,0.0,1.0
2006-12-06,36.51,37.4,36.34,37.23,4779600,2.93017191669857,3.00160037481584,2.91652827863122,2.9879567367485,59553910.4738308,0.0,1.0
2006-12-07,36.77,36.84,36.0,36.52,4695100,2.95103865727215,2.95665662588812,2.88924100249653,2.93097448364371,58501038.8035994,0.0,1.0
2006-12-08,36.77,37.33,36.17,36.8,4944900,2.95103865727215,2.99598240619988,2.90288464056388,2.95344635810757,61613551.7411597,0.0,1.0
2006-12-11,36.71,36.92,36.45,36.64,2611100,2.94622325560133,2.96307716144922,2.92535651502774,2.94060528698536,32534357.6111431,0.0,1.0
2006-12-12,36.66,36.88,36.07,36.71,4014800,2.94221042087564,2.95986689366867,2.8948589711125,2.94622325560133,50024487.3567529,0.0,1.0
2006-12-13,35.01,36.17,34.81,34.85,8035900,2.80978687492788,2.90288464056388,2.79373553602512,2.79694580380567,100127472.838032,0.0,1.0
2006-12-14,36.53,36.55,34.78,34.87,5894100,2.93177705058884,2.93338218447912,2.79132783518971,2.79855093769595,73440602.503098,0.0,1.0
2006-12-15,35.42,36.7,35.32,36.6,5308900,2.84269211967853,2.94542068865619,2.83466645022715,2.93739501920481,66148998.9360033,0.0,1.0
2006-12-18,35.05,35.42,34.94,35.42,4965200,2.81299714270843,2.84269211967853,2.80416890631191,2.84269211967853,61866490.1424105,0.0,1.0
2006-12-19,34.61,34.93,34.46,34.93,5259800,2.77768419712236,2.80336633936677,2.76564569294529,2.80336633936677,65537211.96549,0.0,1.0
2006-12-20,33.91,34.45,33.76,33.95,6698400,2.72150451096271,2.76484312600015,2.70946600678564,2.72471477874326,83462196.4009349,0.0,1.0
2006-12-21,34.26,34.62,33.85,34.62,4893700,2.74959435404253,2.7784867640675,2.71668910929188,2.7784867640675,60975598.7291377,0.0,1.0
2006-12-22,33.93,35.0,33.55,35.0,2914700,2.72310964485298,2.80898430798274,2.69261210093774,2.80898430798274,36317219.6121171,0.0,1.0
2006-12-26,34.18,34.24,33.86,33.9,1909800,2.74317381848143,2.74798922015226,2.71749167623702,2.72070194401757,23796145.7492096,0.0,1.0
2006-12-27,34.89,34.94,34.11,34.22,2755700,2.80015607158622,2.80416890631191,2.73755584986546,2.74638408626198,34336076.4693146,0.0,1.0
2006-12-28,34.92,35.05,34.53,34.64,2070900,2.80256377242164,2.81299714270843,2.77126366156126,2.78009189795777,25803454.9335209,0.0,1.0
2006-12-29,34.43,35.09,34.43,34.72,2790000,2.76323799210988,2.81620741048898,2.76323799210988,2.78651243351888,34763455.1472902,0.0,1.0
2007-01-03,34.74,35.31,34.25,34.76,6356100,2.78811756740915,2.83386388328202,2.7487917870974,2.78972270129943,79197131.6350149,0.0,1.0
2007-01-04,35.0,35.05,34.46,34.79,4088200,2.80898430798274,2.81299714270843,2.76564569294529,2.79213040213484,50939052.8075813,0.0,1.0
2007-01-05,34.28,35.0,34.15,34.58,4574700,2.75119948793281,2.80898430798274,2.74076611764602,2.77527649628695,57000852.4237665,0.0,1.0
2007-01-08,34.67,34.74,33.87,34.21,3533700,2.78249959879319,2.78811756740915,2.71829424318215,2.74558151931684,44029971.8473044,0.0,1.0
2007-01-09,34.26,35.28,34.02,34.65,3491200,2.74959435404253,2.8314561824466,2.73033274735922,2.78089446490291,43500421.0072472,0.0,1.0
2007-01-10,33.89,34.99,33.5,34.99,3824800,2.71989937707243,2.8081817410376,2.68859926621205,2.8081817410376,47657083.6012027,0.0,1.0
2007-01-11,34.26,34.36,33.97,34.1,3410200,2.74959435404253,2.75762002349391,2.72631991263353,2.73675328292033,42491159.4061968,0.0,1.0
2007-01-12,34.7,34.75,34.04,34.44,3225400,2.7849072996286,2.78892013435429,2.7319378812495,2.76404055905502,40188547.7534301,0.0,1.0
2007-01-16,35.6,35.76,34.4,34.48,7564300,2.85713832469102,2.86997939581322,2.76083029127446,2.76725082683557,94251327.5163609,0.0,1.0
2007-01-17,35.4,35.82,35.2,35.4,4524500,2.84108698578826,2.87479479748405,2.8250356468855,2.84108698578826,56375359.4315105,0.0,1.0
2007-01-18,35.54,36.16,35.33,35.53,4165400,2.85232292302019,2.90208207361874,2.83546901717229,2.85152035607505,51900966.3335206,0.0,1.0
2007-01-19,35.73,36.24,35.32,35.59,4277200,2.86757169497781,2.90850260917984,2.83466645022715,2.85633575774588,53293996.5433654,0.0,1.0
2007-01-22,35.1,35.75,34.81,35.63,4163700,2.81700997743412,2.86917682886808,2.79373553602512,2.85954602552643,51879784.2999184,0.0,1.0
2007-01-23,36.66,37.0,34.31,34.5,7407900,2.94221042087564,2.96949769701033,2.75360718876822,2.76885596072584,92302580.4249501,0.0,1.0
2007-01-24,36.39,36.68,35.86,36.6,3953900,2.92054111335691,2.94381555476591,2.8780050652646,2.93739501920481,49265672.1530003,0.0,1.0
2007-01-25,35.96,36.61,35.76,36.31,4078800,2.88603073471598,2.93819758614995,2.86997939581322,2.91412057779581,50821928.6217804,0.0,1.0
2007-01-26,35.31,36.06,34.97,35.55,4499100,2.83386388328202,2.89405640416736,2.80657660714733,2.85312548996533,56058874.9294527,0.0,1.0
2007-01-29,35.17,35.68,34.67,34.98,6687400,2.82262794605009,2.86355886025212,2.78249959879319,2.80737917409246,83325136.1835083,0.0,1.0
2007-01-30,35.28,35.4,34.95,35.08,4310900,2.8314561824466,2.84108698578826,2.80497147325705,2.81540484354384,53713899.2094815,0.0,1.0
2007-01-31,36.79,37.0,35.19,35.19,7767900,2.95264379116243,2.96949769701033,2.82423307994036,2.82423307994036,96788187.5407296,0.0,1.0
2007-02-01,37.28,37.58,36.77,36.78,7116800,2.99196957147419,3.01604657982833,2.95103865727215,2.95184122421729,88675468.6710519,0.0,1.0
2007-02-02,37.92,38.29,36.95,36.95,8377400,3.04333385596301,3.07302883293312,2.96548486228464,2.96548486228464,104382569.58814,0.0,1.0
2007-02-05,37.89,38.14,37.59,37.99,4831400,3.0409261551276,3.06099032875605,3.01684914677346,3.04895182457898,60199339.4977125,0.0,1.0
2007-02-06,36.96,37.46,36.75,36.75,5249100,2.96628742922977,3.00641577648667,2.94943352338188,2.94943352338188,65403889.7539933,0.0,1.0
2007-02-07,37.1,37.5,36.77,37.0,5683700,2.9775233664617,3.00962604426722,2.95103865727215,2.96949769701033,70819014.3443203,0.0,1.0
2007-02-08,36.83,37.27,36.82,36.99,4645800,2.95585405894298,2.99116700452905,2.95505149199784,2.96869513006519,57886759.8291329,0.0,1.0
2007-02-09,37.07,37.17,36.63,37.09,7599800,2.97511566562629,2.98314133507767,2.93980272004022,2.97672079951657,94693658.218056,0.0,1.0
2007-02-12,37.94,38.04,36.63,37.05,7923200,3.04493898985329,3.05296465930467,2.93980272004022,2.97351053173601,98723228.6103978,0.0,1.0
2007-02-13,39.37,39.75,37.7,37.76,12681100,3.15970606300801,3.19020360692326,3.02567738316998,3.03049278484081,158006756.655305,0.0,1.0
2007-02-14,42.1,42.53,39.11,39.35,16720400,3.37880683903067,3.4133172176716,3.13883932243443,3.15810092911774,208336514.496326,0.0,1.0
2007-02-15,40.77,41.81,40.73,41.5,9774900,3.27206543532732,3.35553239762167,3.26885516754677,3.33065282232239,121795447.2112,0.0,1.0
2007-02-16,40.67,41.11,40.29,40.87,6692400,3.26403976587594,3.29935271146201,3.2335422219607,3.2800911047787,83387436.2823388,0.0,1.0
2007-02-20,40.42,40.76,40.18,40.53,8204900,3.2439755922475,3.27126286838219,3.22471398556419,3.25280382864401,102233216.178495,0.0,1.0
2007-02-21,40.87,41.03,39.48,39.5,7374300,3.2800911047787,3.29293217590091,3.16853429940453,3.17013943329481,91883923.7608109,0.0,1.0
2007-02-22,40.45,41.5,40.14,41.2,8153100,3.24638329308291,3.33065282232239,3.22150371778363,3.30657581396825,101587787.154614,0.0,1.0
2007-02-23,40.42,40.79,40.06,40.5,6649200,3.2439755922475,3.2736705692176,3.21508318222253,3.2503961278086,82849163.4284451,0.0,1.0
2007-02-26,39.46,40.25,39.41,40.25,7485600,3.16692916551426,3.23033195418015,3.16291633078857,3.23033195418015,93270723.9607725,0.0,1.0
2007-02-27,37.29,38.94,36.7,38.35,9304300,3.00240294176098,3.13525262944952,2.95489911404205,3.08774880173059,115559887.773259,0.12,1.0
2007-02-28,37.62,38.03,37.22,37.95,6622200,3.02897287929869,3.06198401381523,2.9967668944045,3.0555428168364,82248066.8950992,0.0,1.0
2007-03-01,36.81,37.5,35.7,36.6,10982200,2.96375575988795,3.01931108383043,2.87438415180657,2.9468476178185,136399492.654308,0.0,1.0
2007-03-02,36.17,37.18,36.06,36.65,6669100,2.91222618405724,2.99354629591508,2.90336953821134,2.95087336593027,82830567.3235643,0.0,1.0
2007-03-05,35.48,36.33,35.46,35.7,5281300,2.85667086011476,2.92510857801492,2.85506056087006,2.87438415180657,65594019.4637867,0.0,1.0
2007-03-06,36.31,36.8,36.2,36.75,8925200,2.92349827877021,2.9629506102656,2.91464163292431,2.95892486215382,110851446.143599,0.0,1.0
2007-03-07,37.0,37.24,36.3,36.3,12281700,2.97905360271269,2.99837719364921,2.92269312914786,2.92269312914786,152539349.941944,0.0,1.0
2007-03-08,37.68,37.83,37.26,37.3,6974400,3.03380377703282,3.04588102136814,2.99998749289392,3.00320809138333,86622409.1318867,0.0,1.0
2007-03-09,37.85,38.25,37.62,37.9,6262100,3.04749132061285,3.07969730550704,3.02897287929869,3.05151706872462,77775606.2492527,0.0,1.0
2007-03-12,37.75,38.09,37.49,37.85,6217400,3.0394398243893,3.06681491154936,3.01850593420808,3.04749132061285,77220429.934703,0.0,1.0
2007-03-13,37.1,37.87,36.99,37.56,4393100,2.98710509893624,3.04910161985756,2.97824845309034,3.02414198156456,54562529.4731148,0.0,1.0
2007-03-14,36.74,37.45,35.7,37.02,5500300,2.95811971253147,3.01528533571866,2.87438415180657,2.9806639019574,68314010.8035267,0.0,1.0
2007-03-15,37.78,37.95,36.63,36.77,4991500,3.04185527325636,3.0555428168364,2.94926306668556,2.96053516139853,61994688.4580485,0.0,1.0
2007-03-16,40.11,40.43,37.28,38.35,15307600,3.22945513526503,3.25521992318038,3.00159779213863,3.08774880173059,190121184.621942,0.0,1.0
2007-03-19,39.95,40.07,38.26,38.5,9252000,3.21657274130735,3.22623453677561,3.08050245512939,3.09982604606591,114910319.065184,0.0,1.0
2007-03-20,40.02,40.25,39.48,39.65,5535600,3.22220878866384,3.240727229978,3.17873070905668,3.19241825263671,68752438.6313477,0.0,1.0
2007-03-21,40.06,40.17,39.69,39.7,5445200,3.22542938715325,3.23428603299916,3.19563885112613,3.19644400074848,67629665.9504689,0.0,1.0
2007-03-22,39.88,40.14,39.48,39.95,5887600,3.21093669395087,3.23187058413209,3.17873070905668,3.21657274130735,73124296.8577794,0.0,1.0
2007-03-23,41.65,42.1,37.74,37.74,12305900,3.35344817710766,3.38967991011363,3.03863467476695,3.03863467476695,152839915.195011,0.0,1.0
2007-03-26,40.09,41.23,39.83,41.17,10575900,3.22784483602032,3.31963189296876,3.20691094583909,3.31480099523464,131353225.616242,0.0,1.0
2007-03-27,39.08,40.06,39.0,40.02,7657800,3.14652472416249,3.22542938715325,3.14008352718365,3.22220878866384,95110272.5180892,0.0,1.0
2007-03-28,38.85,39.09,38.35,38.56,9062700,3.12800628284833,3.14732987378484,3.08774880173059,3.10465694380004,112559203.263299,0.0,1.0
2007-03-29,39.91,40.18,39.27,39.6,9985500,3.21335214281793,3.23509118262151,3.16182256698723,3.18839250452493,124020427.045546,0.0,1.0
2007-03-30,40.05,40.57,39.25,39.91,9775500,3.2246242375309,3.26649201789335,3.16021226774252,3.21335214281793,121412216.171823,0.0,1.0
2007-04-02,40.48,40.52,39.68,39.83,6087300,3.25924567129216,3.26246626978157,3.19483370150377,3.20691094583909,75604581.1981724,0.0,1.0
2007-04-03,41.19,41.35,40.68,41.0,9490500,3.31641129447934,3.32929368843702,3.27534866373925,3.3011134516546,117872501.414627,0.0,1.0
2007-04-04,40.73,41.3,40.64,41.17,6922100,3.27937441185102,3.32526794032525,3.27212806524983,3.31480099523464,85972840.423812,0.0,1.0
2007-04-05,40.96,41.15,39.36,39.5,11345800,3.29789285316519,3.31319069598993,3.16906891358842,3.18034100830139,140915423.481383,0.0,1.0
2007-04-09,41.86,43.78,41.8,42.49,12433900,3.37035631917712,3.52494504666923,3.36552542144299,3.42108074538547,154429681.822804,0.0,1.0
2007-04-10,41.96,42.2,41.24,41.25,7870800,3.37840781540066,3.39773140633718,3.32043704259112,3.32124219221347,97755743.5471517,0.0,1.0
2007-04-11,41.72,42.11,41.45,42.0,9079900,3.35908422446415,3.39048505973599,3.33734518466057,3.38162841389008,112772828.153908,0.0,1.0
2007-04-12,43.14,44.0,41.42,41.84,11937200,3.47341547083853,3.54265833836104,3.33492973579351,3.36874601993241,148260642.10386,0.0,1.0
2007-04-13,42.46,43.8,41.98,43.8,10880200,3.4186652965184,3.52655534591394,3.38001811464537,3.52655534591394,135132647.372785,0.0,1.0
2007-04-16,43.33,43.34,42.35,42.35,10137200,3.48871331366327,3.48951846328562,3.4098086506725,3.4098086506725,125904548.900516,0.0,1.0
2007-04-17,43.33,43.37,42.9,43.22,5967100,3.48871331366327,3.49193391215269,3.45409187990201,3.47985666781737,74111690.9742603,0.0,1.0
2007-04-18,44.56,46.23,44.0,44.11,25784100,3.58774671721291,3.72220670414615,3.54265833836104,3.55151498420694,320239857.091288,0.0,1.0
2007-04-19,44.94,45.69,44.02,44.43,10942300,3.61834240286239,3.678728624539,3.54426863760575,3.57727977212229,135903932.588301,0.0,1.0
2007-04-20,45.04,45.75,44.78,45.73,6958600,3.62639389908594,3.68355952227313,3.60546000890471,3.68194922302842,86426172.3137684,0.0,1.0
2007-04-23,45.03,45.5,44.8,45.02,5368100,3.62558874946358,3.66343078171426,3.60707030814942,3.62478359984123,66672079.958259,0.0,1.0
2007-04-24,44.64,45.21,44.47,44.7,5426100,3.59418791419174,3.64008144266597,3.58050037061171,3.59901881192587,67392442.9614779,0.0,1.0
2007-04-25,44.75,45.2,44.15,44.8,6569200,3.60304456003765,3.63927629304361,3.55473558269636,3.60707030814942,81589804.1507786,0.0,1.0
2007-04-26,43.26,45.12,42.92,44.99,11415900,3.48307726630678,3.63283509606477,3.45570217914672,3.62236815097416,141786069.111136,0.0,1.0
2007-04-27,43.74,44.34,42.52,43.32,7092500,3.52172444817981,3.5700334255211,3.42349619425253,3.48790816404091,88089217.2470618,0.0,1.0
2007-04-30,43.17,44.15,43.17,43.8,7784800,3.47583091970559,3.55473558269636,3.47583091970559,3.52655534591394,96687619.0941031,0.0,1.0
2007-05-01,43.37,43.68,42.95,42.95,6059900,3.49193391215269,3.51689355044569,3.45811762801379,3.45811762801379,75264271.7794104,0.0,1.0
2007-05-02,43.94,44.31,43.27,43.27,6102500,3.53782744062691,3.56761797665404,3.48388241592914,3.48388241592914,75793365.9852229,0.0,1.0
2007-05-03,45.35,45.47,44.15,45.0,7191200,3.65135353737893,3.66101533284719,3.55473558269636,3.62317330059652,89315076.3577117,0.0,1.0
2007-05-04,46.01,46.19,45.25,45.5,6994900,3.70449341245435,3.71898610565674,3.64330204115539,3.66343078171426,86877020.1933693,0.0,1.0
2007-05-07,45.9,46.06,45.54,45.85,6388300,3.69563676660845,3.70851916056612,3.66665138020367,3.69161101849667,79343016.7838426,0.0,1.0
2007-05-08,46.5,47.38,45.65,46.9,14153200,3.74394574394973,3.81479891071695,3.67550802604958,3.77615172884393,175783476.847531,0.0,1.0
2007-05-09,46.36,46.83,45.85,46.5,5467900,3.73267364923677,3.77051568148744,3.69161101849667,3.74394574394973,67911601.1258665,0.0,1.0
2007-05-10,45.11,46.3,44.75,46.3,5911700,3.63202994644242,3.72784275150264,3.60304456003765,3.72784275150264,73423620.1056686,0.0,1.0
2007-05-11,45.39,45.75,45.14,45.39,5828700,3.65457413586835,3.68355952227313,3.63444539530948,3.65457413586835,72392755.8079589,0.0,1.0
2007-05-14,44.89,45.69,44.73,45.39,5184500,3.61431665475061,3.678728624539,3.60143426079294,3.65457413586835,64391758.451518,0.0,1.0
2007-05-15,45.74,46.18,44.84,45.09,6355500,3.68275437265077,3.71818095603438,3.61029090663884,3.63041964719771,78935639.0854706,0.0,1.0
2007-05-16,46.4,46.51,45.71,46.04,6061100,3.73589424772619,3.74475089357209,3.68033892378371,3.70690886132141,75279175.841546,0.0,1.0
2007-05-17,47.11,47.19,46.17,46.34,7165400,3.79305987091338,3.79950106789221,3.71737580641203,3.73106334999206,88994639.021797,0.0,1.0
2007-05-18,46.55,47.13,46.21,47.13,5296100,3.74797149206151,3.79467017015809,3.72059640490145,3.79467017015809,65777836.2301252,0.0,1.0
2007-05-21,45.62,46.56,45.36,46.46,6123100,3.67309257718251,3.74877664168386,3.65215868700129,3.74072514546031,76049219.0518835,0.0,1.0
2007-05-22,44.79,45.99,44.7,45.8,5517100,3.60626515852707,3.70288311320964,3.59901881192587,3.6875852703849,68522667.6734245,0.0,1.0
2007-05-23,44.25,45.19,43.97,44.95,9465400,3.56278707891991,3.63847114342126,3.54024288949397,3.61914755248474,117560758.114958,0.0,1.0
2007-05-24,44.12,44.93,44.0,44.69,7457100,3.5523201338293,3.61753725324003,3.54265833836104,3.59821366230352,92617568.1259165,0.0,1.0
2007-05-25,44.73,44.87,44.22,44.26,7273400,3.60143426079294,3.6127063555059,3.56037163005284,3.56359222854226,90336004.6139976,0.0,1.0
2007-05-29,44.76,44.97,44.29,44.9,4142900,3.60384970966,3.62075785172945,3.56600767740933,3.61512180437297,51455032.5178501,0.0,1.0
2007-05-30,44.78,44.9,44.35,44.51,5570200,3.61512180437297,3.62480949120916,3.58040759320994,3.59332450899153,68997275.7482962,0.12,1.0
2007-05-31,45.44,45.85,44.74,44.84,6440700,3.66840408197203,3.70150367866236,3.61189257542757,3.61996564779107,79780035.530511,0.0,1.0
2007-06-01,46.17,46.5,45.81,45.98,4228400,3.72733751022555,3.75397864902508,3.69827444971697,3.71199867273491,52376589.8484966,0.0,1.0
2007-06-04,46.32,46.63,45.81,46.1,3057300,3.73944711877079,3.76447364309762,3.69827444971697,3.7216863595711,37870340.588357,0.0,1.0
2007-06-05,45.93,46.36,45.4,46.1,3577400,3.70796213655316,3.74267634771619,3.66517485302664,3.7216863595711,44312745.3703556,0.0,1.0
2007-06-06,45.06,45.89,44.0,45.86,3665200,3.63772640699075,3.70473290760776,3.55215183993771,3.70231098589871,45400311.4919852,0.0,1.0
2007-06-07,43.9,45.26,43.79,45.03,7351600,3.54407876757421,3.65387255171774,3.53519838797437,3.63530448528171,91063224.3709697,0.0,1.0
2007-06-08,45.0,45.04,43.84,43.85,7006400,3.63288256357266,3.63611179251806,3.53923492415612,3.54004223139247,86787281.0317156,0.0,1.0
2007-06-11,45.0,45.4,44.6,44.94,3643100,3.63288256357266,3.66517485302664,3.60059027411868,3.62803872015456,45126561.9328961,0.0,1.0
2007-06-12,43.31,44.7,43.27,44.57,6826400,3.4964476406296,3.60866334648217,3.4932184116842,3.59816835240963,84557646.6137964,0.0,1.0
2007-06-13,44.72,44.75,43.52,43.69,4300400,3.61027796095487,3.61269988266392,3.51340109259293,3.52712531561088,53268443.6156643,0.0,1.0
2007-06-14,44.95,45.59,44.82,44.95,3543200,3.62884602739091,3.68051369051728,3.61835103331837,3.62884602739091,43889114.830951,0.0,1.0
2007-06-15,45.06,45.75,45.0,45.25,4872800,3.63772640699075,3.69343060629887,3.63288256357266,3.65306524448139,60358681.0646473,0.0,1.0
2007-06-18,44.73,45.05,44.42,44.94,2127000,3.61108526819122,3.6369190997544,3.58605874386439,3.62803872015456,26346846.7050781,0.0,1.0
2007-06-19,45.11,45.22,43.78,44.73,3322300,3.6417629431725,3.65064332277235,3.53439108073802,3.61108526819122,41152857.9258491,0.0,1.0
2007-06-20,44.13,45.42,44.04,45.4,4024700,3.56264683401025,3.66678946749934,3.55538106888311,3.66517485302664,49853386.8988848,0.0,1.0
2007-06-21,45.37,45.47,43.79,44.21,4365000,3.66275293131759,3.67082600368108,3.53519838797437,3.56910529190105,54068634.6345397,0.0,1.0
2007-06-22,44.79,45.73,44.63,45.07,5846900,3.61592911160932,3.69181599182617,3.60301219582773,3.6385337142271,72424719.3229531,0.0,1.0
2007-06-25,44.62,45.0,44.25,44.75,5455100,3.60220488859138,3.63288256357266,3.57233452084645,3.61269988266392,67571548.4066157,0.0,1.0
2007-06-26,43.86,45.21,43.81,44.91,8472600,3.54084953862882,3.649836015536,3.53681300244707,3.62561679844551,104948892.051455,0.0,1.0
2007-06-27,45.06,45.12,43.34,43.44,4954200,3.63772640699075,3.64257025040885,3.49886956233864,3.50694263470214,61366971.2958619,0.0,1.0
2007-06-28,44.92,45.4,44.4,44.99,3702000,3.62642410568186,3.66517485302664,3.58444412939169,3.63207525633631,45856147.8618708,0.0,1.0
2007-06-29,45.08,45.49,44.44,44.44,3571300,3.63934102146345,3.67244061815378,3.58767335833709,3.58767335833709,44237185.537304,0.0,1.0
2007-07-02,46.38,46.42,44.97,45.08,4530900,3.74429096218889,3.74752019113428,3.63046064186361,3.63934102146345,56123614.3563885,0.0,1.0
2007-07-03,46.51,46.85,46.39,46.57,1244500,3.75478595626143,3.78223440229731,3.74509826942524,3.75962979967953,15415444.6283355,0.0,1.0
2007-07-05,46.11,46.56,45.91,46.35,3524300,3.72249366680745,3.75882249244318,3.70634752208046,3.74186904047984,43655003.2170695,0.0,1.0
2007-07-06,46.43,46.69,45.64,46.29,7160300,3.74832749837063,3.76931748651572,3.68455022669902,3.73702519706174,88693618.4590367,0.0,1.0
2007-07-09,46.75,47.65,46.48,46.55,4869200,3.77416132993382,3.84681898120527,3.75236403455238,3.75801518520683,60314088.3762888,0.0,1.0
2007-07-10,45.83,46.66,45.7,46.61,5273000,3.69988906418966,3.76689556480667,3.68939407011712,3.76285902862492,65315901.5871542,0.0,1.0
2007-07-11,47.35,47.71,45.69,45.98,6247100,3.82259976411479,3.85166282462337,3.68858676288077,3.71199867273491,77381939.8454599,0.0,1.0
2007-07-12,47.91,47.97,46.82,47.84,4149300,3.86780896935036,3.87265281276845,3.77981248058826,3.86215781869591,51396789.3903999,0.0,1.0
2007-07-13,48.23,48.5,46.13,47.91,4457500,3.89364280091354,3.91544009629498,3.72410828128015,3.86780896935036,55214418.9881926,0.0,1.0
2007-07-16,48.75,49.1,47.84,47.99,6493800,3.93562277720371,3.96387853047594,3.86215781869591,3.87426742724115,80437777.6837971,0.0,1.0
2007-07-17,48.52,49.68,48.48,48.81,4894500,3.91705471076767,4.01070235018421,3.91382548182228,3.94046662062181,60627475.8805853,0.0,1.0
2007-07-18,51.05,51.27,49.53,50.21,10899600,4.12130344156409,4.13906420076378,3.99859274163897,4.05348963371074,135011796.119732,0.0,1.0
2007-07-19,51.26,51.88,50.34,51.73,4736400,4.13825689352743,4.1883099421811,4.06398462778328,4.17620033363586,58669113.6501796,0.0,1.0
2007-07-20,50.76,51.01,49.81,50.43,4540300,4.09789153170996,4.11807421261869,4.02119734425676,4.07125039291043,56240050.8204354,0.0,1.0
2007-07-23,51.18,51.3,50.65,50.9,3157600,4.13179843563664,4.14148612247283,4.08901115211011,4.10919383301885,39112742.433453,0.0,1.0
2007-07-24,49.85,51.3,49.68,51.14,4631800,4.02442657320216,4.14148612247283,4.01070235018421,4.12856920669124,57373448.3162109,0.0,1.0
2007-07-25,49.01,50.69,48.33,49.88,5471500,3.9566127653488,4.09224038105551,3.90171587327703,4.0268484949112,67774692.8758039,0.0,1.0
2007-07-26,46.96,48.24,46.25,48.12,9787700,3.79111478189716,3.89445010814989,3.73379596811634,3.88476242131369,121238848.84593,0.0,1.0
2007-07-27,46.41,47.61,45.31,46.53,6978500,3.74671288389793,3.84358975225987,3.65790908789949,3.75640057073413,86441687.6969383,0.0,1.0
2007-07-30,47.27,47.9,46.02,46.42,4596500,3.81614130622399,3.86700166211401,3.7152279016803,3.74752019113428,56936192.2331413,0.0,1.0
2007-07-31,47.41,48.54,47.34,47.78,5476800,3.82744360753288,3.91866932524037,3.82179245687844,3.85731397527781,67840343.2225538,0.0,1.0
2007-08-01,47.95,48.35,46.3,47.41,6586800,3.87103819829575,3.90333048774973,3.73783250429809,3.82744360753288,81589755.4663887,0.0,1.0
2007-08-02,49.15,49.48,47.95,47.95,8585300,3.96791506665769,3.99455620545722,3.87103819829575,3.87103819829575,106344890.93423,0.0,1.0
2007-08-03,46.74,49.85,46.55,49.85,10054100,3.77335402269747,4.02442657320216,3.75801518520683,4.02442657320216,124538707.78445,0.0,1.0
2007-08-06,46.07,47.57,44.38,47.07,10642600,3.71926443786205,3.84036052331447,3.58282951491899,3.799995161497,131828373.645258,0.0,1.0
2007-08-07,46.38,47.65,45.23,46.06,7591800,3.74429096218889,3.84681898120527,3.6514506300087,3.7184571306257,94038547.6331038,0.0,1.0
2007-08-08,47.58,48.56,46.73,47.01,6294800,3.84116783055082,3.92028393971307,3.77254671546112,3.7951513180789,77972792.9662087,0.0,1.0
2007-08-09,46.01,47.74,45.65,46.52,6456300,3.71442059444395,3.85408474633241,3.68535753393537,3.75559326349778,79973270.5133973,0.0,1.0
2007-08-10,47.0,47.0,43.54,44.86,8028600,3.79434401084255,3.79434401084255,3.51501570706563,3.62158026226376,99449127.1539212,0.0,1.0
2007-08-13,47.88,48.33,47.34,47.67,5254800,3.86538704764131,3.90171587327703,3.82179245687844,3.84843359567797,65090460.7737867,0.0,1.0
2007-08-14,45.14,47.89,45.09,47.89,6987900,3.64418486488155,3.86619435487766,3.6401483286998,3.86619435487766,86558124.1609851,0.0,1.0
2007-08-15,42.27,45.07,41.86,44.54,10305300,3.41248768804925,3.6385337142271,3.37938809135892,3.59574643070058,127650286.483235,0.0,1.0
2007-08-16,41.58,42.4,39.25,41.78,19931500,3.35678348874114,3.42298268212179,3.16868090267171,3.37292963346813,246888657.781976,0.0,1.0
2007-08-17,41.55,43.0,40.28,42.74,10652200,3.35436156703209,3.47142111630276,3.2518335480157,3.45043112815768,131947287.48088,0.0,1.0
2007-08-20,43.15,43.58,41.55,41.55,12669900,3.483530724848,3.51824493601103,3.35436156703209,3.35436156703209,156940250.619967,0.0,1.0
2007-08-21,42.8,43.87,42.18,43.39,5120900,3.45527497157577,3.54165684586517,3.4052219229221,3.50290609852039,63431860.5040125,0.0,1.0
2007-08-22,43.82,44.19,43.33,43.35,4683300,3.53762030968342,3.56749067742835,3.49806225510229,3.49967686957499,58011371.4968934,0.0,1.0
2007-08-23,42.4,44.55,41.98,44.12,4320700,3.42298268212179,3.59655373793693,3.38907577819511,3.5618395267739,53519896.8305741,0.0,1.0
2007-08-24,43.08,43.32,42.0,42.99,3563000,3.47787957419356,3.49725494786594,3.39069039266781,3.47061380906641,44134374.6169221,0.0,1.0
2007-08-27,42.93,43.5,42.66,43.21,3861100,3.46576996564831,3.51178647812024,3.44397267026688,3.4883745682661,47826896.9501539,0.0,1.0
2007-08-28,40.95,43.01,40.88,42.83,8632900,3.30592313285112,3.47222842353911,3.30027198219667,3.45769689328482,106934505.369191,0.0,1.0
2007-08-29,41.5,41.6,40.73,41.11,7656400,3.36243463939558,3.3705368915387,3.30004729789354,3.33083585603741,94497182.5703996,0.15,1.0
2007-08-30,40.0,41.61,39.87,40.88,7205100,3.24090085724875,3.37134711675302,3.2303679294627,3.31220067610823,88927126.3437107,0.0,1.0
2007-08-31,41.0,41.43,40.43,41.0,8336000,3.32192337867997,3.3567630628954,3.27574054146418,3.32192337867997,102884973.865897,0.0,1.0
2007-09-04,42.02,42.35,40.91,41.0,6733800,3.40456635053982,3.43130378261212,3.31463135175116,3.32192337867997,83110225.1701264,0.0,1.0
2007-09-05,41.51,41.72,41.2,41.58,5439100,3.36324486460989,3.38025959411045,3.33812788296622,3.36891644111008,67130717.5328694,0.0,1.0
2007-09-06,41.73,42.06,40.74,41.19,4461100,3.38106981932476,3.40780725139706,3.30085752310786,3.3373176577519,55059999.6296967,0.0,1.0
2007-09-07,40.09,40.7,39.71,40.51,7100000,3.24819288417756,3.29761662225061,3.2174043260337,3.28222234317867,87629956.1477767,0.0,1.0
2007-09-10,39.29,40.54,38.75,40.34,8629700,3.18337486703259,3.28465301882161,3.13962270545973,3.26844851453537,106509891.911052,0.0,1.0
2007-09-11,39.06,39.64,38.37,39.39,9126800,3.16473968710341,3.21173274953351,3.10883414731587,3.19147711917571,112645223.066131,0.0,1.0
2007-09-12,38.92,39.62,38.56,38.68,4606900,3.15339653410304,3.21011229910489,3.1242284263878,3.13395112895954,56859499.2925622,0.0,1.0
2007-09-13,39.09,39.77,38.63,39.32,13318000,3.16717036274634,3.22226567731957,3.12990000288798,3.18580554267552,164374050.137478,0.0,1.0
2007-09-14,38.11,38.84,38.09,38.69,8398900,3.08776829174375,3.14691473238854,3.08614784131513,3.13476135417386,103661301.223882,0.0,1.0
2007-09-17,39.06,39.55,38.45,38.62,7583500,3.16473968710341,3.2044407226047,3.11531594903036,3.12908977767367,93597432.7389667,0.0,1.0
2007-09-18,41.29,41.36,38.9,39.16,8346900,3.34541990989503,3.35109148639521,3.15177608367441,3.17284193924653,103019504.361954,0.0,1.0
2007-09-19,40.62,42.05,40.3,41.86,5647200,3.29113482053611,3.40699702618275,3.26520761367812,3.39160274711082,69699139.2053133,0.0,1.0
2007-09-20,40.34,40.72,40.06,40.49,7156700,3.26844851453537,3.29923707267923,3.24576220853463,3.28060189275005,88329761.5722243,0.0,1.0
2007-09-21,40.29,40.78,40.28,40.65,5665500,3.26439738846381,3.3040984239651,3.2635871632495,3.29356549617905,69925002.3317223,0.0,1.0
2007-09-24,40.49,41.09,40.29,40.57,7093100,3.28060189275005,3.32921540560878,3.26439738846381,3.28708369446455,87544794.6410978,0.0,1.0
2007-09-25,40.68,40.71,39.73,40.1,4804000,3.29599617182198,3.29842684746492,3.21902477646232,3.24900310939188,59292156.244214,0.0,1.0
2007-09-26,41.47,41.78,40.57,40.99,4760000,3.36000396375265,3.38512094539632,3.28708369446455,3.32111315346566,58749097.3610445,0.0,1.0
2007-09-27,42.67,42.9,41.53,41.55,6242300,3.45723098947011,3.47586616939929,3.36486531503852,3.36648576546714,77044010.6001783,0.0,1.0
2007-09-28,42.73,43.09,42.17,42.94,4013300,3.46209234075598,3.49126044847122,3.4167197287545,3.47910707025654,49533141.2687144,0.0,1.0
2007-10-01,43.56,43.91,42.43,42.6,5200700,3.52934103354389,3.55769891604482,3.43778558432662,3.45155941296992,64188325.7658792,0.0,1.0
2007-10-02,43.03,43.84,42.85,43.56,5866700,3.48639909718535,3.55202733954463,3.47181504332773,3.52934103354389,72408262.4974874,0.0,1.0
2007-10-03,41.93,42.33,41.56,42.0,6490600,3.39727432361101,3.42968333218349,3.36729599068146,3.40294590011119,80108590.6158815,0.0,1.0
2007-10-04,42.07,42.49,41.47,41.93,3296700,3.40861747661138,3.44264693561249,3.36000396375265,3.39727432361101,40688686.8214613,0.0,1.0
2007-10-05,43.52,43.97,42.33,42.74,5209600,3.52610013268664,3.56256026733069,3.42968333218349,3.46290256597029,64298171.7672476,0.0,1.0
2007-10-08,43.56,43.79,42.54,43.52,3945500,3.52934103354389,3.54797621347307,3.44669806168405,3.52610013268664,48696336.8987399,0.0,1.0
2007-10-09,43.64,44.46,42.82,43.4,9469500,3.53582283525839,3.60226130283199,3.46938436768479,3.5163774301149,116874911.231179,0.0,1.0
2007-10-10,42.91,44.07,42.65,43.85,3527300,3.4766763946136,3.57066251947381,3.45561053904148,3.55283756475895,43534809.0591623,0.0,1.0
2007-10-11,42.3,43.06,41.43,42.49,6411300,3.42725265654056,3.48882977282828,3.3567630628954,3.44264693561249,79129850.4014422,0.0,1.0
2007-10-12,42.6,43.14,42.04,42.3,4209900,3.45155941296992,3.49531157454278,3.40618680096844,3.42725265654056,51959627.0966937,0.0,1.0
2007-10-15,42.42,42.96,42.33,42.6,5592000,3.4369753591123,3.48072752068516,3.42968333218349,3.45155941296992,69017847.1518827,0.0,1.0
2007-10-16,42.83,43.78,41.63,43.34,9064200,3.4701945928991,3.54716598825876,3.37296756718164,3.51151607882902,111872598.382349,0.0,1.0
2007-10-17,45.34,45.72,44.26,44.6,11063800,3.67356112169146,3.70434967983533,3.58605679854575,3.61360445583236,136552156.172926,0.0,1.0
2007-10-18,45.96,46.49,45.1,45.3,9059600,3.72379508497882,3.76673702133736,3.65411571654797,3.67032022083421,111815824.044563,0.0,1.0
2007-10-19,44.62,46.06,44.45,46.01,5837800,3.61522490626098,3.73189733712194,3.60145107761768,3.72784621105038,72051571.5492241,0.0,1.0
2007-10-22,44.67,44.83,43.72,43.72,5312400,3.61927603233255,3.63223963576154,3.54230463697289,3.54230463697289,65566954.7942885,0.0,1.0
2007-10-23,45.44,45.9,44.94,45.21,4075200,3.68166337383458,3.71893373369294,3.64115211311897,3.6630281939054,50297126.3793549,0.0,1.0
2007-10-24,45.28,45.71,43.84,45.16,3799900,3.66869977040559,3.70353945462101,3.55202733954463,3.65897706783384,46899305.6853432,0.0,1.0
2007-10-25,44.22,45.39,43.53,45.26,4275300,3.5828158976885,3.67761224776302,3.52691035790096,3.66707931997696,52766810.0730407,0.0,1.0
2007-10-26,44.76,44.84,43.97,44.73,2765300,3.62656805926136,3.63304986097585,3.56256026733069,3.62413738361842,34130016.5824572,0.0,1.0
2007-10-29,44.72,45.01,44.22,44.86,2860800,3.62332715840411,3.64682368961916,3.5828158976885,3.63467031140448,35308701.2038816,0.0,1.0
2007-10-30,44.38,45.21,43.98,45.21,4223000,3.59577950111749,3.6630281939054,3.563370492545,3.6630281939054,52121310.53691,0.0,1.0
2007-10-31,44.77,44.89,43.88,44.83,4999300,3.62737828447567,3.63710098704741,3.55526824040188,3.63223963576154,61702597.150645,0.0,1.0
2007-11-01,43.34,44.57,43.25,44.29,6950500,3.51151607882902,3.61117378018942,3.50422405190021,3.58848747418868,85784790.1697355,0.0,1.0
2007-11-02,43.62,44.08,42.78,43.82,5609500,3.53420238482977,3.57147274468813,3.46614346682754,3.55040688911601,69233836.4804158,0.0,1.0
2007-11-05,44.08,44.54,42.77,43.47,4446300,3.57147274468813,3.60874310454649,3.46533324161323,3.52204900661508,54877334.3689942,0.0,1.0
2007-11-06,44.87,44.88,44.06,44.08,4676900,3.63548053661879,3.6362907618331,3.5698522942595,3.57147274468813,57723456.6066953,0.0,1.0
2007-11-07,43.88,44.5,43.47,44.25,6327500,3.55526824040188,3.60550220368924,3.52204900661508,3.58524657333143,78095570.0739517,0.0,1.0
2007-11-08,44.54,44.85,43.38,43.92,4735100,3.60874310454649,3.63386008619017,3.51475697968627,3.55850914125913,58441775.4021601,0.0,1.0
2007-11-09,43.56,44.25,43.38,44.0,5916400,3.52934103354389,3.58524657333143,3.51475697968627,3.56499094297363,73021672.190522,0.0,1.0
2007-11-12,42.71,44.09,42.67,43.57,3963200,3.46047189032736,3.57228296990244,3.45723098947011,3.5301512587582,48914794.676742,0.0,1.0
2007-11-13,43.6,43.84,42.76,42.98,7175300,3.53258193440114,3.55202733954463,3.46452301639892,3.48234797111379,88559327.3728369,0.0,1.0
2007-11-14,43.47,44.84,43.34,43.95,9649900,3.52204900661508,3.63304986097585,3.51151607882902,3.56093981690207,119101452.652173,0.0,1.0
2007-11-15,43.59,44.39,42.52,43.38,8658600,3.53177170918683,3.5965897263318,3.44507761125543,3.51475697968627,106866582.859315,0.0,1.0
2007-11-16,43.24,44.32,42.71,44.1,9342800,3.5034138266859,3.59091814983162,3.46047189032736,3.57309319511675,115311148.492598,0.0,1.0
2007-11-19,41.4,43.44,41.06,43.44,15550200,3.35433238725246,3.51961833097215,3.32678472996585,3.51961833097215,191924414.660445,0.0,1.0
2007-11-20,41.28,42.62,40.7,41.38,9301900,3.34460968468071,3.45317986339855,3.29761662225061,3.35271193682384,114806350.576198,0.0,1.0
2007-11-21,40.35,41.19,40.35,40.86,6901100,3.26925873974968,3.3373176577519,3.26925873974968,3.3105802256796,85175083.1509044,0.0,1.0
2007-11-23,41.31,42.12,40.62,40.65,5037400,3.34704036032365,3.41266860268294,3.29113482053611,3.29356549617905,62172836.7744803,0.0,1.0
2007-11-26,40.24,41.99,40.17,41.23,7698900,3.26034626239225,3.40213567489688,3.25467468589206,3.34055855860915,95021728.0825517,0.0,1.0
2007-11-27,41.17,41.28,40.2,40.37,9353600,3.33569720732328,3.34460968468071,3.257105361535,3.2708791901783,115444444.763922,0.0,1.0
2007-11-28,42.32,42.42,41.24,41.56,7385500,3.44102648518386,3.4491574551394,3.35321200966405,3.37923111352177,90831721.6812412,0.15,1.0
2007-11-29,41.34,42.52,40.94,42.1,5450600,3.36134297961959,3.45728842509494,3.32881909979743,3.42313835128168,67035052.7649817,0.0,1.0
2007-11-30,42.0,42.52,41.65,41.8,4996300,3.41500738132614,3.45728842509494,3.38654898648176,3.39874544141506,61447773.4799249,0.0,1.0
2007-12-03,41.33,42.36,41.2,42.01,4454300,3.36052988262403,3.44427887316608,3.34995962168183,3.41582047832169,54781902.0898724,0.0,1.0
2007-12-04,41.33,41.69,40.83,41.0,2886100,3.36052988262403,3.38980137446397,3.31987503284634,3.33369768177076,35495150.2192445,0.0,1.0
2007-12-05,42.35,42.79,41.6,41.6,7708700,3.44346577617052,3.47924204397489,3.38248350150399,3.38248350150399,94806647.2038703,0.0,1.0
2007-12-06,43.69,43.77,42.15,42.35,4361400,3.55242077357474,3.55892554953917,3.42720383625945,3.44346577617052,53639356.9752305,0.0,1.0
2007-12-07,43.78,44.76,43.61,43.69,3223100,3.55973864653472,3.639422152099,3.54591599761031,3.55242077357474,39639797.1905502,0.0,1.0
2007-12-10,44.08,44.4,43.65,43.99,3167400,3.58413155640134,3.61015066025906,3.54916838559252,3.57681368344136,38954762.0679931,0.0,1.0
2007-12-11,43.12,44.8,43.0,44.08,3720200,3.50607424482817,3.64267454008122,3.49631708088152,3.58413155640134,45753458.9396186,0.0,1.0
2007-12-12,43.23,44.92,42.13,44.41,6034000,3.51501831177926,3.65243170402786,3.42557764226834,3.61096375725462,74210088.5010641,0.0,1.0
2007-12-13,44.78,44.88,42.92,43.1,8796600,3.64104834609011,3.64917931604565,3.48981230491709,3.50444805083706,108186354.74121,0.0,1.0
2007-12-14,43.49,44.65,43.21,44.23,6773200,3.53615883366366,3.63047808514791,3.51339211778816,3.59632801133465,83301254.7953941,0.0,1.0
2007-12-17,43.14,43.49,42.45,43.24,4235500,3.50770043881928,3.53615883366366,3.45159674612606,3.51583140877482,52090956.2224489,0.0,1.0
2007-12-18,43.61,43.93,42.83,43.37,2599600,3.54591599761031,3.57193510146803,3.48249443195711,3.52640166971702,31971585.3608495,0.0,1.0
2007-12-19,43.21,45.17,42.98,42.98,7548500,3.51339211778816,3.67275912891671,3.49469088689042,3.49469088689042,92836402.5605372,0.0,1.0
2007-12-20,42.37,43.44,41.67,43.44,4984700,3.44509197016163,3.53209334868589,3.38817518047286,3.53209334868589,61305109.0737909,0.0,1.0
2007-12-21,43.67,44.57,42.26,42.78,6740400,3.55079457958363,3.62397330918348,3.43614790321054,3.47842894697934,82897858.8883945,0.0,1.0
2007-12-24,45.31,45.36,43.83,43.98,4561500,3.68414248685446,3.68820797183223,3.56380413151249,3.5760005864458,56100317.9810414,0.0,1.0
2007-12-26,45.22,45.45,44.82,45.0,1898000,3.67682461389448,3.69552584479222,3.64430073407232,3.65893647999229,23342848.5208849,0.0,1.0
2007-12-27,44.15,45.13,44.09,44.89,2352100,3.58982323537022,3.66950674093449,3.58494465339689,3.6499924130412,28927668.0748016,0.0,1.0
2007-12-28,44.27,44.7,44.14,44.51,2805400,3.59958039931686,3.63454357012568,3.58901013837466,3.61909472721015,34502648.7041573,0.0,1.0
2007-12-31,43.98,44.35,43.9,44.21,2167900,3.5760005864458,3.60608517528129,3.56949581048137,3.59470181734354,26662255.6946399,0.0,1.0
2008-01-02,43.45,45.02,43.36,44.04,6397300,3.53290644568145,3.6605626739834,3.52558857272146,3.58087916841912,78678190.1173114,0.0,1.0
2008-01-03,42.0,43.51,41.71,43.51,6050000,3.41500738132614,3.53778502765477,3.39142756845508,3.53778502765477,74406866.9922834,0.0,1.0
2008-01-04,40.73,41.77,40.45,41.72,6683900,3.3117440628908,3.3963061504284,3.2889773470153,3.39224066545063,82202984.8412765,0.0,1.0
2008-01-07,40.55,41.49,39.87,41.05,5681700,3.29710831697083,3.37353943455289,3.24181772127317,3.33776316674853,69877272.09753,0.0,1.0
2008-01-08,40.33,41.7,40.26,40.83,7652300,3.27922018306865,3.39061447145953,3.27352850409977,3.31987503284634,94113003.0223223,0.0,1.0
2008-01-09,41.53,41.56,40.33,40.45,8449000,3.37679182253511,3.37923111352177,3.27922018306865,3.2889773470153,103911342.019471,0.0,1.0
2008-01-10,43.46,44.0,41.2,41.24,8441200,3.533719542677,3.57762678043691,3.34995962168183,3.35321200966405,103815412.505002,0.0,1.0
2008-01-11,42.48,43.27,41.92,42.76,6735000,3.45403603711272,3.51827069976148,3.40850260536171,3.47680275298823,82831446.1476081,0.0,1.0
2008-01-14,43.5,43.64,42.54,42.91,4438400,3.53697193065922,3.54835528859697,3.45891461908605,3.48899920792154,54586353.4642232,0.0,1.0
2008-01-15,42.85,43.38,42.59,42.88,6989600,3.48412062594822,3.52721476671257,3.46298010406382,3.48655991693488,85962683.8891344,0.0,1.0
2008-01-16,43.71,44.25,42.57,42.57,7599700,3.55404696756585,3.59795420532576,3.46135391007271,3.46135391007271,93466093.7324389,0.0,1.0
2008-01-17,41.36,44.11,41.0,43.75,7028500,3.36296917361069,3.586570847388,3.33369768177076,3.55729935554806,86441101.5959114,0.0,1.0
2008-01-18,41.18,42.51,40.4,41.6,7608600,3.34833342769073,3.45647532809939,3.28491186203753,3.38248350150399,93575551.7681796,0.0,1.0
2008-01-22,43.39,44.5,40.49,40.7,12462400,3.52802786370812,3.6182816302146,3.29222973499751,3.30930477190414,153270766.810683,0.0,1.0
2008-01-23,45.51,45.58,42.3,42.46,12804800,3.70040442676554,3.70609610573442,3.43940029119276,3.45240984312162,157481826.522775,0.0,1.0
2008-01-24,46.83,47.2,45.63,45.66,6452900,3.80773323017865,3.83781781901414,3.71016159071219,3.71260088169885,79361995.3742983,0.0,1.0
2008-01-25,45.45,47.75,45.14,47.43,8339300,3.69552584479222,3.8825381537696,3.67031983793005,3.85651904991188,102562179.489049,0.0,1.0
2008-01-28,47.22,47.24,45.19,45.6,5732700,3.83944401300525,3.84107020699635,3.67438532290782,3.70772229972552,70504503.5382913,0.0,1.0
2008-01-29,47.71,48.0,47.21,47.5,5822900,3.87928576578738,3.90286557865845,3.83863091600969,3.86221072888075,71613842.2825401,0.0,1.0
2008-01-30,47.85,49.09,47.14,47.6,6080600,3.89066912372514,3.99149315117382,3.83293923704082,3.87034169883629,74783205.8567402,0.0,1.0
2008-01-31,48.46,49.3,46.37,47.19,9488300,3.94026804045392,4.00856818808045,3.77033076838317,3.83700472201858,116693334.889733,0.0,1.0
2008-02-01,49.93,50.08,47.86,48.59,6185500,4.05979329880034,4.07198975373365,3.89148222072069,3.95083830139612,76073334.8397964,0.0,1.0
2008-02-04,49.04,50.66,48.81,49.93,6389400,3.98742766619605,4.11914937947577,3.96872643529831,4.05979329880034,78581030.7372718,0.0,1.0
2008-02-05,47.34,48.8,47.1,47.87,7254200,3.84920117695189,3.96791333830275,3.8296868490586,3.89229531771625,89216908.1876731,0.0,1.0
2008-02-06,47.56,48.32,47.26,47.39,4252100,3.86708931085408,3.92888468251617,3.84269640098746,3.85326666192966,52295113.9070889,0.0,1.0
2008-02-07,47.47,48.15,46.85,47.38,4299200,3.85977143789409,3.91506203359175,3.80935942416975,3.85245356493411,52874380.5906157,0.0,1.0
2008-02-08,48.02,48.94,46.91,47.14,6335400,3.90449177264955,3.97929669624051,3.81423800614308,3.83293923704082,77916903.329407,0.0,1.0
2008-02-11,48.89,49.14,46.79,48.1,4624800,3.97523121126274,3.99555863615158,3.80448084219643,3.91099654861398,56878822.8869276,0.0,1.0
2008-02-12,48.88,50.15,48.27,49.28,4543200,3.97441811426718,4.07768143270252,3.9248191975384,4.00694199408934,55875252.5817094,0.0,1.0
2008-02-13,49.91,50.44,48.65,49.16,5517400,4.05816710480923,4.10126124557358,3.95571688336945,3.99718483014269,67856602.9658222,0.0,1.0
2008-02-14,48.8,50.31,48.53,50.02,5540600,3.96791333830275,4.09069098463138,3.9459597194228,4.06711117176032,68141931.7780902,0.0,1.0
2008-02-15,48.78,49.13,47.93,48.71,4798300,3.96628714431165,3.99474553915603,3.89717389968957,3.96059546534277,59012639.6510864,0.0,1.0
2008-02-19,48.8,49.51,48.25,49.44,4382600,3.96791333830275,4.02564322498708,3.92319300354729,4.0199515460182,53900088.4760961,0.0,1.0
2008-02-20,50.59,51.03,48.19,48.47,7230600,4.11345770050689,4.14923396831126,3.91831442157397,3.94108113744948,88926659.9131247,0.0,1.0
2008-02-21,50.26,51.37,50.09,50.66,4288300,4.08662549965361,4.17687926616009,4.0728028507292,4.11914937947577,52740325.2434726,0.0,1.0
2008-02-22,50.16,50.94,48.8,50.37,7552600,4.07849452969808,4.14191609535128,3.96791333830275,4.09556956660471,92886827.0489122,0.0,1.0
2008-02-25,51.78,51.92,49.39,50.15,7604100,4.2102162429778,4.22159960091555,4.01588606104043,4.07768143270252,93520207.8175243,0.0,1.0
2008-02-26,52.72,53.29,51.54,51.63,10370900,4.28664736055986,4.33299388930643,4.19070191508451,4.19801978804449,127548128.411615,0.0,1.0
2008-02-27,51.29,52.33,51.0,51.97,4461600,4.18257094512897,4.26738033844022,4.1589221719941,4.23802324075556,54711675.426929,0.15,1.0
2008-02-28,50.44,51.1,49.85,51.02,3496800,4.11325557559573,4.16707692135095,4.06514255439031,4.16055312186547,42880533.1345001,0.0,1.0
2008-02-29,48.52,49.89,47.72,48.77,6460500,3.95668438794419,4.06840445413305,3.89144639308938,3.97707126133632,79223771.5383887,0.0,1.0
2008-03-03,48.9,48.93,47.88,48.37,5081100,3.98767243550022,3.99011886030728,3.90449399206034,3.94445226390891,62308475.4374596,0.0,1.0
2008-03-04,49.44,49.81,48.15,48.54,5252500,4.03170808202722,4.06188065464757,3.92651181532384,3.95831533781556,64410318.0876692,0.0,1.0
2008-03-05,49.49,50.55,48.93,49.87,4802800,4.03578545670565,4.12222579988827,3.99011886030728,4.06677350426168,58895740.2592018,0.0,1.0
2008-03-06,47.82,49.46,47.74,49.35,5217600,3.89960114244623,4.03333903189859,3.89307734296075,4.02436880760605,63982346.6262205,0.0,1.0
2008-03-07,47.09,48.79,46.59,47.49,4405800,3.84007147214122,3.97870221120769,3.79929772535696,3.87269046956862,54027411.6003147,0.0,1.0
2008-03-10,47.0,48.45,46.57,47.22,3619600,3.83273219772005,3.95097606339439,3.79766677548559,3.85067264630512,44386404.0647554,0.0,1.0
2008-03-11,48.97,49.0,47.5,47.96,5341000,3.99338076005002,3.99582718485708,3.87350594450431,3.91101779154582,65495575.2320307,0.0,1.0
2008-03-12,49.32,50.42,48.91,48.98,5423300,4.021922382799,4.11162462572436,3.98848791043591,3.99419623498571,66504803.0623239,0.0,1.0
2008-03-13,49.65,50.0,48.11,48.55,5191700,4.04883305567661,4.07737467842559,3.9232499155811,3.95913081275125,63664740.2980965,0.0,1.0
2008-03-14,48.97,50.41,48.11,50.04,6225700,3.99338076005002,4.11080915078868,3.9232499155811,4.08063657816833,76344467.8378681,0.0,1.0
2008-03-17,51.31,52.5,48.48,48.61,16165500,4.18420189500034,4.28124341234687,3.95342248820145,3.96402366236536,198234173.640403,0.0,1.0
2008-03-18,54.66,54.72,52.18,52.3,11425000,4.45738599845485,4.46227884806896,4.25514821440494,4.26493391363316,140102405.359661,0.0,1.0
2008-03-19,53.05,55.0,52.86,54.82,8578900,4.32609453380955,4.48511214626815,4.31060051003153,4.47043359742581,105201271.364551,0.0,1.0
2008-03-20,54.59,54.98,52.5,53.47,8084800,4.45167767390506,4.48348119639678,4.28124341234687,4.36034448110832,99142225.5450143,0.0,1.0
2008-03-24,56.06,56.88,54.81,54.81,7530800,4.57155248945077,4.63842143417695,4.46961812249013,4.46961812249013,92348638.4492373,0.0,1.0
2008-03-25,57.43,58.1,55.84,56.34,7756700,4.68327255563963,4.73790937633053,4.5536120408657,4.59438578764995,95118803.2956923,0.0,1.0
2008-03-26,56.97,57.82,56.27,57.12,6942800,4.64576070859811,4.71507607813135,4.58867746310016,4.65799283263339,85138116.4053441,0.0,1.0
2008-03-27,55.46,57.27,54.89,57.02,5043300,4.52262399330966,4.67022495666867,4.47614192197561,4.64983808327654,61844941.877495,0.0,1.0
2008-03-28,56.55,57.53,55.62,55.83,8055900,4.61151076129934,4.69142730499648,4.53567159228062,4.55279656593001,98787830.8391155,0.0,1.0
2008-03-31,56.07,56.42,55.05,56.42,10677500,4.57236796438645,4.60090958713543,4.48918952094657,4.60090958713543,130935967.897399,0.0,1.0
2008-04-01,58.29,58.37,56.27,56.75,5390800,4.75340340010855,4.75992719959403,4.58867746310016,4.62782026001304,66106262.3030951,0.0,1.0
2008-04-02,57.61,58.72,57.28,58.46,4473700,4.69795110448196,4.78846882234301,4.67104043160435,4.7672664740152,54860055.2172881,0.0,1.0
2008-04-03,58.66,58.91,56.85,57.15,5016800,4.7835759727289,4.80396284612103,4.63597500936989,4.66043925744045,61519977.873816,0.0,1.0
2008-04-04,57.29,58.22,56.99,57.96,5374200,4.67185590654004,4.74769507555875,4.64739165846948,4.72649272723094,65902699.9460736,0.0,1.0
2008-04-07,57.39,58.38,56.84,57.58,3145600,4.68001065589689,4.76074267452972,4.63515953443421,4.69550467967491,38573840.3763108,0.0,1.0
2008-04-08,57.89,58.41,56.78,57.1,3508800,4.72078440268115,4.76318909933677,4.6302666848201,4.65636188276202,43027686.6455999,0.0,1.0
2008-04-09,56.31,58.11,55.83,58.04,5583900,4.5919393628429,4.73872485126622,4.55279656593001,4.73301652671642,68474207.5525437,0.0,1.0
2008-04-10,56.56,56.77,55.04,56.67,3735800,4.61232623623502,4.62945120988441,4.48837404601089,4.62129646052756,45811340.5639057,0.0,1.0
2008-04-11,56.31,57.7,55.65,55.9,3774700,4.5919393628429,4.70529037890313,4.53811801708768,4.55850489047981,46288363.195721,0.0,1.0
2008-04-14,57.11,57.57,56.2,56.35,3547100,4.65717735769771,4.69468920473922,4.58296913855036,4.59520126258564,43497351.6018603,0.0,1.0
2008-04-15,57.77,58.05,56.64,57.58,4728600,4.71099870345292,4.73383200165211,4.6188500357205,4.69550467967491,57985841.0489011,0.0,1.0
2008-04-16,59.89,61.16,58.84,59.27,11441800,4.88387938981817,4.98744470665018,4.79825452157123,4.83331994380569,140308420.275201,0.0,1.0
2008-04-17,58.92,60.17,58.33,59.6,8141800,4.80477832105671,4.90671268801735,4.75666529985129,4.8602306166833,99841204.7227388,0.0,1.0
2008-04-18,61.24,61.38,59.6,60.03,5202600,4.99396850613566,5.00538515523525,4.8602306166833,4.89529603891776,63798404.7373456,0.0,1.0
2008-04-21,60.61,61.53,59.33,61.53,4104600,4.9425935851875,5.01761727927053,4.8382127934198,5.01761727927053,50333858.4717081,0.0,1.0
2008-04-22,60.66,61.5,59.6,60.25,3882000,4.94667095986592,5.01517085446347,4.8602306166833,4.91323648750283,47604160.8408057,0.0,1.0
2008-04-23,59.36,60.99,58.67,60.99,3553400,4.84065921822686,4.97358163274353,4.78439144766458,4.97358163274353,43574607.1951877,0.0,1.0
2008-04-24,60.77,61.05,58.3,59.56,5495400,4.95564118415846,4.97847448235764,4.75421887504423,4.85696871694056,67388950.4081822,0.0,1.0
2008-04-25,61.94,62.21,60.89,61.19,4116800,5.05105175163362,5.07306957489712,4.96542688338668,4.98989113145723,50483464.5413263,0.0,1.0
2008-04-28,62.08,62.94,61.38,62.27,4050100,5.06246840073321,5.13259924520213,5.00538515523525,5.07796242451123,49665536.2754629,0.0,1.0
2008-04-29,61.94,62.94,61.39,62.25,4248600,5.05105175163362,5.13259924520213,5.00620063017094,5.07633147463986,52099700.6049065,0.0,1.0
2008-04-30,62.95,64.38,61.67,62.19,6516000,5.13341472013781,5.25002763594079,5.02903392837012,5.07143862502575,79904356.5272257,0.0,1.0
2008-05-01,64.55,65.08,62.85,63.34,4880000,5.26389070984743,5.30711088143874,5.12525997078096,5.16521824262953,59842427.8472777,0.0,1.0
2008-05-02,64.14,65.56,63.01,65.18,5074600,5.23045623748434,5.34625367835163,5.13830756975192,5.3152656307956,62228767.2856138,0.0,1.0
2008-05-05,64.52,65.0,63.52,64.0,3065700,5.26144428504038,5.30058708195326,5.17989679147187,5.21903958838475,37594043.2482375,0.0,1.0
2008-05-06,65.08,65.18,63.81,64.56,3612200,5.30711088143874,5.3152656307956,5.20354556460673,5.26470618478312,44295659.3995771,0.0,1.0
2008-05-07,62.81,65.2,62.64,65.2,4519800,5.12199807103822,5.31689658066697,5.10813499713158,5.31689658066697,55425369.9557634,0.0,1.0
2008-05-08,64.03,64.54,62.96,63.17,3234400,5.22148601319181,5.26307523491175,5.1342301950735,5.15135516872289,39662776.3584497,0.0,1.0
2008-05-09,63.24,63.7,62.8,63.43,1867800,5.15706349327268,5.1945753403142,5.12118259610254,5.1725575170507,22904444.0026937,0.0,1.0
2008-05-12,63.99,64.0,62.52,63.53,2802100,5.21822411344907,5.21903958838475,5.09834929790335,5.18071226640755,34361571.1210772,0.0,1.0
2008-05-13,64.98,65.12,63.72,64.04,4034800,5.29895613208189,5.31037278118148,5.19620629018557,5.22230148812749,49477915.5488106,0.0,1.0
2008-05-14,65.41,66.39,64.98,65.44,4123700,5.33402155431635,5.4139380980135,5.29895613208189,5.33646797912341,50568077.8102088,0.0,1.0
2008-05-15,65.65,65.78,64.43,65.48,3946500,5.3535929527728,5.3641941269367,5.25410501061921,5.33972987886615,48395110.9629674,0.0,1.0
2008-05-16,65.54,66.5,64.8,65.99,4187400,5.34462272848026,5.42290832230603,5.28427758323956,5.38131910058609,51349217.6982972,0.0,1.0
2008-05-19,66.94,68.87,65.37,65.7,9730100,5.45878921947618,5.6161758820634,5.33075965457361,5.35767032745122,119318198.196065,0.0,1.0
2008-05-20,67.72,68.05,66.17,67.23,6093600,5.52239626445962,5.54930693733722,5.39599764942842,5.48243799261104,74724552.9365104,0.0,1.0
2008-05-21,68.85,70.7,67.83,68.24,8816400,5.61454493219203,5.76540779529378,5.53136648875215,5.56480096111524,108113684.605069,0.0,1.0
2008-05-22,67.55,68.92,66.82,68.92,4808000,5.50853319055297,5.62025325674183,5.44900352024795,5.62025325674183,58959506.7806784,0.0,1.0
2008-05-23,66.73,68.69,65.85,67.09,4696600,5.44166424582679,5.60149733322107,5.3699024514865,5.47102134351145,57593431.685968,0.0,1.0
2008-05-27,67.39,67.51,66.01,66.75,4544900,5.49548559158201,5.50527129081023,5.38295005045746,5.44329519569816,55733166.0498139,0.0,1.0
2008-05-28,68.0,68.38,67.04,67.65,3888000,5.55990811150113,5.59097818624187,5.48141529110347,5.53129093739782,47551865.012499,0.18,1.0
2008-05-29,69.03,69.66,67.43,68.01,4030700,5.64412436671946,5.69563528010542,5.51330299939002,5.56072574504694,49297145.6548044,0.0,1.0
2008-05-30,69.06,69.84,68.3,69.38,3315600,5.64657726735688,5.71035268392998,5.5844371178754,5.67274154082277,40551173.7745478,0.0,1.0
2008-06-02,68.46,69.36,67.9,69.36,3091100,5.59751925460834,5.67110627373115,5.55173177604304,5.67110627373115,37805444.9434506,0.0,1.0
2008-06-03,65.46,67.57,64.75,67.07,7474100,5.35222919086565,5.52474986903134,5.29417720911321,5.48386819174089,91411366.8441149,0.0,1.0
2008-06-04,64.67,65.67,64.1,65.22,5199700,5.28763614074674,5.36939949532764,5.24103102863562,5.33260598576623,63594504.2452394,0.0,1.0
2008-06-05,67.17,67.18,64.57,64.57,3402300,5.49204452719898,5.49286216074479,5.27945980528865,5.27945980528865,41611551.0113234,0.0,1.0
2008-06-06,65.41,67.62,65.4,66.48,4740200,5.3481410231366,5.52883803676039,5.34732338959079,5.43562781253816,57974627.1945082,0.0,1.0
2008-06-09,66.89,67.38,65.56,65.56,3673600,5.46915078791633,5.50921483166097,5.36040552632374,5.36040552632374,44929663.4027563,0.0,1.0
2008-06-10,66.27,66.77,65.5,66.36,3564600,5.41845750807617,5.45933918536663,5.35549972504888,5.42581620998846,43596547.8455643,0.0,1.0
2008-06-11,63.6,66.41,62.6,66.27,8781900,5.20014935134518,5.4299043777175,5.11838599676428,5.41845750807617,107406307.446827,0.0,1.0
2008-06-12,64.53,65.78,63.8,63.8,5227000,5.27618927110541,5.37839346433153,5.21650202226135,5.21650202226135,63928394.6554353,0.0,1.0
2008-06-13,65.42,66.34,64.46,65.13,4733600,5.34895865668241,5.42418094289684,5.27046583628475,5.32524728385395,57893906.4359993,0.0,1.0
2008-06-16,65.13,65.74,64.01,64.59,3283600,5.32524728385395,5.3751229301483,5.23367232672334,5.28109507238027,40159800.3999593,0.0,1.0
2008-06-17,63.37,65.59,63.37,65.59,4729200,5.18134377979157,5.36285842696116,5.18134377979157,5.36285842696116,57840092.5969934,0.0,1.0
2008-06-18,64.21,65.22,63.02,63.24,9749100,5.25002499763952,5.33260598576623,5.15272660568825,5.17071454369605,119235567.693764,0.0,1.0
2008-06-19,66.34,67.1,64.21,64.21,4627800,5.42418094289684,5.48632109237832,5.25002499763952,5.25002499763952,56599928.2162662,0.0,1.0
2008-06-20,64.83,66.14,64.38,65.96,4498700,5.30071827747968,5.40782827198066,5.26392476791828,5.3931108681561,55020981.2581608,0.0,1.0
2008-06-23,64.04,65.5,63.91,65.24,2873100,5.23612522736077,5.35549972504888,5.22549599126525,5.33424125285785,35139213.8290666,0.0,1.0
2008-06-24,62.24,63.92,61.75,63.92,5129300,5.08895118911515,5.22631362481106,5.04888714537051,5.22631362481106,62733482.8211449,0.0,1.0
2008-06-25,63.23,64.31,62.12,62.36,4334600,5.16989691015024,5.25820133309761,5.07913958656544,5.09876279166486,53013969.6715993,0.0,1.0
2008-06-26,61.38,63.55,61.38,62.64,3493700,5.01863470417558,5.19606118361613,5.01863470417558,5.12165653094751,42729411.2124917,0.0,1.0
2008-06-27,62.14,62.46,60.74,61.4,6968100,5.08077485365706,5.10693912712295,4.9663061572438,5.0202699712672,85222775.3584348,0.0,1.0
2008-06-30,62.81,63.94,61.74,62.36,6692300,5.13555630122627,5.22794889190268,5.0480695118247,5.09876279166486,81849626.0862003,0.0,1.0
2008-07-01,60.93,62.0,59.13,62.0,6753000,4.98184119461417,5.06932798401574,4.83466715636856,5.06932798401574,82592012.4561229,0.0,1.0
2008-07-02,57.06,61.49,56.52,61.0,9636500,4.6654170123861,5.02762867317948,4.62126480091241,4.98756462943484,117858422.631931,0.0,1.0
2008-07-03,57.36,58.19,56.54,56.54,3822500,4.68994601876037,4.75780960306251,4.62290006800403,4.62290006800403,46750772.6363882,0.0,1.0
2008-07-07,56.88,58.27,56.2,57.72,5495300,4.65069960856153,4.76435067142898,4.59510052744652,4.71938082640949,67209815.7930005,0.0,1.0
2008-07-08,60.79,60.86,56.51,56.51,5880300,4.97039432497285,4.97611775979351,4.6204471673666,4.6204471673666,71918526.706018,0.0,1.0
2008-07-09,58.43,61.43,58.4,61.0,3971800,4.77743280816193,5.02272287190462,4.7749799075245,4.98756462943484,48576774.0372025,0.0,1.0
2008-07-10,59.91,60.36,57.62,58.32,4332500,4.89844257294166,4.93523608250306,4.7112044909514,4.76843883915803,52988285.7938919,0.0,1.0
2008-07-11,60.62,61.88,57.41,59.33,4989300,4.9564945546941,5.05951638146603,4.69403418648941,4.85101982728474,61021224.3073202,0.0,1.0
2008-07-14,60.35,62.4,59.71,61.24,3471500,4.93441844895725,5.1020333258481,4.88208990202548,5.00718783453425,42457895.933871,0.0,1.0
2008-07-15,57.89,59.68,55.76,59.6,8724400,4.73328059668824,4.87963700138805,4.55912465143093,4.87309593302158,106703058.414364,0.0,1.0
2008-07-16,61.49,62.48,59.2,60.65,10783100,5.02762867317948,5.10857439421457,4.84039059118922,4.95894745533152,131881819.860154,0.0,1.0
2008-07-17,61.0,62.21,60.15,61.87,4380100,4.98756462943484,5.08649828847773,4.91806577804107,5.05869874792022,53570453.6885923,0.0,1.0
2008-07-18,60.88,61.47,59.71,61.17,4334000,4.97775302688513,5.02599340608786,4.88208990202548,5.00146439971359,53006631.4208258,0.0,1.0
2008-07-21,61.91,62.09,60.73,61.25,2907600,5.06196928210346,5.07668668592802,4.96548852369799,5.00800546808006,35561163.2485447,0.0,1.0
2008-07-22,62.59,63.45,61.18,61.58,4969400,5.11756836321847,5.18788484815804,5.0022820332594,5.03498737509176,60777838.9899981,0.0,1.0
2008-07-23,65.04,65.19,62.83,63.0,4914000,5.31788858194167,5.3301530851288,5.13719156831788,5.15109133859664,60100273.8352418,0.0,1.0
2008-07-24,63.6,66.56,63.14,65.27,4955300,5.20014935134518,5.44216888090464,5.16253820823796,5.33669415349528,60605390.09682,0.0,1.0
2008-07-25,63.34,64.46,62.38,63.85,2810400,5.17889087915414,5.27046583628475,5.10039805875648,5.2205901899904,34372366.6232323,0.0,1.0
2008-07-28,61.82,63.92,61.74,63.19,3369900,5.05461058019118,5.22631362481106,5.0480695118247,5.16662637596701,41215285.4695525,0.0,1.0
2008-07-29,64.83,64.89,61.58,63.59,4500900,5.30071827747968,5.30562407875454,5.03498737509176,5.19933171779937,55047888.1776638,0.0,1.0
2008-07-30,68.66,68.73,64.72,64.95,8506200,5.61387192552452,5.61959536034519,5.29172430847578,5.31052988002939,104034381.216389,0.0,1.0
2008-07-31,67.58,69.5,67.37,68.08,6402300,5.52556750257715,5.68255314337248,5.50839719811516,5.5664491798676,78302804.8789924,0.0,1.0
2008-08-01,66.17,68.41,65.58,68.41,5008000,5.41028117261809,5.5934310868793,5.36204079341536,5.5934310868793,61249933.1230954,0.0,1.0
2008-08-04,64.51,66.21,64.33,66.21,3916300,5.27455400401379,5.41355170680132,5.25983660018923,5.41355170680132,47897985.8406507,0.0,1.0
2008-08-05,66.27,66.4,64.33,64.33,4805100,5.41845750807617,5.42908674417169,5.25983660018923,5.25983660018923,58768381.3198455,0.0,1.0
2008-08-06,64.95,66.48,64.65,66.07,4422900,5.31052988002939,5.43562781253816,5.28600087365512,5.40210483716,54093915.5771044,0.0,1.0
2008-08-07,63.18,64.92,62.81,64.92,4939000,5.1658087424212,5.30807697939196,5.13555630122627,5.30807697939196,60406034.284139,0.0,1.0
2008-08-08,65.61,65.87,62.42,63.24,3506300,5.36449369405278,5.38575216624382,5.10366859293971,5.17071454369605,42883514.4787359,0.0,1.0
2008-08-11,64.44,66.71,64.05,65.57,7502700,5.26883056919313,5.45443338409177,5.23694286090658,5.36122315986955,91761156.7976533,0.0,1.0
2008-08-12,60.16,64.46,59.5,64.45,9618000,4.91888341158688,5.27046583628475,4.86491959756349,5.26964820273894,117632159.899747,0.0,1.0
2008-08-13,60.13,60.77,57.09,59.01,6302400,4.91643051094946,4.96875905788123,4.66786991302352,4.82485555381885,77080986.1251989,0.0,1.0
2008-08-14,61.18,62.5,60.01,61.12,6009500,5.0022820332594,5.11020966130619,4.90661890839975,4.99737623198455,73498696.7059189,0.0,1.0
2008-08-15,60.91,61.8,60.73,61.26,4869000,4.98020592752256,5.05297531309956,4.96548852369799,5.00882310162587,59549905.0272267,0.0,1.0
2008-08-18,60.02,61.3,59.8,61.27,3714300,4.90743654194556,5.01209363580911,4.88944860393776,5.00964073517168,45427441.4135609,0.0,1.0
2008-08-19,59.85,60.43,59.16,59.7,3551400,4.8935367716668,4.94095951732373,4.83712005700598,4.88127226847967,43435106.3285466,0.0,1.0
2008-08-20,60.39,60.82,59.38,60.0,3653800,4.93768898314049,4.97284722561028,4.85510799501378,4.90580127485394,44687501.1272296,0.0,1.0
2008-08-21,61.96,62.53,59.89,59.94,4032900,5.0660574498325,5.11266256194361,4.89680730585004,4.90089547357908,49324052.5743074,0.0,1.0
2008-08-22,63.73,64.28,62.0,62.28,3346100,5.21077858744069,5.25574843246019,5.06932798401574,5.09222172329839,40924201.5222024,0.0,1.0
2008-08-25,63.3,63.85,62.61,63.85,2126500,5.17562034497091,5.2205901899904,5.11920363031009,5.2205901899904,26007983.7831993,0.0,1.0
2008-08-26,63.39,63.7,62.17,63.34,3256700,5.18297904688319,5.20832568680327,5.08322775429449,5.17889087915414,39830802.1569458,0.0,1.0
2008-08-27,63.67,64.62,62.6,63.36,3085700,5.22386072417364,5.30180430337836,5.13607164022726,5.19842650359104,37609448.1406908,0.22,1.0
2008-08-28,64.77,65.12,63.94,63.99,2965900,5.31411118430542,5.3428272398019,5.24601310984235,5.2501154034847,36149289.3801974,0.0,1.0
2008-08-29,64.68,65.41,64.25,64.51,2165100,5.30672705574919,5.36662054292756,5.27144733042494,5.29277925736518,26388895.9294195,0.0,1.0
2008-09-02,62.29,66.0,61.6,65.49,5389300,5.11063741964466,5.41502760790733,5.05402576738018,5.37318421275532,65686424.1062402,0.0,1.0
2008-09-03,60.16,62.91,59.78,62.03,6936800,4.93587971048038,5.16150586080985,4.90470227879849,5.08930549270442,84547823.7879069,0.0,1.0
2008-09-04,57.98,60.19,57.38,59.46,8652900,4.75701970767375,4.93834108666579,4.7077921839655,4.87844759948743,105464171.441353,0.0,1.0
2008-09-05,57.71,58.23,54.74,57.33,11039000,4.73486732200503,4.77753117588552,4.4911910796492,4.70368989032314,134546682.446475,0.0,1.0
2008-09-08,58.39,60.92,57.4,59.69,8600700,4.79065851554105,4.99823457384416,4.70943310142244,4.89731815024225,104827941.998133,0.0,1.0
2008-09-09,53.92,59.08,53.62,58.69,10621400,4.4239134639146,4.84727016780553,4.39929970206047,4.81527227739517,129456846.900714,0.0,1.0
2008-09-10,54.85,56.54,52.03,55.92,9693800,4.50021612566238,4.63887365077395,4.26884676423362,4.58800520960876,118150976.564873,0.0,1.0
2008-09-11,60.7,61.08,57.05,57.1,12170100,4.98018448181781,5.0113619134997,4.68071704592596,4.68481933956832,148332872.546593,0.0,1.0
2008-09-12,61.61,62.15,59.27,60.63,5455000,5.05484622610865,5.09915099744607,4.86285888364648,4.97444127071851,66487195.6468446,0.0,1.0
2008-09-15,58.47,61.81,57.87,59.53,7084200,4.79722218536882,5.07125540067807,4.74799466166057,4.88419081058672,86344379.7252752,0.0,1.0
2008-09-16,57.06,58.4,55.1,57.63,11870400,4.68153750465443,4.79147897426952,4.52072759387415,4.72830365217727,144680037.984657,0.0,1.0
2008-09-17,53.0,57.02,52.4,55.87,17700300,4.34843126089528,4.67825566974055,4.29920373718704,4.58390291596641,215736628.617387,0.0,1.0
2008-09-18,56.61,57.94,50.5,53.98,10444200,4.64461686187325,4.75373787275986,4.14331657877758,4.42883621628542,127297079.518749,0.0,1.0
2008-09-19,59.37,63.49,57.97,61.97,9676300,4.87106347093119,5.20909246706116,4.75619924894528,5.0843827403336,117937681.253449,0.0,1.0
2008-09-22,56.29,59.69,56.11,59.38,6114900,4.61836218256218,4.89731815024225,4.60359392544971,4.87188392965966,74530257.1330688,0.0,1.0
2008-09-23,56.9,58.65,55.86,56.7,5086700,4.6684101649989,4.81199044248129,4.58308245723793,4.65200099042948,61998243.4641255,0.0,1.0
2008-09-24,55.48,58.29,55.04,58.29,5414400,4.55190502555604,4.78245392825634,4.51580484150333,4.78245392825634,65992350.5243402,0.0,1.0
2008-09-25,56.5,58.25,55.77,56.1,4387000,4.63559181586007,4.77917209334246,4.5756983286817,4.60277346672123,53470087.4982048,0.0,1.0
2008-09-26,56.39,56.56,54.77,55.33,6764800,4.62656676984689,4.64051456823089,4.49365245583462,4.53959814462898,82451435.5841933,0.0,1.0
2008-09-29,54.24,56.35,53.05,55.38,11804500,4.45016814322566,4.623284934933,4.35253355453764,4.54370043827134,143876828.783351,0.0,1.0
2008-09-30,54.57,55.84,53.22,55.12,6225800,4.4772432812652,4.58144153978099,4.36648135292164,4.52236851133109,75881939.9923236,0.0,1.0
2008-10-01,53.06,54.57,51.93,54.0,6215200,4.35335401326611,4.4772432812652,4.26064217694891,4.43047713374236,75752743.975118,0.0,1.0
2008-10-02,47.21,52.47,46.15,52.41,12201600,3.87338565711069,4.30494694828633,3.78641703189278,4.30002419591551,148716804.107156,0.0,1.0
2008-10-03,47.7,51.72,47.4,48.21,9278900,3.91358813480576,4.24341254365102,3.88897437295163,3.95543152995777,113094049.43859,0.0,1.0
2008-10-06,47.72,48.3,42.7,45.51,7473900,3.9152290522627,3.962815658514,3.50335877057035,3.73390767327065,91094161.6031075,0.0,1.0
2008-10-07,45.98,48.87,45.44,47.83,6766100,3.77246923350878,4.00958180603684,3.72816446217135,3.92425409827588,82467280.3787562,0.0,1.0
2008-10-08,46.57,48.35,44.0,44.15,9821700,3.82087629848855,3.96691795215636,3.61001840527156,3.62232528619862,119709860.583797,0.0,1.0
2008-10-09,44.88,49.25,44.23,47.41,7058800,3.68221877337699,4.04075923771873,3.62888895602638,3.8897948316801,86034796.8161222,0.0,1.0
2008-10-10,43.31,46.53,40.36,42.53,9516100,3.55340675300707,3.81759446357467,3.31137142810818,3.48941097218635,115985115.031153,0.0,1.0
2008-10-13,49.87,49.87,44.36,44.94,5188900,4.09162767888392,4.09162767888392,3.63955491949651,3.68714152574781,63243888.0828437,0.0,1.0
2008-10-14,48.14,53.84,46.14,51.66,6209300,3.94968831885847,4.41734979408683,3.78559657316431,4.2384897912802,75680832.9844092,0.0,1.0
2008-10-15,42.85,47.6,41.75,47.6,10057200,3.51566565149741,3.90538354752105,3.42541519136562,3.90538354752105,122580206.060393,0.0,1.0
2008-10-16,44.22,44.23,40.68,44.12,8273000,3.62806849729791,3.62888895602638,3.33762610741925,3.61986391001321,100833834.937919,0.0,1.0
2008-10-17,43.33,46.4,42.71,43.74,5881300,3.55504767046401,3.80692850010455,3.50417922929882,3.58868647833132,71683069.4331416,0.0,1.0
2008-10-20,45.57,45.9,43.0,45.05,4321200,3.73883042564147,3.76590556368101,3.52797253242448,3.69616657176099,52668097.1272494,0.0,1.0
2008-10-21,45.07,46.72,44.17,45.41,4263100,3.69780748921793,3.83318317941562,3.62396620365556,3.72570308598594,51959956.6933205,0.0,1.0
2008-10-22,43.56,45.51,41.43,45.51,7450100,3.57391822121884,3.73390767327065,3.39916051205456,3.73390767327065,90804079.9795705,0.0,1.0
2008-10-23,43.74,45.19,40.69,44.04,7368900,3.58868647833132,3.70765299395958,3.33844656614772,3.61330024018544,89814389.7345615,0.0,1.0
2008-10-24,42.38,44.07,39.95,40.41,4918900,3.47710409125929,3.61576161637085,3.27773262024088,3.31547372175054,59953046.1351537,0.0,1.0
2008-10-27,40.66,43.54,40.66,41.7,6354900,3.33598518996231,3.5722773037619,3.33598518996231,3.42131289772327,77455449.9754597,0.0,1.0
2008-10-28,43.13,43.34,39.59,42.27,8330100,3.5386384958946,3.55586812919248,3.24819610601593,3.46807904524611,101529787.068337,0.0,1.0
2008-10-29,43.34,47.25,42.05,43.09,7357100,3.55586812919248,3.87666749202457,3.45002895321975,3.53535666098071,89670567.7531441,0.0,1.0
2008-10-30,45.05,46.2,44.0,45.29,5601300,3.69616657176099,3.79051932553513,3.61001840527156,3.71585758124429,68270344.4503521,0.0,1.0
2008-10-31,45.72,47.35,44.09,45.0,5229600,3.75113730656854,3.88487207930928,3.61740253382779,3.69206427811864,63739952.035699,0.0,1.0
2008-11-03,45.01,46.63,44.15,46.38,6224500,3.69288473684711,3.82579905085938,3.62232528619862,3.80528758264761,75866095.1977606,0.0,1.0
2008-11-04,46.9,47.38,45.25,46.19,7334700,3.84795143652809,3.88733345549469,3.71257574633041,3.78969886680666,89397549.7545209,0.0,1.0
2008-11-05,44.51,47.41,44.42,46.25,7878700,3.65186180042357,3.8897948316801,3.64447767186733,3.79462161917749,96027986.8639403,0.0,1.0
2008-11-06,42.66,44.83,42.15,44.0,7481700,3.50007693565647,3.67811647973463,3.45823354050446,3.61001840527156,91189230.3704853,0.0,1.0
2008-11-07,42.77,43.32,41.29,43.05,6672900,3.50910198166965,3.55422721173554,3.38767408985597,3.53207482606683,81331330.4916277,0.0,1.0
2008-11-10,43.34,43.99,42.77,43.75,5144400,3.55586812919248,3.60919794654309,3.50910198166965,3.58950693705979,62701508.5766504,0.0,1.0
2008-11-11,43.83,44.88,41.64,42.75,6128900,3.59607060688755,3.68221877337699,3.41639014535245,3.50746106421271,74700893.3822083,0.0,1.0
2008-11-12,41.54,43.7,41.21,42.99,6837600,3.40818555806774,3.58540464341743,3.3811104200282,3.527152073696,83338744.0797185,0.0,1.0
2008-11-13,42.34,42.69,38.51,41.0,11065000,3.4738222563454,3.50253831184188,3.15958656334108,3.36388078673031,134863578.337734,0.0,1.0
2008-11-14,38.82,41.96,38.78,41.54,7386500,3.18502078392368,3.44264482466351,3.18173894900979,3.40818555806774,90028903.8763368,0.0,1.0
2008-11-17,37.58,38.9,36.75,38.36,8292400,3.0832839015933,3.19158445375144,3.01518582713022,3.14727968241402,101070288.026012,0.0,1.0
2008-11-18,36.0,38.56,35.21,37.57,9377800,2.95365142249491,3.16368885698344,2.88883518294572,3.08246344286483,114299472.655725,0.0,1.0
2008-11-19,32.76,35.96,32.27,35.8,10802000,2.68782279447037,2.95036958758103,2.6476203167753,2.93724224792549,131658054.514613,0.0,1.0
2008-11-20,31.77,33.93,30.69,32.71,11704100,2.60659738035176,2.78381646570145,2.51798783767691,2.68372050082801,142653123.11095,0.0,1.0
2008-11-21,33.7,33.87,31.0,32.56,13342900,2.76494591494662,2.77889371333063,2.54342205825951,2.67141361990095,162627314.903077,0.0,1.0
2008-11-24,34.94,35.89,33.09,34.4,8059200,2.866682797277,2.94462637648173,2.7148979325099,2.82237802593958,98227975.6474887,0.0,1.0
2008-11-25,36.6,37.6,35.04,35.88,8826500,3.00287894620316,3.08492481905024,2.87488738456171,2.94380591775326,107580060.930683,0.0,1.0
2008-11-26,37.49,38.17,35.15,35.95,6324800,3.09394986506342,3.15006845424035,2.90083589642516,2.96685776604508,76638847.5383843,0.22,1.0
2008-11-28,37.24,39.06,36.57,38.3,7642700,3.07331803080719,3.22351778419251,3.01802471500051,3.16079700805358,92608101.4548461,0.0,1.0
2008-12-01,33.79,36.31,33.68,36.28,7296100,2.7885987180713,2.99656760737404,2.77952071099856,2.99409178726329,88408280.9772333,0.0,1.0
2008-12-02,34.03,34.71,32.71,34.41,5096200,2.80840527895727,2.8645238681342,2.69946919408441,2.83976566702673,61751659.313356,0.0,1.0
2008-12-03,34.54,34.79,32.6,33.24,5136700,2.85049422083997,2.87112605509619,2.69039118701167,2.7432086827076,62242405.7915537,0.0,1.0
2008-12-04,33.24,35.12,32.58,34.07,6107900,2.7432086827076,2.89836007631441,2.68874064027117,2.81170637243827,74010627.5107036,0.0,1.0
2008-12-05,34.15,34.38,31.68,32.4,6188700,2.81830855940026,2.83728984691599,2.61446603694876,2.67388571960669,74989697.0277003,0.0,1.0
2008-12-08,36.7,37.67,34.77,35.08,7886300,3.02875326881375,3.1088047857279,2.8694755083557,2.89505898283341,95559850.6422274,0.0,1.0
2008-12-09,34.1,36.26,33.57,36.26,6499300,2.81418219254901,2.99244124052279,2.77044270392582,2.99244124052279,78753298.4135818,0.0,1.0
2008-12-10,35.61,35.89,33.33,34.51,9375800,2.93879847145661,2.96190612582358,2.75063614303984,2.84801840072922,113608415.562608,0.0,1.0
2008-12-11,34.16,35.99,33.81,34.89,5021500,2.81913383277051,2.97015885952607,2.79024926481179,2.87937878879868,60846504.6980136,0.0,1.0
2008-12-12,31.85,33.4,31.18,33.4,6650000,2.62849568424299,2.75641305663159,2.57320236843631,2.75641305663159,80579360.0003568,0.0,1.0
2008-12-15,31.38,32.98,30.73,32.12,4585500,2.58970783584129,2.72175157508113,2.53606506677511,2.65077806523972,55563406.8092685,0.0,1.0
2008-12-16,33.95,34.05,31.29,32.17,5948100,2.80180309199528,2.81005582569777,2.58228037550905,2.65490443209096,72074299.4312964,0.0,1.0
2008-12-17,35.3,36.0,33.33,33.91,6058700,2.91321499697889,2.97098413289632,2.75063614303984,2.79850199851428,73414461.4186708,0.0,1.0
2008-12-18,33.2,35.6,32.67,35.57,4859000,2.73990758922661,2.93797319808636,2.69616810060341,2.93549737797561,58877460.1867267,0.0,1.0
2008-12-19,31.6,33.64,31.29,33.64,8010500,2.60786384998677,2.77621961751756,2.58228037550905,2.77621961751756,97064806.5087003,0.0,1.0
2008-12-22,31.65,32.16,30.76,31.4,3916600,2.61199021683801,2.65407915872071,2.53854088688586,2.59135838258179,47458213.740962,0.0,1.0
2008-12-23,31.22,32.02,30.61,31.86,5237600,2.57650346191731,2.64252533153723,2.52616178633212,2.62932095761324,63465030.9681004,0.0,1.0
2008-12-24,31.31,31.66,30.97,31.33,2181900,2.58393092224955,2.61281549020826,2.55587162766108,2.58558146899005,26438512.1180117,0.0,1.0
2008-12-26,31.5,31.87,31.01,31.87,2262200,2.59961111628428,2.63014623098349,2.55917272114208,2.63014623098349,27411523.0365123,0.0,1.0
2008-12-29,30.53,31.37,30.01,31.37,4615700,2.51955959937013,2.58888256247104,2.47664538411718,2.58888256247104,55929346.158443,0.0,1.0
2008-12-30,31.54,31.54,30.19,30.76,3667400,2.60291220976528,2.60291220976528,2.49150030478166,2.53854088688586,44438608.2504222,0.0,1.0
2008-12-31,32.47,32.77,31.21,31.56,4890000,2.67966263319843,2.7044208343059,2.57567818854706,2.60456275650577,59253093.2934953,0.0,1.0
2009-01-02,34.62,35.0,32.51,32.57,5416100,2.85709640780196,2.88845679587142,2.68296372667943,2.68791536690092,65627950.6312679,0.0,1.0
2009-01-05,35.34,35.64,33.85,34.5,5183400,2.91651609045989,2.94127429156736,2.79355035829279,2.84719312735897,62808278.891105,0.0,1.0
2009-01-06,36.69,36.82,35.52,35.58,5150700,3.0279279954435,3.03865654925674,2.93137101112437,2.93632265134586,62412046.5494492,0.0,1.0
2009-01-07,34.75,36.63,34.53,35.86,5210400,2.8678249616152,3.02297635522201,2.84966894746972,2.95943030571283,63135443.2099034,0.0,1.0
2009-01-08,35.23,35.48,34.57,34.66,3719300,2.90743808338715,2.92806991764337,2.85297004095072,2.86039750128296,45067490.7743348,0.0,1.0
2009-01-09,34.52,36.07,34.0,36.07,4894700,2.84884367409947,2.97676104648806,2.80592945884652,2.97676104648806,59310044.1193603,0.0,1.0
2009-01-12,32.22,34.51,31.81,34.51,5763700,2.65903079894221,2.84801840072922,2.625194590762,2.84801840072922,69839888.3058729,0.0,1.0
2009-01-13,31.64,32.94,30.69,31.35,9042600,2.61116494346777,2.71845048160013,2.53276397329411,2.58723201573055,109570965.524695,0.0,1.0
2009-01-14,30.1,31.16,29.58,31.16,8177000,2.48407284444942,2.57155182169581,2.44115862919648,2.57155182169581,99082319.8079575,0.0,1.0
2009-01-15,30.18,30.83,28.27,30.23,7407500,2.49067503141142,2.5443178004776,2.33304781769386,2.49480139826266,89758136.7222016,0.0,1.0
2009-01-16,29.83,31.18,29.13,30.7,4425800,2.4617904634527,2.57320236843631,2.40402132753527,2.53358924666436,53628290.4495607,0.0,1.0
2009-01-20,27.88,29.84,27.77,29.02,7157700,2.30086215625415,2.46261573682295,2.29178414918141,2.39494332046253,86731260.9134666,0.0,1.0
2009-01-21,29.09,29.74,27.77,28.0,8890200,2.40072023405428,2.45436300312046,2.29178414918141,2.31076543669714,107724304.703033,0.0,1.0
2009-01-22,29.01,29.68,28.11,29.32,5939500,2.39411804709228,2.44941136289897,2.31984344376988,2.41970152157,71970091.5371608,0.0,1.0
2009-01-23,28.84,29.41,28.0,28.42,5230700,2.38008839979805,2.42712898190224,2.31076543669714,2.3454269182476,63381422.308852,0.0,1.0
2009-01-26,28.39,29.69,27.61,28.85,5789100,2.34295109813685,2.45023663626922,2.27857977525743,2.3809136731683,70147665.1094833,0.0,1.0
2009-01-27,29.66,29.92,28.15,28.65,7295400,2.44776081615847,2.46921792378494,2.32314453725087,2.36440820576332,88399798.9393386,0.0,1.0
2009-01-28,31.01,31.2,30.01,30.21,6614400,2.55917272114208,2.57485291517681,2.47664538411718,2.49315085152216,80147987.7874224,0.0,1.0
2009-01-29,29.71,30.75,29.53,30.75,4818200,2.45188718300971,2.53771561351561,2.43703226234523,2.53771561351561,58383078.5494314,0.0,1.0
2009-01-30,28.96,29.85,28.69,29.55,5675400,2.38999168024104,2.4634410101932,2.36770929924432,2.43868280908573,68769939.8114322,0.0,1.0
2009-02-02,28.83,29.06,28.0,28.25,5580400,2.3792631264278,2.39824441394353,2.31076543669714,2.33139727095336,67618806.0971415,0.0,1.0
2009-02-03,30.12,30.31,28.76,29.07,5482200,2.48572339118992,2.50140358522465,2.37348621283606,2.39906968731378,66428897.3524745,0.0,1.0
2009-02-04,30.34,31.18,29.87,29.88,5039500,2.5038794053354,2.57320236843631,2.4650915569337,2.46591683030395,61064614.2438793,0.0,1.0
2009-02-05,30.94,31.1,29.27,30.06,5350700,2.55339580755034,2.56660018147432,2.41557515471876,2.48077175096843,64835485.9479561,0.0,1.0
2009-02-06,32.78,33.44,30.85,31.2,8015400,2.70524610767615,2.75971415011258,2.5459683472181,2.57485291517681,97124180.7739637,0.0,1.0
2009-02-09,32.78,33.49,32.02,32.7,3928400,2.70524610767615,2.76384051696383,2.64252533153723,2.69864392071416,47601196.6654738,0.0,1.0
2009-02-10,30.71,32.78,30.3,32.41,5277200,2.53441452003461,2.70524610767615,2.5005783118544,2.67471099297694,63944871.9690048,0.0,1.0
2009-02-11,30.21,31.5,29.63,30.94,3707400,2.49315085152216,2.59961111628428,2.44528499604772,2.55339580755034,44923296.1301237,0.0,1.0
2009-02-12,29.32,29.73,28.1,29.73,5883900,2.41970152157,2.45353772975021,2.31901817039963,2.45353772975021,71296375.3843758,0.0,1.0
2009-02-13,29.22,29.81,28.81,29.27,4229400,2.41144878786751,2.4601399167122,2.3776125796873,2.41557515471876,51248472.9602269,0.0,1.0
2009-02-17,27.48,28.64,27.12,28.64,6323500,2.26785122144419,2.36358293239307,2.23814138011523,2.36358293239307,76623095.1822941,0.0,1.0
2009-02-18,27.85,28.29,27.15,27.65,5346100,2.2983863361434,2.33469836443436,2.24061720022597,2.28188086873842,64779746.8417906,0.0,1.0
2009-02-19,26.3,27.75,26.04,27.11,10933800,2.17046896375481,2.29013360244091,2.14901185612834,2.23731610674498,132487008.476977,0.0,1.0
2009-02-20,26.61,27.16,25.51,25.68,7796300,2.19605243823253,2.24144247359622,2.10527236750514,2.11930201479938,94469302.9128993,0.0,1.0
2009-02-23,24.97,27.17,24.79,26.96,6531200,2.0607076055117,2.24226774696647,2.04585268484722,2.22493700619124,79139836.9976434,0.0,1.0
2009-02-24,26.73,27.1,24.87,24.94,7323600,2.20595571867552,2.23649083337473,2.05245487180921,2.05823178540095,88741503.894528,0.0,1.0
2009-02-25,25.38,26.43,25.03,26.01,9449000,2.11269982783738,2.20010466705051,2.08356488143301,2.16514273136526,113511449.586988,0.22,1.0
2009-02-26,24.98,26.09,24.93,25.64,7064500,2.07940274623238,2.17180214768626,2.07524061103176,2.13434293088063,84866296.4977535,0.0,1.0
2009-02-27,24.68,25.5,24.05,24.4,8154400,2.05442993502863,2.12268895231888,2.00198703150075,2.03112197790513,97959335.8569298,0.0,1.0
2009-03-02,22.86,24.22,22.61,24.16,7605300,1.90292821372587,2.01613829118288,1.88211753772274,2.01114372894213,91362961.9582935,0.0,1.0
2009-03-03,22.83,23.7,22.53,23.15,7140000,1.90043093260549,1.97285208509637,1.87545812140174,1.9270685978895,85773282.8924851,0.0,1.0
2009-03-04,23.52,23.92,22.91,23.17,7011400,1.95786839837412,1.99116547997913,1.9070903489265,1.92873345196975,84228402.7552338,0.0,1.0
2009-03-05,22.44,23.02,21.33,23.02,11858600,1.86796627804062,1.91624704636787,1.77556687658674,1.91624704636787,142458130.603476,0.0,1.0
2009-03-06,21.59,23.05,21.12,22.63,9203500,1.79720997962999,1.91874432748825,1.75808590874411,1.88378239180299,110562242.171006,0.0,1.0
2009-03-09,20.9,21.75,20.7,21.3,8033300,1.73977251386136,1.81052881227199,1.72312397305886,1.77306959546636,96504553.7059102,0.0,1.0
2009-03-10,22.27,22.33,21.26,21.71,8485600,1.85381501835849,1.85880958059924,1.76973988730586,1.80719910411149,101938062.928917,0.0,1.0
2009-03-11,22.5,22.9,22.04,22.49,4838700,1.87296084028137,1.90625792188637,1.83466919643562,1.87212841324124,58127616.7971801,0.0,1.0
2009-03-12,23.33,23.43,21.82,22.5,5452800,1.94205228461175,1.950376555013,1.81635580155286,1.87296084028137,65504839.9098237,0.0,1.0
2009-03-13,23.21,23.98,22.87,23.66,6565600,1.93206316013025,1.99616004221988,1.903760640766,1.96952237693587,78872978.4536272,0.0,1.0
2009-03-16,24.64,25.88,23.52,23.7,9917300,2.05110022686813,2.15432117984364,1.95786839837412,1.97285208509637,119137167.847289,0.0,1.0
2009-03-17,25.08,25.08,23.79,24.62,7506700,2.08772701663363,2.08772701663363,1.9803439284575,2.04943537278788,90178473.7659687,0.0,1.0
2009-03-18,25.12,25.46,24.06,24.86,7223900,2.09105672479413,2.11935924415838,2.00281945854088,2.06941362175088,86781179.0317958,0.0,1.0
2009-03-19,25.14,26.15,24.84,25.38,5964400,2.09272157887438,2.17679670992701,2.06774876767063,2.11269982783738,71650723.8773022,0.0,1.0
2009-03-20,24.24,25.45,24.02,25.18,6239100,2.01780314526313,2.11852681711826,1.99948975038038,2.09605128703488,74950712.7863448,0.0,1.0
2009-03-23,27.18,27.22,24.8,24.86,9122200,2.26253669505989,2.26586640322039,2.06441905951013,2.06941362175088,109585580.000256,0.0,1.0
2009-03-24,26.93,27.71,26.1,26.88,8055600,2.24172601905677,2.30665532818652,2.17263457472639,2.23756388385614,96772445.0516387,0.0,1.0
2009-03-25,25.8,27.43,24.84,27.31,7235600,2.14766176352264,2.28334737106302,2.06774876767063,2.27335824658152,86921731.8903169,0.0,1.0
2009-03-26,27.95,28.02,26.01,26.01,7846300,2.32663357714952,2.3324605664304,2.16514273136526,2.16514273136526,94258110.5825357,0.0,1.0
2009-03-27,27.41,28.2,27.09,28.2,5816400,2.28168251698277,2.34744425315265,2.25504485169877,2.34744425315265,69872790.2823318,0.0,1.0
2009-03-30,25.63,26.84,25.25,26.84,7502300,2.13351050384051,2.23423417569564,2.10187827631576,2.23423417569564,90125616.2807128,0.0,1.0
2009-03-31,25.85,26.4,25.35,25.94,6264800,2.15182389872326,2.19760738593014,2.11020254671701,2.15931574208439,75259448.5524985,0.0,1.0
2009-04-01,26.55,26.94,25.09,25.42,6967400,2.21009379153201,2.24255844609689,2.08855944367376,2.11602953599788,83699827.9026751,0.0,1.0
2009-04-02,29.15,29.49,27.03,27.21,12037000,2.42652482196453,2.45482734132878,2.25005028945802,2.26503397618027,144601261.369305,0.0,1.0
2009-04-03,29.45,29.6,28.65,29.1,6958900,2.45149763316828,2.46398403877016,2.38490346995828,2.4223626867639,83597716.8516125,0.0,1.0
2009-04-06,28.7,29.13,27.92,29.13,5570500,2.3890656051589,2.42485996788428,2.32413629602915,2.42485996788428,66918777.6404184,0.0,1.0
2009-04-07,27.81,28.85,27.5,28.26,5101000,2.31497959858777,2.40155201076078,2.28917436034389,2.3524388153934,61278643.7023201,0.0,1.0
2009-04-08,28.59,28.75,27.8,27.89,6736600,2.37990890771753,2.39322774035953,2.31414717154765,2.32163901490877,80927212.5397076,0.0,1.0
2009-04-09,29.75,30.33,29.24,29.36,6855500,2.47647044437203,2.52475121269928,2.43401666532565,2.44400578980715,82355565.9480995,0.0,1.0
2009-04-13,28.89,29.52,28.52,29.52,6468500,2.40488171892128,2.45732462244915,2.37408191843665,2.45732462244915,77706509.8585487,0.0,1.0
2009-04-14,28.39,29.12,28.0,28.82,7578800,2.36326036691502,2.42402754084415,2.33079571235015,2.3990547296404,91044615.7402753,0.0,1.0
2009-04-15,30.59,31.68,29.56,30.05,13224500,2.54639431574254,2.63712886311617,2.46065433060966,2.50144325557578,158866775.855975,0.0,1.0
2009-04-16,30.95,31.53,30.3,31.0,7853400,2.57636168918704,2.62464245751429,2.52225393157891,2.58052382438766,94343403.3428348,0.0,1.0
2009-04-17,31.38,32.12,30.44,31.01,8010300,2.61215605191241,2.67375565288167,2.53390791014066,2.58135625142779,96228253.2148001,0.0,1.0
2009-04-20,28.95,30.95,28.65,30.89,8755800,2.40987628116203,2.57636168918704,2.38490346995828,2.57136712694629,105183993.046221,0.0,1.0
2009-04-21,29.22,29.82,28.3,28.72,14620900,2.4323518112454,2.48229743365291,2.3557685235539,2.39073045923915,175641819.585817,0.0,1.0
2009-04-22,28.85,29.82,27.8,28.59,28645900,2.40155201076078,2.48229743365291,2.31414717154765,2.37990890771753,344125053.838912,0.0,1.0
2009-04-23,30.7,30.82,29.25,29.45,11650800,2.55555101318391,2.56554013766541,2.43484909236578,2.45149763316828,139961815.73162,0.0,1.0
2009-04-24,30.97,31.55,30.55,31.12,7066500,2.57802654326729,2.62630731159454,2.54306460758204,2.59051294886916,84890322.6274151,0.0,1.0
2009-04-27,29.5,30.68,29.25,30.51,6398500,2.4556597683689,2.55388615910366,2.43484909236578,2.53973489942154,76865595.3203873,0.0,1.0
2009-04-28,28.55,29.62,28.44,29.19,9651300,2.37657919955702,2.46564889285041,2.36742250211565,2.42985453012503,115941692.602275,0.0,1.0
2009-04-29,29.78,30.3,28.74,28.86,10089900,2.47896772549241,2.52225393157891,2.3923953133194,2.4023844378009,121210622.837098,0.0,1.0
2009-04-30,29.59,30.98,29.45,30.48,8017900,2.46315161173003,2.57885897030741,2.45149763316828,2.53723761830116,96319552.5075147,0.0,1.0
2009-05-01,30.57,31.45,28.73,29.55,11509600,2.54472946166229,2.61798304119329,2.39156288627928,2.45982190356953,138265570.977499,0.0,1.0
2009-05-04,32.1,32.6,31.01,31.24,10800400,2.67209079880142,2.71371215080767,2.58135625142779,2.60050207335066,129745905.399439,0.0,1.0
2009-05-05,31.28,32.54,30.92,32.28,7451400,2.60383178151116,2.70871758856692,2.57386440806666,2.68707448552367,89514151.2808211,0.0,1.0
2009-05-06,31.34,32.5,30.65,31.94,6292100,2.60882634375191,2.70538788040642,2.55138887798329,2.65877196615942,75587405.2223817,0.0,1.0
2009-05-07,30.27,32.09,30.0,31.57,7164700,2.51975665045853,2.67125837176129,2.49728112037516,2.62797216567479,86070005.5938078,0.0,1.0
2009-05-08,31.02,31.58,30.16,31.0,8019500,2.58218867846791,2.62880459271492,2.51059995301716,2.58052382438766,96338773.4112442,0.0,1.0
2009-05-11,28.63,30.61,28.53,30.24,10755200,2.38323861587802,2.54805916982279,2.37491434547677,2.51725936933816,129202914.869083,0.0,1.0
2009-05-12,28.0,29.28,27.31,28.94,9719500,2.33079571235015,2.43734637348615,2.27335824658152,2.4090438541219,116760983.62374,0.0,1.0
2009-05-13,27.04,27.75,26.74,27.66,8858300,2.25088271649814,2.30998503634702,2.22590990529439,2.30249319298589,106415332.191386,0.0,1.0
2009-05-14,26.96,27.86,26.72,26.86,7022900,2.24422330017714,2.3191417337884,2.22424505121414,2.23589902977589,84366553.0007889,0.0,1.0
2009-05-15,27.67,28.08,27.01,27.03,8585000,2.30332562002602,2.33745512867115,2.24838543537777,2.25005028945802,103132161.573107,0.0,1.0
2009-05-18,28.66,28.66,27.34,28.02,7622200,2.3857358969984,2.3857358969984,2.27585552770189,2.3324605664304,91565982.7539354,0.0,1.0
2009-05-19,28.66,29.29,28.56,28.88,5130200,2.3857358969984,2.43817880052628,2.37741162659715,2.40404929188115,61629425.1953818,0.0,1.0
2009-05-20,29.36,30.54,28.98,28.98,8135300,2.44400578980715,2.54223218054191,2.4123735622824,2.4123735622824,97729886.3186602,0.0,1.0
2009-05-21,28.11,28.9,27.69,28.9,5554200,2.33995240979152,2.4057141459614,2.30499047410627,2.4057141459614,66722964.6836751,0.0,1.0
2009-05-22,28.16,28.63,27.72,28.3,3143000,2.34411454499215,2.38323861587802,2.30748775522665,2.3557685235539,37757062.7634566,0.0,1.0
2009-05-26,29.85,30.07,27.95,27.97,10165800,2.48479471477328,2.50310810965603,2.32663357714952,2.32829843122977,122122414.457762,0.0,1.0
2009-05-27,28.77,30.13,28.61,30.13,7128500,2.41320598932253,2.52728176775418,2.39978530950704,2.52728176775418,84985262.7199781,0.22,1.0
2009-05-28,29.41,29.59,28.13,28.92,6632100,2.46688870858448,2.48198697337691,2.35952327006057,2.42578787664955,79067231.6595592,0.0,1.0
2009-05-29,31.76,31.85,29.59,29.59,10349600,2.66400494337447,2.67155407577068,2.48198697337691,2.48198697337691,123386894.163805,0.0,1.0
2009-06-01,33.71,34.5,32.01,32.38,15267200,2.82756947862573,2.89383408521471,2.68497475558617,2.71601007765949,182014028.617304,0.0,1.0
2009-06-02,34.29,35.03,33.63,33.63,9724400,2.87621944295688,2.93829008710351,2.82085913871799,2.82085913871799,115933322.409224,0.0,1.0
2009-06-03,32.77,34.17,32.1,33.7,7665100,2.74872298470974,2.86615393309526,2.69252388798238,2.82673068613727,91382554.1523329,0.0,1.0
2009-06-04,34.05,34.24,32.54,32.96,6931100,2.85608842323365,2.87202548051454,2.72943075747497,2.76466004199063,82631879.6995779,0.0,1.0
2009-06-05,33.94,34.99,33.48,34.81,7031700,2.8468617058605,2.93493491714964,2.80827725139097,2.91983665235722,83831222.8193969,0.0,1.0
2009-06-08,34.53,34.92,33.18,33.6,7416400,2.89635046268011,2.92906336973037,2.78311347673693,2.81834276125259,88417577.6722238,0.0,1.0
2009-06-09,35.27,35.93,34.78,35.7,7351300,2.95842110682675,3.01378141106564,2.91732027489181,2.99448918383087,87641461.9952831,0.0,1.0
2009-06-10,34.92,35.9,34.32,35.63,6241000,2.92906336973037,3.01126503360023,2.87873582042228,2.9886176364116,74404576.6480162,0.0,1.0
2009-06-11,34.86,35.61,34.35,34.89,5048900,2.92403061479956,2.98694005143466,2.88125219788769,2.92654699226496,60192479.897159,0.0,1.0
2009-06-12,36.52,36.57,34.77,35.13,8476900,3.06327016788525,3.06746413032759,2.91648148240335,2.9466780119882,101060752.409481,0.0,1.0
2009-06-15,34.17,36.33,33.53,35.99,8305500,2.86615393309526,3.04733311060436,2.81247121383331,3.01881416599645,99017338.7838648,0.0,1.0
2009-06-16,34.4,35.48,34.13,34.53,8325700,2.88544616033003,2.97603574908458,2.86279876314139,2.89635046268011,99258161.1598124,0.0,1.0
2009-06-17,33.82,34.62,33.13,34.41,6433700,2.83679619599888,2.90389959507633,2.77891951429459,2.8862849528185,76701926.7393596,0.0,1.0
2009-06-18,33.88,34.1,33.03,33.93,5189000,2.84182895092969,2.86028238567599,2.77053158940991,2.84602291337203,61862738.0590541,0.0,1.0
2009-06-19,34.56,35.13,33.9,34.15,7472100,2.89886684014552,2.9466780119882,2.84350653590663,2.86447634811833,89081627.4910499,0.0,1.0
2009-06-22,32.11,34.4,32.09,34.08,7007800,2.69336268047085,2.88544616033003,2.69168509549391,2.85860480069905,83546289.4141914,0.0,1.0
2009-06-23,32.63,32.81,31.6,32.16,6526400,2.73697988987119,2.75207815466361,2.65058426355898,2.69755664291319,77807086.8507632,0.0,1.0
2009-06-24,33.28,34.21,33.05,33.36,6458400,2.79150140162161,2.86950910304914,2.77220917438684,2.79821174152935,76996397.6644045,0.0,1.0
2009-06-25,35.26,35.51,33.02,33.09,7151600,2.95758231433828,2.97855212654998,2.76969279692144,2.77556434434072,85260658.6053442,0.0,1.0
2009-06-26,36.2,36.54,34.83,35.1,14829500,3.03642880825427,3.06494775286219,2.92151423733415,2.94416163452279,176795813.07511,0.0,1.0
2009-06-29,34.76,36.47,34.47,36.47,7296500,2.91564268991488,3.05907620544291,2.8913177077493,3.05907620544291,86988141.8862763,0.0,1.0
2009-06-30,34.63,35.49,34.08,34.81,5893600,2.90473838756479,2.97687454157304,2.85860480069905,2.91983665235722,70262908.657707,0.0,1.0
2009-07-01,34.63,35.91,34.45,34.77,5404200,2.90473838756479,3.0121038260887,2.88964012277237,2.91648148240335,64428330.8958837,0.0,1.0
2009-07-02,33.22,33.99,33.1,33.95,5921900,2.7864686466908,2.85105566830284,2.77640313682919,2.84770049834897,70600298.4220298,0.0,1.0
2009-07-06,32.54,32.71,31.95,32.38,6426100,2.72943075747497,2.74369022977893,2.67994200065536,2.71601007765949,76611320.3008842,0.0,1.0
2009-07-07,31.25,32.6,31.17,32.31,6674000,2.6212265264626,2.73446351240578,2.61451618655485,2.71013853024021,79566759.2611538,0.0,1.0
2009-07-08,31.44,31.8,30.25,31.33,7254700,2.63716358374349,2.66736011332834,2.5373472776158,2.62793686637034,86489806.4746618,0.0,1.0
2009-07-09,31.84,32.51,31.7,31.97,4611000,2.67071528328221,2.72691438000957,2.65897218844366,2.6816195856323,54971879.9750046,0.0,1.0
2009-07-10,32.03,32.19,31.37,31.74,3733500,2.68665234056311,2.70007302037859,2.63129203632422,2.66232735839753,44510412.9010364,0.0,1.0
2009-07-13,32.54,32.56,30.93,32.46,7118700,2.72943075747497,2.73110834245191,2.59438516683162,2.72272041756723,84868428.1019443,0.0,1.0
2009-07-14,34.8,34.97,33.77,34.01,9980800,2.91899785986875,2.93325733217271,2.83260223355654,2.85273325327978,118990097.517789,0.0,1.0
2009-07-15,36.95,37.14,35.54,35.82,9955700,3.09933824488938,3.11527530217027,2.98106850401538,3.00455469369249,118690857.832824,0.0,1.0
2009-07-16,37.08,37.3,36.29,36.69,6586900,3.11024254723946,3.12869598198576,3.04397794065049,3.07752964018921,78528361.7886266,0.0,1.0
2009-07-17,37.87,38.03,36.8,37.25,5782900,3.17650715382844,3.18992783364392,3.08675635756236,3.12450201954342,68943154.349914,0.0,1.0
2009-07-20,38.94,39.45,38.01,38.05,7605100,3.26625795009452,3.30903636700639,3.18825024866699,3.19160541862086,90667240.1643692,0.0,1.0
2009-07-21,38.98,40.0,38.3,39.63,6715300,3.26961312004839,3.35516995387213,3.21257523083256,3.32413463179881,80059133.7228687,0.0,1.0
2009-07-22,39.49,40.15,38.01,38.45,6859800,3.31239153696026,3.36775184119915,3.18825024866699,3.22515711815958,81781848.2438811,0.0,1.0
2009-07-23,40.84,41.27,39.0,39.2,7200200,3.42562852290344,3.46169659990757,3.27129070502532,3.28806655479468,85840062.9355948,0.0,1.0
2009-07-24,40.72,40.97,39.77,40.56,4764000,3.41556301304182,3.43653282525353,3.33587772663736,3.40214233322634,56795930.6443118,0.0,1.0
2009-07-27,40.92,41.17,39.95,40.73,4275700,3.43233886281119,3.45330867502289,3.35097599142979,3.41640180553029,50974466.9722677,0.0,1.0
2009-07-28,39.69,40.85,39.15,40.32,5479400,3.32916738672962,3.42646731539191,3.28387259235234,3.3820113135031,65324857.760798,0.0,1.0
2009-07-29,39.77,39.81,38.21,38.94,4807900,3.33587772663736,3.33923289659123,3.20502609843635,3.26625795009452,57319302.0455052,0.0,1.0
2009-07-30,40.47,41.5,40.32,40.54,5215200,3.39459320083012,3.48098882714233,3.3820113135031,3.4004647482494,62175091.8337983,0.0,1.0
2009-07-31,40.12,40.56,39.81,40.32,4351100,3.36523546373374,3.40214233322634,3.33923289659123,3.3820113135031,51873378.2171421,0.0,1.0
2009-08-03,41.98,42.38,40.72,40.86,7311700,3.5212508665888,3.55480256612752,3.41556301304182,3.42730610788038,87169354.7632271,0.0,1.0
2009-08-04,41.95,42.23,41.28,41.68,5017200,3.51873448912339,3.5422206788005,3.46253539239603,3.49608709193476,59814555.6735183,0.0,1.0
2009-08-05,41.28,42.42,40.76,42.19,3914700,3.46253539239603,3.55815773608139,3.4189181829957,3.53886550884663,46670661.1446867,0.0,1.0
2009-08-06,41.08,41.56,40.88,41.39,4142000,3.44575954262667,3.48602158207314,3.42898369285731,3.47176210976918,49380508.9690889,0.0,1.0
2009-08-07,44.33,44.91,41.8,42.15,9502000,3.71836710137878,3.76701706570993,3.50615260179637,3.53551033889275,113281891.893839,0.0,1.0
2009-08-10,43.36,44.49,43.19,44.31,5754600,3.63700422999739,3.73178778119427,3.62274475769343,3.71668951640185,68605764.5855911,0.0,1.0
2009-08-11,44.17,44.72,42.51,42.94,5717900,3.7049464215633,3.75108000842904,3.5657068684776,3.60177494548173,68168230.8629534,0.0,1.0
2009-08-12,44.23,44.8,43.71,44.15,6402300,3.7099791764941,3.75779034833678,3.66636196709377,3.70326883658636,76327579.0856586,0.0,1.0
2009-08-13,44.84,44.88,43.71,44.47,4838200,3.76114551829065,3.76450068824453,3.66636196709377,3.73011019621734,57680535.6094268,0.0,1.0
2009-08-14,44.58,44.94,43.58,44.65,4126800,3.73933691359048,3.76953344317533,3.65545766474368,3.74520846100976,49199296.0921381,0.0,1.0
2009-08-17,42.87,43.45,42.06,43.16,5285300,3.59590339806245,3.6445533623936,3.52796120649654,3.62022838022802,63010817.0097357,0.0,1.0
2009-08-18,43.43,43.67,42.64,42.99,4717800,3.64287577741666,3.66300679713989,3.57661117082769,3.60596890792407,56245138.8735798,0.0,1.0
2009-08-19,43.17,43.89,42.5,42.91,3660200,3.62106717271649,3.68146023188619,3.56486807598913,3.59925856801632,43636537.645741,0.0,1.0
2009-08-20,44.22,44.44,43.16,43.38,4415700,3.70914038400564,3.72759381875193,3.62022838022802,3.63868181497432,52643532.9441829,0.0,1.0
2009-08-21,45.06,45.34,44.13,44.59,4026800,3.77959895303695,3.80308514271406,3.70159125160942,3.74017570607895,48007106.1121987,0.0,1.0
2009-08-24,44.5,45.8,44.18,45.24,6051800,3.73262657368274,3.84166959718358,3.70578521405176,3.79469721782938,72148953.205971,0.0,1.0
2009-08-25,44.44,45.77,44.4,45.04,4952100,3.72759381875193,3.83915321971818,3.72423864879806,3.77792136806001,59038439.9965778,0.0,1.0
2009-08-26,43.05,44.47,42.85,44.44,7429600,3.61100166285488,3.73011019621734,3.59422581308552,3.72759381875193,88574946.7495756,0.0,1.0
2009-08-27,43.46,43.73,41.72,42.96,5906600,3.66384558962836,3.68660763079725,3.51715687987334,3.62169366153784,70063224.4783106,0.22,1.0
2009-08-28,43.73,44.2,42.94,43.91,3771400,3.68660763079725,3.72623044320234,3.62000758441422,3.70178232490983,44735794.6699455,0.0,1.0
2009-08-31,42.5,43.29,42.15,43.28,4458000,3.58291388769456,3.64951393407758,3.55340753803119,3.64867089551577,52880143.3522345,0.0,1.0
2009-09-01,41.94,43.36,41.76,42.32,5809100,3.53570372823317,3.65541520401026,3.52052903412058,3.56773919358197,68906693.7522354,0.0,1.0
2009-09-02,41.73,42.25,41.1,41.76,3737700,3.51799991843515,3.56183792364929,3.46488848904109,3.52052903412058,44336050.2035996,0.0,1.0
2009-09-03,44.42,44.46,41.98,42.47,6295100,3.74477729156217,3.74814944580941,3.53907588248041,3.58038477200912,74671554.6022098,0.0,1.0
2009-09-04,45.29,45.7,43.78,44.41,4315700,3.81812164643968,3.85268622747391,3.6908228236063,3.74393425300036,51192201.5848449,0.0,1.0
2009-09-08,45.61,46.2,45.39,45.99,5582600,3.84509888041762,3.89483815556444,3.82655203205779,3.87713434576641,66219983.9116609,0.0,1.0
2009-09-09,46.93,47.58,45.55,45.93,7417800,3.9563799705766,4.01117747709428,3.84004064904675,3.87207611439555,87988857.6397948,0.0,1.0
2009-09-10,48.17,48.34,46.95,46.99,5501500,4.0609167522411,4.07524840779188,3.95806604770022,3.96143820194746,65257987.5846384,0.0,1.0
2009-09-11,46.93,48.85,46.21,48.66,8757600,3.9563799705766,4.11824337444421,3.89568119412625,4.10222564176981,103881369.094107,0.0,1.0
2009-09-14,47.08,47.32,46.19,46.47,5261200,3.96902554900376,3.98925847448721,3.89399511700262,3.91760019673332,62407584.1643733,0.0,1.0
2009-09-15,46.8,47.11,45.43,46.35,6591500,3.94542046927306,3.97155466468919,3.82992418630503,3.90748373399159,78187408.0094783,0.0,1.0
2009-09-16,45.81,47.35,44.82,47.35,8707300,3.86195965165383,3.99178759017264,3.77849883403459,3.99178759017264,103284717.857988,0.0,1.0
2009-09-17,45.12,45.81,44.67,45.56,7244100,3.8037899908889,3.86195965165383,3.76585325560743,3.84088368760856,85928453.669341,0.0,1.0
2009-09-18,45.26,45.79,44.7,45.36,5067600,3.81559253075425,3.86027357453021,3.76838237129286,3.82402291637235,60111129.3072642,0.0,1.0
2009-09-21,45.46,46.35,44.54,44.85,5904900,3.83245330199046,3.90748373399159,3.75489375430389,3.78102794972002,70043059.3271892,0.0,1.0
2009-09-22,45.85,46.46,45.61,46.26,4546400,3.86533180590107,3.91675715817151,3.84509888041762,3.8998963869353,53928731.2105426,0.0,1.0
2009-09-23,44.67,46.25,44.62,46.05,4994500,3.76585325560743,3.89905334837349,3.76163806279838,3.88219257713728,59244027.8090479,0.0,1.0
2009-09-24,44.21,45.35,43.41,44.89,4899200,3.72707348176415,3.82317987781054,3.65963039681931,3.78440010396726,58113593.1608944,0.0,1.0
2009-09-25,42.82,44.18,42.5,43.88,5184000,3.60989112167249,3.72454436607872,3.58291388769456,3.6992532092244,61491849.0663939,0.0,1.0
2009-09-28,43.76,44.2,42.95,43.26,4321700,3.68913674648268,3.72623044320234,3.62085062297603,3.64698481839215,51263372.7064495,0.0,1.0
2009-09-29,43.07,44.0,42.88,43.95,3628100,3.63096708571775,3.70936967196613,3.61494935304335,3.70515447915708,43035991.0489552,0.0,1.0
2009-09-30,41.86,43.47,41.56,43.17,7172900,3.52895941973869,3.66468862819017,3.50366826288437,3.63939747133586,85083889.692966,0.0,1.0
2009-10-01,41.77,42.42,41.6,41.92,6021500,3.52137207268239,3.57616957920007,3.50704041713161,3.53401765110955,71426151.4570391,0.0,1.0
2009-10-02,41.65,42.2,40.67,41.22,4080600,3.51125560994066,3.55762273084024,3.42863783088324,3.47500495178281,48403479.8033038,0.0,1.0
2009-10-05,42.6,42.74,41.43,41.96,5073700,3.59134427331266,3.60314681317801,3.49270876158083,3.53738980535679,60183486.6142289,0.0,1.0
2009-10-06,42.72,43.58,42.21,42.98,4749600,3.60146073605439,3.67396205237009,3.55846576940205,3.62337973866146,56339059.8622191,0.0,1.0
2009-10-07,42.8,42.92,42.06,42.39,3573000,3.60820504454887,3.6183215072906,3.54582019097489,3.57364046351464,42382402.9155527,0.0,1.0
2009-10-08,44.13,44.48,43.35,43.49,5396200,3.72032917326966,3.74983552293303,3.65457216544845,3.66637470531379,64008934.4004774,0.0,1.0
2009-10-09,44.46,44.46,43.82,44.3,5373600,3.74814944580941,3.74814944580941,3.69419497785354,3.73466082882044,63740856.5090999,0.0,1.0
2009-10-12,44.91,45.21,44.54,44.83,3835800,3.78608618109088,3.8113773379452,3.75489375430389,3.7793418725964,45499698.0418352,0.0,1.0
2009-10-13,44.28,45.15,43.85,45.08,4857500,3.73297475169682,3.80631910657433,3.69672409353897,3.80041783664166,57618953.8657423,0.0,1.0
2009-10-14,47.06,47.25,45.12,46.37,10194400,3.96733947188014,3.98335720455454,3.8037899908889,3.90916981111521,120924480.347694,0.0,1.0
2009-10-15,46.65,47.25,46.0,46.69,4249500,3.93277489084591,3.98335720455454,3.87797738432823,3.93614704509315,50406946.8764738,0.0,1.0
2009-10-16,46.77,46.84,45.57,46.19,4890700,3.94289135358763,3.94879262352031,3.84172672617037,3.89399511700262,58012767.4052879,0.0,1.0
2009-10-19,46.84,47.01,46.52,46.91,4098400,3.94879262352031,3.96312427907108,3.92181538954237,3.95469389345298,48614620.7973974,0.0,1.0
2009-10-20,46.46,46.87,46.14,46.79,4308500,3.91675715817151,3.95132173920574,3.88977992419357,3.94457743071125,51106796.2389193,0.0,1.0
2009-10-21,45.46,47.16,45.32,46.31,4848800,3.83245330199046,3.97576985749824,3.82065076212511,3.90411157974435,57515755.7394156,0.0,1.0
2009-10-22,45.97,46.08,44.55,45.59,5276300,3.87544826864279,3.88472169282271,3.7557367928657,3.843412803294,62586698.153745,0.0,1.0
2009-10-23,43.32,45.42,43.02,45.37,9545400,3.65204304976302,3.82908114774322,3.6267518929087,3.82486595493416,113226137.360794,0.0,1.0
2009-10-26,43.53,44.72,43.41,43.69,5035800,3.66974685956104,3.77006844841648,3.65963039681931,3.68323547655,59733922.3627596,0.0,1.0
2009-10-27,42.56,43.94,42.19,43.5,5947300,3.58797211906542,3.70431144059527,3.55677969227843,3.6672177438756,70546001.9198619,0.0,1.0
2009-10-28,41.96,43.75,41.88,42.63,6108500,3.53738980535679,3.68829370792087,3.53064549686231,3.59387338899809,72458132.7203061,0.0,1.0
2009-10-29,43.2,43.5,42.33,42.54,4304500,3.64192658702129,3.6672177438756,3.56858223214378,3.5862860419418,51059348.8245163,0.0,1.0
2009-10-30,42.18,43.71,41.81,43.12,5347600,3.55593665371662,3.68492155367362,3.52474422692963,3.63518227852681,63432448.3154799,0.0,1.0
2009-11-02,42.84,43.69,42.2,42.29,5688200,3.61157719879611,3.68323547655,3.55762273084024,3.56521007789654,67472595.6519023,0.0,1.0
2009-11-03,45.97,46.1,45.1,45.72,14074800,3.87544826864279,3.88640776994633,3.80210391376528,3.85437230459753,166953217.060124,0.0,1.0
2009-11-04,45.47,46.36,45.28,46.13,6336200,3.83329634055227,3.9083267725534,3.81727860787787,3.88893688563176,75159076.7852015,0.0,1.0
2009-11-05,46.89,46.97,45.66,45.72,4171500,3.95300781632936,3.95975212482384,3.84931407322667,3.85437230459753,49481722.2956138,0.0,1.0
2009-11-06,47.69,48.14,46.37,46.37,4926000,4.0204509012742,4.05838763655567,3.90916981111521,3.90916981111521,58431490.837395,0.0,1.0
2009-11-09,48.46,48.76,47.81,48.31,5801300,4.0853648705336,4.11065602738792,4.03056736401592,4.07271929210645,68814171.2941495,0.0,1.0
2009-11-10,47.75,48.52,47.48,48.09,3846300,4.02550913264506,4.09042310190447,4.00274709147618,4.05417244374662,45624247.5046433,0.0,1.0
2009-11-11,48.22,48.58,47.89,48.43,3079400,4.06513194505015,4.09548133327533,4.03731167251041,4.08283575484817,36527391.9782124,0.0,1.0
2009-11-12,48.3,49.05,48.06,48.59,4605900,4.07187625354464,4.13510414568042,4.05164332806118,4.09632437183714,54634511.4997884,0.0,1.0
2009-11-13,48.95,49.1,48.49,48.49,4677600,4.12667376006232,4.13931933848948,4.08789398621904,4.08789398621904,55485006.4029637,0.0,1.0
2009-11-16,49.6,49.82,49.15,49.21,5226100,4.18147126658,4.20001811493983,4.14353453129853,4.14859276266939,61991233.1029863,0.0,1.0
2009-11-17,50.02,50.15,49.31,49.52,4231600,4.21687888617604,4.22783838747958,4.1570231482875,4.17472695808552,50194619.6970201,0.0,1.0
2009-11-18,50.0,50.01,49.5,49.87,2924900,4.21519280905242,4.21603584761423,4.17304088096189,4.20423330774888,34694735.5968934,0.0,1.0
2009-11-19,49.14,49.8,48.74,49.72,5019300,4.14269149273672,4.19833203781621,4.1089699502643,4.19158772932172,59538201.7783469,0.0,1.0
2009-11-20,48.62,48.75,48.15,48.29,4287000,4.09885348752257,4.10981298882611,4.05923067511748,4.07103321498283,50851766.3865028,0.0,1.0
2009-11-23,48.68,49.8,48.37,49.12,4318600,4.10391171889343,4.19833203781621,4.07777752347731,4.1410054156131,51226600.9602872,0.0,1.0
2009-11-24,48.0,48.68,47.76,48.41,4056100,4.04658509669032,4.10391171889343,4.02635217120687,4.08114967772455,48112864.3900849,0.0,1.0
2009-11-25,48.2,48.53,47.63,48.11,1895000,4.08199271628636,4.10993996932318,4.03372018831368,4.07437073818541,22376081.0830394,0.22,1.0
2009-11-27,47.53,47.85,46.5,46.86,1951900,4.02525132375707,4.05235169033822,3.93802201882398,3.96850993122778,23047953.9134484,0.0,1.0
2009-11-30,47.48,47.89,47.1,47.39,2335600,4.02101689147876,4.05573923616087,3.98883520616364,4.01339491337782,27578667.5343256,0.0,1.0
2009-12-01,48.82,49.37,47.85,47.87,3824400,4.13449967653735,4.18107843159871,4.05235169033822,4.05404546324955,45158355.9334966,0.0,1.0
2009-12-02,48.85,49.32,48.39,49.02,1778000,4.13704033590433,4.1768439993204,4.09808355894392,4.15143740565057,20994549.955485,0.0,1.0
2009-12-03,48.25,49.08,48.15,48.96,2460000,4.08622714856467,4.15651872438454,4.07775828400806,4.1463560869166,29047577.5537082,0.0,1.0
2009-12-04,50.13,50.17,48.76,48.76,5637100,4.24544180222895,4.24882934805159,4.12941835780338,4.12941835780338,66562642.0439058,0.0,1.0
2009-12-07,49.09,50.15,49.04,50.14,3744400,4.1573656108402,4.24713557514027,4.15313117856189,4.24628868868461,44213719.2650833,0.0,1.0
2009-12-08,47.52,49.08,47.13,48.92,5471600,4.02440443730141,4.15651872438454,3.99137586553063,4.14296854109396,64608424.9361259,0.0,1.0
2009-12-09,47.45,47.61,46.92,47.5,2461100,4.01847623211178,4.03202641540236,3.97359124996175,4.02271066439009,29060566.3078989,0.0,1.0
2009-12-10,48.77,48.99,47.79,47.96,3406000,4.13026524425904,4.14889674628359,4.04727037160426,4.0616674413505,40217906.1576952,0.0,1.0
2009-12-11,48.94,49.69,48.87,48.99,3132400,4.14466231400528,4.20817879817986,4.13873410881565,4.14889674628359,36987248.7517218,0.0,1.0
2009-12-14,49.36,49.65,49.11,49.44,1885700,4.18023154514305,4.20479125235722,4.15905938375152,4.18700663678834,22266267.0703364,0.0,1.0
2009-12-15,49.6,49.99,48.78,48.87,2486500,4.20055682007891,4.23358539184969,4.1311121307147,4.13873410881565,29360488.4501201,0.0,1.0
2009-12-16,49.82,50.09,49.3,49.92,2803700,4.21918832210346,4.24205425640631,4.17515022640908,4.22765718666007,33105972.8403787,0.0,1.0
2009-12-17,48.46,49.35,48.0,49.19,3462300,4.10401176413355,4.17938465868739,4.06505498717314,4.16583447539681,40882694.213091,0.0,1.0
2009-12-18,48.47,49.04,48.1,48.97,3052800,4.10485865058921,4.15313117856189,4.07352385172975,4.14720297337226,36047335.2666505,0.0,1.0
2009-12-21,49.17,49.68,48.9,48.93,1849300,4.16414070248549,4.2073319117242,4.14127476818264,4.14381542754962,21836457.3862083,0.0,1.0
2009-12-22,49.48,49.62,48.81,49.35,1732800,4.19039418261098,4.20225059299023,4.13365279008169,4.17938465868739,20460830.2378315,0.0,1.0
2009-12-23,49.95,49.99,49.11,49.47,1178000,4.23019784602705,4.23358539184969,4.15905938375152,4.18954729615532,13909774.9423855,0.0,1.0
2009-12-24,50.4,50.8,49.95,49.99,934900,4.2683077365318,4.30218319475824,4.23019784602705,4.23358539184969,11039260.2662446,0.0,1.0
2009-12-28,49.58,50.38,49.11,50.16,2095900,4.19886304716759,4.26661396362048,4.15905938375152,4.24798246159593,24748299.9165923,0.0,1.0
2009-12-29,49.16,49.8,49.11,49.47,1421200,4.16329381602983,4.21749454919213,4.15905938375152,4.18954729615532,16781470.4143618,0.0,1.0
2009-12-30,49.12,49.27,48.74,49.06,1355000,4.15990627020718,4.1726095670421,4.12772458489206,4.15482495147321,15999783.5712498,0.0,1.0
2009-12-31,48.49,49.29,48.45,49.29,1702600,4.10655242350053,4.17430333995342,4.10316487767789,4.17430333995342,20104229.8955055,0.0,1.0
2010-01-04,48.86,49.18,48.27,48.99,2797000,4.13788722235999,4.16498758894115,4.08792092147599,4.14889674628359,33026859.5193991,0.0,1.0
2010-01-05,50.15,50.25,48.81,48.98,3990400,4.24713557514027,4.25560443969688,4.13365279008169,4.14804985982793,47118477.0204541,0.0,1.0
2010-01-06,50.31,50.71,49.82,50.23,3306400,4.26068575843085,4.29456121665729,4.21918832210346,4.25391066678556,39041833.5055206,0.0,1.0
2010-01-07,49.96,50.35,49.6,50.11,2598000,4.23104473248271,4.26407330425349,4.20055682007891,4.24374802931763,30677075.8067211,0.0,1.0
2010-01-08,52.38,52.83,49.64,49.74,6063000,4.43599125475269,4.47410114525744,4.20394436590156,4.21241323045817,71591651.507371,0.0,1.0
2010-01-11,51.86,52.68,51.43,52.6,4222100,4.39195315905831,4.46139784842252,4.35553704146489,4.45462275677723,49854380.9713461,0.0,1.0
2010-01-12,50.71,51.34,50.26,51.34,3745300,4.29456121665729,4.34791506336394,4.25645132615254,4.34791506336394,44224346.4276029,0.0,1.0
2010-01-13,51.02,51.19,50.11,50.76,2755000,4.32081469678278,4.33521176652902,4.24374802931763,4.2987956489356,32530925.2684822,0.0,1.0
2010-01-14,50.55,51.28,50.08,51.06,2530100,4.28101103336671,4.34283374462997,4.24120736995064,4.32420224260543,29875315.4344053,0.0,1.0
2010-01-15,50.04,50.71,49.5,50.69,3017200,4.237819824128,4.29456121665729,4.1920879555223,4.29286744374597,35626971.9492066,0.0,1.0
2010-01-19,50.51,50.72,49.9,50.36,4484800,4.27762348754407,4.29540810311295,4.22596341374874,4.26492019070915,52956331.6312481,0.0,1.0
2010-01-20,47.35,48.12,46.37,48.09,13754300,4.01000736755517,4.07521762464107,3.92701249490039,4.07267696527409,162410201.604459,0.0,1.0
2010-01-21,45.36,47.65,45.22,47.18,11961300,3.84147696287862,4.035413961225,3.82962055249936,3.99561029780893,141238532.273646,0.0,1.0
2010-01-22,44.12,45.64,43.97,45.16,8878800,3.73646304237665,3.86518978363713,3.72375974554173,3.8245392337654,104840500.643847,0.0,1.0
2010-01-25,44.95,45.24,44.03,44.7,6411700,3.80675461819651,3.83131432541069,3.7288410642757,3.78558245680499,75709086.5858174,0.0,1.0
2010-01-26,45.3,45.91,44.35,44.97,6235800,3.83639564414465,3.88805571793998,3.75594143085685,3.80844839110784,73632066.7111437,0.0,1.0
2010-01-27,45.54,45.84,44.91,45.1,5383000,3.85672091908052,3.88212751275035,3.80336707237387,3.81945791503143,63562239.8258581,0.0,1.0
2010-01-28,43.68,46.08,43.64,45.77,6101700,3.69920003832756,3.90245278768622,3.69581249250491,3.87619930756072,72048619.4957159,0.0,1.0
2010-01-29,42.86,44.17,42.58,44.08,5177500,3.62975534896335,3.74069747465495,3.60604252820484,3.733075496554,61135704.3838716,0.0,1.0
2010-02-01,43.83,44.16,43.24,43.84,5543700,3.71190333516247,3.73985058819929,3.66193703427847,3.71275022161814,65459778.7335334,0.0,1.0
2010-02-02,44.48,44.61,43.87,44.05,3565500,3.76695095478044,3.77796047870404,3.71529088098512,3.73053483718702,42101275.5153441,0.0,1.0
2010-02-03,44.01,45.28,43.95,44.2,4734600,3.72714729136437,3.83470187123333,3.72206597263041,3.74323813402193,55905959.6283686,0.0,1.0
2010-02-04,42.33,43.68,42.31,43.68,6077100,3.58487036681331,3.69920003832756,3.58317659390199,3.69920003832756,71758143.7201789,0.0,1.0
2010-02-05,42.92,43.03,42.05,42.24,7365700,3.63483666769732,3.64415241870959,3.5611575460548,3.57724838871236,86973878.8566456,0.0,1.0
2010-02-08,42.51,43.8,42.41,42.99,4637500,3.60011432301521,3.70936267579549,3.5916454584586,3.64076487288694,54759406.872082,0.0,1.0
2010-02-09,43.08,43.91,42.96,43.69,6715500,3.64838685098789,3.71867842680776,3.63822421351996,3.70004692478322,79296344.3341168,0.0,1.0
2010-02-10,43.08,43.36,42.64,43.1,3554100,3.64838685098789,3.6720996717464,3.61112384693881,3.65008062389922,41966664.7900953,0.0,1.0
2010-02-11,45.06,45.45,43.5,43.58,7810900,3.81607036920879,3.84909894097957,3.68395608212566,3.69073117377095,92230781.9163654,0.0,1.0
2010-02-12,44.9,44.97,44.21,44.44,5209800,3.80252018591821,3.80844839110784,3.7440850204776,3.7635634089578,61517101.4387434,0.0,1.0
2010-02-16,46.11,46.22,45.08,45.5,4704500,3.9049934470532,3.91430919806547,3.81776414212011,3.85333337325787,55550540.0818781,0.0,1.0
2010-02-17,46.11,46.57,45.49,46.52,4035600,3.9049934470532,3.94395022401361,3.85248648680221,3.9397157917353,47652196.7381076,0.0,1.0
2010-02-18,46.4,46.48,45.7,45.92,2809000,3.92955315426737,3.93632824591266,3.87027110237109,3.88890260439564,33168555.0196611,0.0,1.0
2010-02-19,46.77,47.13,46.16,46.4,3769800,3.96088795312683,3.99137586553063,3.9092278793315,3.92955315426737,44513641.4073045,0.0,1.0
2010-02-22,46.82,47.17,46.58,47.03,3643400,3.96512238540513,3.99476341135327,3.94479711046927,3.98290700097402,43021115.4712116,0.0,1.0
2010-02-23,47.0,47.15,46.28,46.66,5128200,3.98036634160703,3.99306963844195,3.91939051679944,3.95157220211456,60553572.036962,0.0,1.0
2010-02-24,47.28,47.34,46.64,47.0,3275500,4.02440443730141,4.02951154953149,3.96992857351391,4.00057124689438,38481629.3721826,0.24,1.0
2010-02-25,47.53,47.6,46.3,46.59,4624600,4.0456840715934,4.05164236919516,3.9409882708768,3.96567264665551,54331290.8547079,0.0,1.0
2010-02-26,47.46,47.82,46.97,47.48,2910600,4.03972577399164,4.07036844737211,3.99801769077934,4.041428144735,34194666.600725,0.0,1.0
2010-03-01,48.32,48.34,47.64,47.75,3176300,4.11292771595609,4.11463008669945,4.05504711068188,4.06441014977035,37316195.8097584,0.0,1.0
2010-03-02,48.47,48.89,48.13,48.39,3438200,4.12569549653129,4.16144528214183,4.09675519389418,4.11888601355785,40393081.3944247,0.0,1.0
2010-03-03,47.98,48.67,47.43,47.58,3752900,4.08398741331899,4.14271920396488,4.0371722178766,4.0499399984518,44090278.3913491,0.0,1.0
2010-03-04,48.06,48.18,47.6,47.81,2885400,4.09079689629242,4.10101112075258,4.05164236919516,4.06951726200043,33898608.8812382,0.0,1.0
2010-03-05,48.97,49.06,48.29,48.29,3131100,4.16825476511527,4.17591543346039,4.11037415984106,4.11037415984106,36785171.6462345,0.0,1.0
2010-03-08,49.03,49.63,48.81,49.15,2273100,4.17336187734535,4.22443299964613,4.1546357991684,4.18357610180551,26705111.1970412,0.0,1.0
2010-03-09,49.52,50.0,48.87,48.87,3242100,4.21506996055765,4.25592685839828,4.15974291139848,4.15974291139848,38089235.4106406,0.0,1.0
2010-03-10,49.89,49.98,49.0,49.42,4378400,4.2465638193098,4.25422448765492,4.17080832123031,4.20655810684086,51438853.9286107,0.0,1.0
2010-03-11,50.68,50.98,49.63,49.63,4651700,4.31380746367249,4.33934302482288,4.22443299964613,4.22443299964613,54649670.3863783,0.0,1.0
2010-03-12,50.98,51.16,50.54,50.91,2384600,4.33934302482288,4.35466436151312,4.30189086846898,4.33338472722112,28015049.1225482,0.0,1.0
2010-03-15,51.12,51.25,50.62,50.82,2966900,4.3512596200264,4.36232502985823,4.30870035144241,4.32572405887601,34856097.1406895,0.0,1.0
2010-03-16,51.54,51.62,51.0,51.14,2554500,4.38700940563694,4.39381888861038,4.34104539556624,4.35296199076976,30011089.0646437,0.0,1.0
2010-03-17,51.23,51.8,50.95,51.54,2585800,4.36062265911487,4.40914022530061,4.33678946870784,4.38700940563694,30378811.5495619,0.0,1.0
2010-03-18,51.85,51.94,51.04,51.32,3071000,4.41339615215901,4.42105682050413,4.34445013705296,4.36828332745999,36079097.4819029,0.0,1.0
2010-03-19,51.51,52.46,51.15,51.51,3713900,4.3844558495219,4.46531845983147,4.35381317614144,4.3844558495219,43632093.8254768,0.0,1.0
2010-03-22,51.8,52.13,51.0,51.04,2028300,4.40914022530061,4.43722934256604,4.34104539556624,4.34445013705296,23829121.9220266,0.0,1.0
2010-03-23,51.75,52.0,50.74,51.97,3161400,4.40488429844222,4.42616393273421,4.31891457590257,4.42361037661917,37141145.8089507,0.0,1.0
2010-03-24,51.1,51.59,50.72,51.57,2354600,4.34955724928304,4.39126533249534,4.31721220515921,4.38956296175198,27662599.4564925,0.0,1.0
2010-03-25,51.18,52.33,51.11,51.72,3410900,4.35636673225648,4.45425304999964,4.35040843465472,4.40233074232718,40072352.198314,0.0,1.0
2010-03-26,50.99,51.45,50.5,51.32,2455400,4.34019421019456,4.37934873729183,4.29848612698226,4.36828332745999,28846830.3344397,0.0,1.0
2010-03-29,51.51,51.8,51.01,51.41,2078300,4.3844558495219,4.40914022530061,4.34189658093792,4.37594399580511,24416538.0321194,0.0,1.0
2010-03-30,51.33,51.81,51.13,51.66,3479200,4.36913451283167,4.40999141067229,4.35211080539808,4.3972236300971,40874762.6047009,0.0,1.0
2010-03-31,50.9,51.39,50.6,51.2,3450700,4.33253354184945,4.37424162506175,4.30699798069906,4.35806910299983,40539935.4219479,0.0,1.0
2010-04-01,52.2,52.25,51.33,51.33,3623500,4.4431876401678,4.4474435670262,4.36913451283167,4.36913451283167,42570045.4984289,0.0,1.0
2010-04-05,52.61,53.15,51.75,52.58,3032800,4.47808624040667,4.52405025047737,4.40488429844222,4.47553268429163,35630311.5737919,0.0,1.0
2010-04-06,52.46,52.54,51.81,52.02,2084500,4.46531845983147,4.47212794280491,4.40999141067229,4.42786630347757,24489377.6297709,0.0,1.0
2010-04-07,51.92,52.62,51.53,52.62,3938400,4.41935444976077,4.47893742577835,4.38615822026526,4.47893742577835,46269592.1597936,0.0,1.0
2010-04-08,52.98,53.11,51.52,51.64,3003600,4.50958009915881,4.52064550899065,4.38530703489358,4.39552125935374,35287260.5654977,0.0,1.0
2010-04-09,52.96,53.47,52.31,53.23,2566700,4.50787772841545,4.55128818237112,4.45255067925628,4.5308597334508,30154418.5955064,0.0,1.0
2010-04-12,52.88,53.18,52.47,53.06,2099600,4.50106824544202,4.52660380659241,4.46616964520315,4.51638958213225,24666777.295019,0.0,1.0
2010-04-13,53.28,53.46,52.33,52.87,5320600,4.5351156603092,4.55043699699944,4.45425304999964,4.50021706007034,62508123.1072004,0.0,1.0
2010-04-14,55.46,55.6,53.54,54.5,8683600,4.72067407133537,4.73259066653888,4.55724647997287,4.63896027565412,102017730.672045,0.0,1.0
2010-04-15,55.25,55.67,54.84,55.23,3720300,4.7027991785301,4.73854896414064,4.66790057829123,4.70109680778674,43707283.0875686,0.0,1.0
2010-04-16,54.44,55.34,53.57,55.2,4495100,4.63385316342404,4.71045984687521,4.55980003608791,4.6985432516717,52809883.1295675,0.0,1.0
2010-04-19,54.2,54.4,53.7,54.21,4221600,4.61342471450373,4.63044842193732,4.57086544591975,4.61427589987541,49596717.0073595,0.0,1.0
2010-04-20,55.21,55.52,54.43,54.65,4429300,4.69939443704338,4.72578118356545,4.63300197805236,4.65172805622932,52036843.5286852,0.0,1.0
2010-04-21,55.49,55.94,54.81,55.16,3837900,4.72322762745041,4.76153096917599,4.66534702217619,4.69513851018498,45088885.778507,0.0,1.0
2010-04-22,55.7,55.86,54.21,54.98,3516100,4.74110252025568,4.75472148620255,4.61427589987541,4.67981717349474,41308275.6939494,0.0,1.0
2010-04-23,56.82,56.89,55.74,55.88,3693400,4.8364352818838,4.84239357948556,4.7445072617424,4.75642385694591,43391253.2203387,0.0,1.0
2010-04-26,57.0,57.17,56.52,56.96,3529600,4.85175661857404,4.86622676989259,4.81089972073341,4.84835187708732,41466878.0436744,0.0,1.0
2010-04-27,55.72,57.31,55.5,56.87,4794500,4.74280489099904,4.87814336509611,4.72407881282209,4.8406912087422,56327330.7968034,0.0,1.0
2010-04-28,55.88,56.33,55.16,56.21,4327800,4.75642385694591,4.7947271986715,4.69513851018498,4.78451297421134,50844388.8251968,0.0,1.0
2010-04-29,57.28,57.62,56.09,56.31,3788800,4.87558980898107,4.90453011161817,4.77429874975119,4.79302482792814,44512043.1583958,0.0,1.0
2010-04-30,56.05,57.91,56.01,57.47,3964900,4.77089400826447,4.92921448739688,4.76748926677775,4.89176233104298,46580922.6981428,0.0,1.0
2010-05-03,57.5,57.95,56.28,56.5,3552700,4.89431588715802,4.9326192288836,4.7904712718131,4.80919734999005,41738264.2865374,0.0,1.0
2010-05-04,55.33,57.01,54.8,57.0,4313200,4.70960866150353,4.85260780394571,4.66449583680451,4.85175661857404,50672863.3210497,0.0,1.0
2010-05-05,53.82,54.76,53.51,54.52,5207400,4.5810796703799,4.66109109531779,4.55469292385783,4.64066264639748,61178213.0339502,0.0,1.0
2010-05-06,53.13,54.24,48.38,53.42,1965100,4.52234787973401,4.61682945599045,4.11803482818617,4.54703225551272,23086627.9588692,0.0,1.0
2010-05-07,52.67,53.94,51.64,52.76,8136600,4.48319335263674,4.59129389484006,4.39552125935374,4.49085402098186,95591398.4276298,0.0,1.0
2010-05-10,55.25,55.93,54.4,54.6,5182900,4.7027991785301,4.76067978380431,4.63044842193732,4.64747212937092,60890379.1400046,0.0,1.0
2010-05-11,55.58,56.28,54.59,54.61,2838700,4.73088829579552,4.7904712718131,4.64662094399924,4.6483233147426,33349962.2344115,0.0,1.0
2010-05-12,56.74,57.04,55.71,55.83,3330300,4.82962579891036,4.85516136006075,4.74195370562736,4.75216793008752,39125437.4288444,0.0,1.0
2010-05-13,55.95,56.88,55.8,56.65,1759500,4.76238215454767,4.84154239411388,4.74961437397248,4.82196513056525,20671172.9141674,0.0,1.0
2010-05-14,55.03,55.67,54.38,55.31,2831800,4.68407310035314,4.73854896414064,4.62874605119397,4.70790629076017,33268898.8112187,0.0,1.0
2010-05-17,54.67,55.54,53.27,55.08,3034300,4.65343042697268,4.72748355430881,4.53426447493752,4.68832902721154,35647934.0570947,0.0,1.0
2010-05-18,53.89,55.75,53.57,55.24,3328000,4.58703796798166,4.74535844711408,4.55980003608791,4.70194799315842,39098416.2877801,0.0,1.0
2010-05-19,53.12,54.1,51.66,53.4,4682700,4.52149669436233,4.60491286078694,4.3972236300971,4.54532988476936,55013868.3746358,0.0,1.0
2010-05-20,49.76,51.66,49.63,51.51,7500800,4.23549840947796,4.3972236300971,4.22443299964613,4.3844558495219,88121815.1716891,0.0,1.0
2010-05-21,51.09,51.52,48.27,48.93,5908100,4.34870606391136,4.38530703489358,4.1086717890977,4.16485002362855,69410262.4007913,0.0,1.0
2010-05-24,50.47,51.54,50.42,50.76,2883600,4.29593257086722,4.38700940563694,4.29167664400882,4.32061694664593,33877461.9012749,0.0,1.0
2010-05-25,50.48,50.57,48.31,48.59,4715300,4.2967837562389,4.30444442458402,4.11207653058441,4.13590972099145,55396863.6784163,0.0,1.0
2010-05-26,50.82,52.01,50.6,50.86,3541500,4.34615250779632,4.4479219191359,4.32733799477556,4.34957332834555,41411116.9999547,0.24,1.0
2010-05-27,52.62,52.66,50.97,51.59,4217500,4.50008943251166,4.50351025306089,4.35898058485593,4.41200330336899,49315653.2393926,0.0,1.0
2010-05-28,52.25,52.97,51.64,52.76,3556400,4.46844684243128,4.53002161231742,4.41627932905553,4.51206230443396,41585344.2040488,0.0,1.0
2010-06-01,51.53,53.23,51.06,52.23,3147500,4.40687207254515,4.55225694588741,4.3666774310917,4.46673643215667,36804035.2272645,0.0,1.0
2010-06-02,53.5,53.54,51.6,52.0,3278300,4.57534748459471,4.57876830514394,4.4128585085063,4.4470667139986,38333492.8309901,0.0,1.0
2010-06-03,53.02,54.0,52.4,53.96,5310800,4.53429763800395,4.61810774146008,4.48127491949089,4.61468692091085,62099720.5035605,0.0,1.0
2010-06-04,50.02,52.22,49.77,52.05,5864700,4.27773609681173,4.46588122701936,4.25635596837904,4.45134273968513,68576529.1175022,0.0,1.0
2010-06-07,48.66,50.31,48.56,50.12,5290700,4.16142819813792,4.30253704579364,4.15287614676484,4.2862881481848,61864689.1745476,0.0,1.0
2010-06-08,49.25,49.56,48.0,48.92,5619200,4.21188530123905,4.23839666049559,4.10498465907563,4.18366353170791,65705872.8352805,0.0,1.0
2010-06-09,49.19,50.97,48.95,49.67,6179900,4.20675407041521,4.35898058485593,4.18622914711983,4.24780391700597,72262194.5356544,0.0,1.0
2010-06-10,51.77,51.8,50.2,50.2,3440400,4.42739699584053,4.42996261125245,4.29312978928326,4.29312978928326,40228944.4943228,0.0,1.0
2010-06-11,52.15,52.23,50.94,51.12,1882400,4.45989479105821,4.46673643215667,4.35641496944401,4.37180866191554,22011093.2205887,0.0,1.0
2010-06-14,51.87,53.41,51.73,52.96,3330600,4.4359490472136,4.56765063835894,4.4239761752913,4.52916640718011,38945042.0104614,0.0,1.0
2010-06-15,53.62,53.65,52.29,52.51,2794400,4.5856099462424,4.58817556165432,4.47186766298051,4.49068217600127,32675201.2832623,0.0,1.0
2010-06-16,53.72,54.29,53.08,53.18,3255300,4.59416199761547,4.642908690442,4.5394288688278,4.54798092020087,38064551.5092341,0.0,1.0
2010-06-17,54.98,55.09,53.49,54.22,4671100,4.70191784491621,4.71132510142659,4.5744922794574,4.63692225448084,54619643.8284592,0.0,1.0
2010-06-18,54.95,55.12,54.48,55.02,3531900,4.69935222950429,4.71389071683851,4.65915758805084,4.70533866546544,41298863.2308739,0.0,1.0
2010-06-21,55.99,56.64,55.61,55.61,4499800,4.78829356378426,4.84388189770924,4.75579576856658,4.75579576856658,52616615.6364242,0.0,1.0
2010-06-22,53.48,56.3,53.17,56.14,4245700,4.57363707432009,4.81480492304079,4.54712571506357,4.80112164084387,49645398.6860674,0.0,1.0
2010-06-23,53.37,53.78,52.47,53.67,3145300,4.56422981780971,4.59929322843932,4.48726135545204,4.58988597192894,36778310.4051836,0.0,1.0
2010-06-24,51.69,52.94,51.43,52.89,4120500,4.42055535474207,4.52745599690549,4.39832002117207,4.52317997121896,48181422.4476389,0.0,1.0
2010-06-25,52.25,52.49,51.3,51.96,3744400,4.46844684243128,4.48897176572666,4.38720235438708,4.44364589344937,43783647.1818807,0.0,1.0
2010-06-28,52.36,52.95,52.08,52.5,3331900,4.47785409894166,4.5283112020428,4.45390835509706,4.48982697086397,38960243.0416911,0.0,1.0
2010-06-29,49.95,51.43,49.45,51.25,5577300,4.27174966085057,4.39832002117207,4.2289894039852,4.38292632870054,65215931.9056467,0.0,1.0
2010-06-30,49.63,50.4,49.42,49.89,4659100,4.24438309645674,4.31023389202941,4.22642378857328,4.26661843002673,54479326.6171082,0.0,1.0
2010-07-01,49.13,50.36,48.09,49.85,5376600,4.20162283959137,4.30681307148018,4.11268150531139,4.2631976094775,62869126.5458016,0.0,1.0
2010-07-02,47.7,49.45,47.46,49.17,6057500,4.0793285049564,4.2289894039852,4.05880358166103,4.2050436601406,70830958.9798746,0.0,1.0
2010-07-06,47.48,49.07,47.0,48.79,6346200,4.06051399193564,4.19649160876752,4.01946414534488,4.17254586492291,74206757.22296,0.0,1.0
2010-07-07,49.31,49.47,47.59,47.7,5942200,4.2170165320629,4.23069981425982,4.06992124844602,4.0793285049564,69482744.4408106,0.0,1.0
2010-07-08,50.76,50.87,49.53,49.68,8019600,4.34102127697248,4.35042853348286,4.23583104508366,4.24865912214327,93773992.3458524,0.0,1.0
2010-07-09,51.76,52.12,50.96,51.15,6270900,4.42654179070322,4.45732917564628,4.35812537971862,4.37437427732747,73326266.7217326,0.0,1.0
2010-07-12,52.46,52.62,51.47,51.9,7326100,4.48640615031474,4.50008943251166,4.4017408417213,4.43851466262552,85664826.8398611,0.0,1.0
2010-07-13,51.72,53.9,50.8,52.78,14957000,4.42312097015399,4.60955569008701,4.34444209752171,4.51377271470858,174893710.848037,0.0,1.0
2010-07-14,51.94,52.6,51.0,51.44,7932900,4.44193548317475,4.49837902223704,4.36154620026785,4.39917522630938,92760200.4938418,0.0,1.0
2010-07-15,52.02,52.14,50.96,52.01,5884700,4.44877712427321,4.4590395859209,4.35812537971862,4.4479219191359,68810391.1364206,0.0,1.0
2010-07-16,50.12,51.8,49.61,51.69,8174000,4.2862881481848,4.42996261125245,4.24267268618212,4.42055535474207,95579407.1319017,0.0,1.0
2010-07-19,49.79,50.55,49.34,50.47,4672200,4.25806637865366,4.32306196908902,4.21958214747482,4.31622032799056,54632506.2394997,0.0,1.0
2010-07-20,50.61,50.77,49.0,49.0,5008000,4.32819319991286,4.34187648210978,4.19050517280637,4.19050517280637,58559049.5371378,0.0,1.0
2010-07-21,50.02,51.0,49.52,51.0,3746500,4.27773609681173,4.36154620026785,4.23497583994636,4.36154620026785,43808202.6938671,0.0,1.0
2010-07-22,51.72,52.31,50.83,50.83,4027700,4.42312097015399,4.47357807325513,4.34700771293363,4.34700771293363,47096302.6798581,0.0,1.0
2010-07-23,52.65,52.99,51.79,51.81,5693900,4.50265504792358,4.53173202259203,4.42910740611514,4.43081781638976,66579347.4759402,0.0,1.0
2010-07-26,53.86,54.24,52.44,52.76,4281200,4.60613486953778,4.63863266475546,4.48469574004012,4.51206230443396,50060503.7696473,0.0,1.0
2010-07-27,52.99,54.34,52.85,54.34,5209900,4.53173202259203,4.64718471612853,4.51975915066973,4.64718471612853,60919886.6181178,0.0,1.0
2010-07-28,52.71,53.02,52.15,52.75,3738600,4.50778627874742,4.53429763800395,4.45989479105821,4.51120709929665,43715827.1963944,0.0,1.0
2010-07-29,52.5,53.43,52.0,53.04,2936700,4.48982697086397,4.56936104863356,4.4470667139986,4.53600804827857,34339129.5478659,0.0,1.0
2010-07-30,52.72,52.93,51.58,51.89,3110800,4.50864148388473,4.52660079176819,4.41114809823168,4.43765945748821,36374898.4225495,0.0,1.0
2010-08-02,53.88,53.95,52.97,53.77,2499500,4.60784527981239,4.61383171577354,4.53002161231742,4.59843802330201,29226905.8143122,0.0,1.0
2010-08-03,53.72,54.1,52.92,53.62,2140700,4.59416199761547,4.62665979283315,4.52574558663088,4.5856099462424,25031421.1949183,0.0,1.0
2010-08-04,54.31,54.35,53.73,53.99,2270200,4.64461910071661,4.64803992126584,4.59501720275278,4.61725253632277,26545677.7674141,0.0,1.0
2010-08-05,54.59,54.64,53.77,53.99,2560400,4.66856484456122,4.67284087024776,4.59843802330201,4.61725253632277,29939015.6619184,0.0,1.0
2010-08-06,53.4,54.23,52.62,53.91,3393800,4.56679543322164,4.63777745961815,4.50008943251166,4.61041089522431,39684045.9902432,0.0,1.0
2010-08-09,53.87,54.0,53.24,53.59,2581700,4.60699007467508,4.61810774146008,4.55311215102472,4.58304433083048,30188078.7120664,0.0,1.0
2010-08-10,53.35,53.52,52.48,53.25,2843700,4.5625194075351,4.57705789486932,4.48811656058935,4.55396735616202,33251671.1598959,0.0,1.0
2010-08-11,51.05,52.49,50.44,52.25,4146700,4.36582222595439,4.48897176572666,4.31365471257864,4.46844684243128,48487781.6924219,0.0,1.0
2010-08-12,50.72,51.09,49.71,50.28,3828600,4.33760045642325,4.36924304650362,4.2512247375552,4.29997143038172,44768206.2815266,0.0,1.0
2010-08-13,50.39,50.99,50.37,50.53,2574900,4.3093786868921,4.36069099513055,4.30766827661749,4.32135155881441,30108565.6256342,0.0,1.0
2010-08-16,50.28,50.64,49.73,50.06,2305300,4.29997143038172,4.33075881532479,4.25293514782981,4.28115691736096,26956105.6106157,0.0,1.0
2010-08-17,51.26,51.81,50.81,50.87,2462800,4.38378153383785,4.43081781638976,4.34529730265901,4.35042853348286,28797769.0095972,0.0,1.0
2010-08-18,51.71,51.99,50.91,51.33,2382600,4.42226576501668,4.44621150886129,4.35384935403209,4.389767969799,27859982.3137349,0.0,1.0
2010-08-19,50.29,51.46,49.64,51.46,2781200,4.30082663551903,4.400885636584,4.24523830159404,4.400885636584,32520852.3507762,0.0,1.0
2010-08-20,49.79,50.19,49.1,49.75,2840300,4.25806637865366,4.29227458414595,4.19905722417944,4.25464555810443,33211914.6166797,0.0,1.0
2010-08-23,48.64,49.89,48.58,49.76,3378300,4.1597177878633,4.26661843002673,4.15458655703946,4.25550076324173,39502802.9255816,0.0,1.0
2010-08-24,47.45,48.04,46.75,47.94,5315500,4.05794837652372,4.10840547962486,3.9980840169122,4.09985342825178,62154678.0780063,0.0,1.0
2010-08-25,47.8,48.07,46.51,46.95,3321900,4.08788055632948,4.11097109503678,3.97755909361682,4.01518811965835,38843312.032232,0.0,1.0
2010-08-26,48.46,49.05,48.02,48.16,4656700,4.14432409539177,4.19478119849291,4.10669506935024,4.11866794127255,54451263.1748381,0.0,1.0
2010-08-27,49.79,50.07,48.25,48.56,3813600,4.27859130194903,4.30265247014638,4.14625487686365,4.17289402736785,44378892.6307367,0.24,1.0
2010-08-30,49.11,50.12,49.1,49.52,2406500,4.22015703632691,4.30694910732447,4.2192977088913,4.25538946118731,28004459.0717086,0.0,1.0
2010-08-31,49.89,50.23,48.68,48.79,3779700,4.28718457630523,4.31640170911629,4.18320595659528,4.19265855838709,43984398.0691198,0.0,1.0
2010-09-01,51.95,52.12,50.53,50.62,4704600,4.46420602804283,4.47881459444836,4.34218153218487,4.34991547910544,54747466.5068606,0.0,1.0
2010-09-02,52.86,52.95,51.58,52.02,3475200,4.54240482468419,4.55013877160477,4.43241091292491,4.47022132009216,40440929.2191987,0.0,1.0
2010-09-03,53.67,54.3,53.23,53.34,3433100,4.61201034696936,4.66614797541339,4.57419993980211,4.58365254159392,39951011.1942999,0.0,1.0
2010-09-07,53.47,54.0,53.11,53.42,3189600,4.59482379825698,4.6403681523448,4.56388801057468,4.59052716107888,37117399.8151347,0.0,1.0
2010-09-08,54.65,54.99,53.66,53.78,4177400,4.69622443566007,4.72544156847113,4.61115101953374,4.62146294876118,48612436.0382943,0.0,1.0
2010-09-09,53.97,55.22,53.57,55.2,3314400,4.63779017003795,4.74520609949037,4.60341707261317,4.74348744461913,38569698.3782551,0.0,1.0
2010-09-10,54.72,55.09,54.24,54.25,3279000,4.7022397277094,4.73403484282732,4.66099201079967,4.66185133823529,38157748.3050623,0.0,1.0
2010-09-13,55.08,55.5,54.88,55.44,1793300,4.7331755153917,4.76926726768772,4.71598896667931,4.764111303074,20868645.9394536,0.0,1.0
2010-09-14,55.12,55.8,54.75,54.96,1954600,4.73661282513418,4.7950470907563,4.70481771001626,4.72286358616427,22745695.2842558,0.0,1.0
2010-09-15,55.49,55.79,54.95,55.13,2387900,4.7684079402521,4.79418776332068,4.72200425872865,4.7374721525698,27788010.7281666,0.0,1.0
2010-09-16,54.76,55.29,54.32,55.13,3156600,4.70567703745188,4.75122139153971,4.66786663028463,4.7374721525698,36733378.5604634,0.0,1.0
2010-09-17,54.9,55.45,54.6,54.9,5651200,4.71770762155055,4.76497063050962,4.69192779848197,4.71770762155055,65763058.0120671,0.0,1.0
2010-09-20,55.26,55.5,54.9,55.11,2769400,4.74864340923285,4.76926726768772,4.71770762155055,4.73575349769856,32227529.1723207,0.0,1.0
2010-09-21,56.05,56.8,55.29,55.39,3406400,4.81653027664678,4.88097983431824,4.75122139153971,4.7598146658959,39640303.0882477,0.0,1.0
2010-09-22,55.4,56.01,55.25,55.78,2587800,4.76067399333152,4.81309296690431,4.74778408179723,4.79332843588506,30114248.570857,0.0,1.0
2010-09-23,54.39,55.23,54.21,54.91,2227200,4.67388192233396,4.74606542692599,4.65841402849281,4.71856694898617,25917943.5879947,0.0,1.0
2010-09-24,56.14,56.14,54.57,54.63,3272000,4.82426422356736,4.82426422356736,4.68934981617511,4.69450578078883,38076289.2510411,0.0,1.0
2010-09-27,55.84,56.26,55.8,56.05,1706500,4.79848440049878,4.83457615279479,4.7950470907563,4.81653027664678,19858553.669591,0.0,1.0
2010-09-28,55.83,56.18,54.92,56.02,2875300,4.79762507306316,4.82770153330984,4.71942627642179,4.81395229433993,33459888.2895839,0.0,1.0
2010-09-29,55.66,55.96,55.21,55.48,2348600,4.78301650665763,4.80879632972621,4.74434677205475,4.76754861281648,27330676.3248763,0.0,1.0
2010-09-30,55.32,56.3,54.88,55.99,2521100,4.75379937384657,4.83801346253727,4.71598896667931,4.81137431203307,29338060.1561124,0.0,1.0
2010-10-01,55.16,55.67,54.53,55.6,2741700,4.74005013487666,4.78387583409325,4.68591250643263,4.77786054204391,31905184.0585511,0.0,1.0
2010-10-04,54.45,55.57,53.95,54.9,2541300,4.67903788694768,4.77528255973705,4.63607151516671,4.71770762155055,29573127.7120021,0.0,1.0
2010-10-05,56.06,56.32,54.97,55.2,2516300,4.8173896040824,4.83973211740851,4.72372291359989,4.74348744461913,29282202.5190693,0.0,1.0
2010-10-06,56.81,56.81,55.63,55.9,3011200,4.88183916175386,4.88183916175386,4.78043852435077,4.80364036511249,35041357.6383664,0.0,1.0
2010-10-07,56.69,57.04,56.25,57.0,3443600,4.87152723252643,4.90160369277311,4.83371682535917,4.89816638303063,40073199.7753316,0.0,1.0
2010-10-08,57.49,57.77,56.49,56.88,2113100,4.94027342737598,4.96433459557332,4.85434068381404,4.88785445380319,24590161.0074496,0.0,1.0
2010-10-11,58.17,58.92,57.6,57.81,4560400,4.9987076929981,5.06315725066955,4.94972602916779,4.9677719053158,53069409.9940244,0.0,1.0
2010-10-12,57.26,57.99,56.86,57.84,6016200,4.92050889635673,4.98323979915695,4.88613579893196,4.97034988762266,70010565.8288856,0.0,1.0
2010-10-13,59.66,60.15,58.93,59.71,10952800,5.12674748090539,5.16885452525074,5.06401657810517,5.13104411808349,127457818.126162,0.0,1.0
2010-10-14,59.93,59.99,58.6,59.9,4292600,5.14994932166711,5.15510528628083,5.03565877272973,5.14737133936026,49953019.3273286,0.0,1.0
2010-10-15,59.54,60.64,59.16,60.61,3153900,5.11643555167796,5.21096156959609,5.08378110912442,5.20838358728923,36701958.6396267,0.0,1.0
2010-10-18,60.12,60.15,59.05,59.05,2466800,5.16627654294388,5.16885452525074,5.07432850733261,5.07432850733261,28706170.6370624,0.0,1.0
2010-10-19,59.17,59.76,58.5,59.15,4172500,5.08464043656004,5.13534075526158,5.02706549837354,5.0829217816888,48555414.7004795,0.0,1.0
2010-10-20,60.54,60.78,59.37,59.38,3841300,5.2023682952399,5.22299215369476,5.10182698527243,5.10268631270805,44701237.7445062,0.0,1.0
2010-10-21,60.59,60.87,59.65,60.54,3315100,5.206664932418,5.23072610061534,5.12588815346977,5.2023682952399,38577844.2836572,0.0,1.0
2010-10-22,61.18,61.23,60.22,60.58,2144400,5.25736525111954,5.26166188829764,5.17486981730008,5.20580560498238,24954399.3490014,0.0,1.0
2010-10-25,61.24,62.14,61.2,61.65,3941200,5.26252121573326,5.339860684939,5.25908390599078,5.29775364059365,45863774.8154655,0.0,1.0
2010-10-26,61.26,61.81,60.54,60.79,3379500,5.2642398706045,5.31150287956356,5.2023682952399,5.22385148113038,39327267.580652,0.0,1.0
2010-10-27,60.46,60.7,59.58,60.7,4199900,5.19549367575494,5.21611753420981,5.11987286142043,5.21611753420981,48874268.7119339,0.0,1.0
2010-10-28,60.55,60.96,59.68,60.89,4211600,5.20322762267552,5.23846004753591,5.12846613577663,5.23244475548658,49010421.7022264,0.0,1.0
2010-10-29,61.45,61.77,60.24,60.57,3229300,5.28056709188126,5.30806556982109,5.17658847217132,5.20494627754676,37579389.021512,0.0,1.0
2010-11-01,61.67,62.45,61.18,61.61,3264200,5.29947229546489,5.36649983544321,5.25736525111954,5.29431633085117,37985520.5908461,0.0,1.0
2010-11-02,62.39,62.5,61.97,62.08,2806000,5.36134387082949,5.3707964726213,5.32525211853347,5.33470472032529,32653443.6547742,0.0,1.0
2010-11-03,62.81,62.91,61.89,62.63,2841300,5.3974356231255,5.4060288974817,5.31837749904852,5.38196772928435,33064230.0271953,0.0,1.0
2010-11-04,62.52,64.5,62.24,63.47,36857100,5.37251512749254,5.54266195974518,5.3484539592952,5.45415123387638,428906357.137698,0.0,1.0
2010-11-05,61.8,62.65,61.34,62.5,14219800,5.31064355212794,5.38368638415559,5.27111449008945,5.3707964726213,165475922.338617,0.0,1.0
2010-11-08,62.23,62.48,61.58,61.63,5161600,5.34759463185958,5.36907781775006,5.29173834854432,5.29603498572241,60065579.0336717,0.0,1.0
2010-11-09,61.17,62.47,60.91,62.47,4414900,5.25650592368392,5.36821849031444,5.23416341035782,5.36821849031444,51376225.3711557,0.0,1.0
2010-11-10,61.71,61.71,60.81,60.95,4578500,5.30290960520737,5.30290960520737,5.22557013600162,5.23760072010029,53280039.8337077,0.0,1.0
2010-11-11,61.0,61.55,60.68,60.96,4140200,5.24189735727839,5.28916036623746,5.21439887933857,5.23846004753591,48179539.3512104,0.0,1.0
2010-11-12,60.85,61.36,60.09,60.34,3719300,5.2290074457441,5.27283314496069,5.16369856063702,5.18518174652751,43281522.8029943,0.0,1.0
2010-11-15,61.39,62.18,61.16,61.49,4497300,5.27541112726755,5.34329799468148,5.2556465962483,5.28400440162374,52335114.8070621,0.0,1.0
2010-11-16,60.27,61.11,59.96,61.06,4044800,5.17916645447817,5.2513499590702,5.15252730397397,5.24705332189211,47069368.814979,0.0,1.0
2010-11-17,60.61,60.9,60.27,60.76,3360300,5.20838358728923,5.2333040829222,5.17916645447817,5.22127349882352,39103837.0324797,0.0,1.0
2010-11-18,61.76,62.05,61.22,61.25,3557400,5.30720624238547,5.33212673801843,5.26080256086202,5.26338054316888,41397491.2535616,0.0,1.0
2010-11-19,62.44,62.5,61.35,61.81,3854200,5.36564050800759,5.3707964726213,5.27197381752507,5.31150287956356,44851355.1440595,0.0,1.0
2010-11-22,61.81,62.5,61.29,62.04,2489800,5.31150287956356,5.3707964726213,5.26681785291135,5.33126741058281,28973821.8145606,0.0,1.0
2010-11-23,60.19,61.05,60.02,61.04,3954000,5.17229183499322,5.24619399445649,5.15768326858769,5.24533466702087,46012728.5142471,0.0,1.0
2010-11-24,61.9,62.0,60.89,60.99,4066600,5.31923682648414,5.32783010084033,5.23244475548658,5.24103802984277,47323055.5832163,0.0,1.0
2010-11-26,61.67,61.98,61.02,61.1,1261700,5.321814808791,5.34856626964271,5.2657230360374,5.27262663883784,14620771.6344185,0.26,1.0
2010-11-29,61.78,61.96,60.77,61.39,3117300,5.3313072626416,5.3468403689426,5.24414927728602,5.29765219898945,36123746.8621487,0.0,1.0
2010-11-30,60.81,61.44,60.6,61.09,4682800,5.24760107868624,5.30196695073972,5.22947912133508,5.27176368848779,54264999.135813,0.0,1.0
2010-12-01,62.94,63.17,61.78,61.86,4350400,5.43140950324802,5.45125736129929,5.3313072626416,5.33821086544205,50413097.3435638,0.0,1.0
2010-12-02,64.03,64.34,62.94,62.94,3587400,5.52547109140404,5.55222255225576,5.43140950324802,5.43140950324802,41571337.2127393,0.0,1.0
2010-12-03,64.41,64.47,63.56,63.56,2447100,5.55826320470615,5.56344090680648,5.48491242495145,5.48491242495145,28357367.2557546,0.0,1.0
2010-12-06,64.0,64.49,63.95,64.49,2207800,5.52288224035388,5.56516680750659,5.5185674886036,5.56516680750659,25584322.433597,0.0,1.0
2010-12-07,64.11,64.8,63.92,64.55,2907600,5.53237469420449,5.5919182683583,5.51597863755344,5.57034450960692,33693711.3451972,0.0,1.0
2010-12-08,63.11,64.22,62.93,64.15,3262500,5.44607965919896,5.5418671480551,5.43054655289796,5.53582649560471,37806346.562012,0.0,1.0
2010-12-09,63.91,64.15,63.46,63.74,1611000,5.51511568720338,5.53582649560471,5.47628292145089,5.50044553125244,18668513.198897,0.0,1.0
2010-12-10,64.1,64.18,63.44,63.48,2191600,5.53151174385443,5.53841534665488,5.47455702075078,5.478008822151,25396594.3679097,0.0,1.0
2010-12-13,63.78,64.39,63.6,64.39,2530500,5.50389733265266,5.55653730400604,5.48836422635167,5.55653730400604,29323819.1494778,0.0,1.0
2010-12-14,63.62,64.21,63.27,64.13,2882300,5.49009012705178,5.54100419770504,5.45988686479984,5.5341005949046,33400531.0944635,0.0,1.0
2010-12-15,63.08,64.25,63.03,63.49,2535000,5.44349080814879,5.54445599910526,5.43917605639852,5.47887177250106,29375965.8343909,0.0,1.0
2010-12-16,63.95,63.99,62.91,63.28,2640500,5.5185674886036,5.52201929000382,5.42882065219785,5.4607498151499,30598515.8917985,0.0,1.0
2010-12-17,63.66,64.06,63.01,64.0,4009400,5.493541928452,5.52805994245421,5.4374501556984,5.52288224035388,46461537.4423696,0.0,1.0
2010-12-20,63.28,64.03,63.13,63.83,2707600,5.4607498151499,5.52547109140404,5.44780555989907,5.50821208440294,31376080.9046141,0.0,1.0
2010-12-21,63.99,64.25,63.36,63.55,2008500,5.52201929000382,5.54445599910526,5.46765341795034,5.48404947460139,23274803.6995559,0.0,1.0
2010-12-22,63.98,64.38,63.75,63.94,1469400,5.52115633965377,5.55567435365598,5.5013084816025,5.51770453825355,17027630.8469641,0.0,1.0
2010-12-23,63.68,64.23,63.47,63.87,1413100,5.49526782915211,5.54273009840515,5.47714587180095,5.51166388580316,16375217.87794,0.0,1.0
2010-12-27,64.21,64.37,63.51,63.64,1229700,5.54100419770504,5.55481140330593,5.48059767320117,5.49181602775189,14249950.7639253,0.0,1.0
2010-12-28,64.32,64.38,63.95,64.32,1010000,5.55049665155565,5.55567435365598,5.5185674886036,5.55049665155565,11704033.7249447,0.0,1.0
2010-12-29,64.36,64.53,64.24,64.37,1708800,5.55394845295587,5.56861860890681,5.54359304875521,5.55481140330593,19801834.4843421,0.0,1.0
2010-12-30,64.46,64.74,64.16,64.45,1331800,5.56257795645642,5.58674056625797,5.53668944595476,5.56171500610637,15433101.1038429,0.0,1.0
2010-12-31,64.61,64.8,64.1,64.29,1268300,5.57552221170725,5.5919182683583,5.53151174385443,5.54790780050548,14697253.4389578,0.0,1.0
2011-01-03,65.64,66.28,65.01,65.11,3942200,5.66440609776295,5.71963492016649,5.61004022570946,5.61866972921002,45682813.6143337,0.0,1.0
2011-01-04,65.41,65.81,64.75,65.75,3999800,5.64455823971168,5.67907625371389,5.58760351660803,5.67389855161356,46350291.1812216,0.0,1.0
2011-01-05,65.89,66.0,64.97,65.08,2569900,5.68597985651433,5.69547231036494,5.60658842430924,5.61608087815985,29780392.3462727,0.0,1.0
2011-01-06,66.23,66.75,65.8,66.08,3263000,5.71532016841621,5.76019358661908,5.67821330336383,5.70237591316538,37812140.6381135,0.0,1.0
2011-01-07,67.79,68.03,66.51,66.51,5786400,5.84994042302484,5.87065123142616,5.73948277821776,5.73948277821776,67053683.9069505,0.0,1.0
2011-01-10,67.98,68.29,67.06,67.13,3995300,5.86633647967589,5.8930879405276,5.7869450474708,5.79298569992119,46298144.4963085,0.0,1.0
2011-01-11,68.0,68.77,67.61,68.73,3200500,5.868062380376,5.93450955733025,5.83440731672384,5.93105775593003,37087881.1254312,0.0,1.0
2011-01-12,68.7,69.0,68.02,68.42,3596100,5.92846890487987,5.95435741538153,5.86978828107611,5.90430629507832,41672154.1369046,0.0,1.0
2011-01-13,69.27,69.41,68.56,68.79,3964600,5.97765707483302,5.98973837973379,5.91638759997909,5.93623545803036,45942388.223679,0.0,1.0
2011-01-14,69.21,69.58,68.77,69.32,2939400,5.97247937273269,6.00440853568473,5.93450955733025,5.98197182658329,34062214.58525,0.0,1.0
2011-01-18,68.94,69.46,68.75,69.21,3733300,5.94917971328119,5.99405313148407,5.93278365663014,5.97247937273269,43262048.6191447,0.0,1.0
2011-01-19,68.31,69.18,67.96,68.9,4109400,5.89481384122771,5.96989052168252,5.86461057897577,5.94572791188097,47620352.6626612,0.0,1.0
2011-01-20,67.74,68.19,66.76,67.18,5511900,5.84562567127456,5.88445843702705,5.76105653696914,5.79730045167146,63872736.1272502,0.0,1.0
2011-01-21,67.64,68.46,67.16,68.04,3791200,5.83699616777401,5.90775809647854,5.79557455097135,5.87151418177622,43933002.6316934,0.0,1.0
2011-01-24,67.71,67.98,67.36,67.65,3765900,5.84303682022439,5.86633647967589,5.81283355797246,5.83785911812406,43639822.3809597,0.0,1.0
2011-01-25,70.25,70.29,68.19,69.07,8808700,6.06222620913844,6.06567801053866,5.88445843702705,5.96039806783191,102076556.309822,0.0,1.0
2011-01-26,71.02,71.47,70.35,70.85,5742400,6.12867338609269,6.16750615184518,6.07085571263899,6.11400323014175,66543805.2100223,0.0,1.0
2011-01-27,70.92,71.44,70.58,71.28,2881600,6.12004388259214,6.16491730079502,6.09070357069026,6.15111009519413,33392419.3879215,0.0,1.0
2011-01-28,69.28,71.39,69.19,71.1,3596800,5.97852002518307,6.16060254904474,5.97075347203258,6.13557698889314,41680265.8434467,0.0,1.0
2011-01-31,70.6,70.62,69.49,69.68,4172300,6.09242947139037,6.09415537209048,5.99664198253423,6.01303803918529,48349247.4362246,0.0,1.0
2011-02-01,71.87,72.02,71.11,71.28,3062300,6.2020241658474,6.21496842109822,6.13643993924319,6.15111009519413,35486398.4909883,0.0,1.0
2011-02-02,70.97,72.04,70.91,71.72,3228800,6.12435863434242,6.21669432179834,6.11918093224209,6.18907991059657,37415825.8327737,0.0,1.0
2011-02-03,69.5,71.34,69.5,70.8,3835500,5.99750493288429,6.15628779729446,5.99750493288429,6.10968847839148,44446357.7742826,0.0,1.0
2011-02-04,69.7,70.25,69.07,69.71,3036300,6.0147639398854,6.06222620913844,5.96039806783191,6.01562689023545,35185106.5337125,0.0,1.0
2011-02-07,70.7,71.14,69.73,69.73,3138300,6.10105897489093,6.13902879029336,6.01735279093556,6.01735279093556,36367098.0584099,0.0,1.0
2011-02-08,70.68,71.11,70.11,71.06,2445000,6.09933307419082,6.13643993924319,6.05014490423766,6.13212518749292,28333032.1361285,0.0,1.0
2011-02-09,70.99,71.22,70.05,70.3,2168800,6.12608453504253,6.1459323930938,6.04496720213733,6.06654096088871,25132384.4976833,0.0,1.0
2011-02-10,71.88,72.0,70.51,70.6,2242400,6.20288711619745,6.21324252039811,6.08466291823988,6.09242947139037,25985272.4998178,0.0,1.0
2011-02-11,73.24,73.46,71.65,71.67,2930000,6.32024836380497,6.33923327150619,6.18303925814618,6.18476515884629,33953285.9545426,0.0,1.0
2011-02-14,74.15,74.33,72.83,73.24,3443100,6.39877684566,6.414309951961,6.2848673994527,6.32024836380497,39899166.8498586,0.0,1.0
2011-02-15,74.14,74.59,73.62,73.87,3611900,6.39791389530995,6.43674666106244,6.35304047710707,6.37461423585845,41855246.9417107,0.0,1.0
2011-02-16,74.7,75.0,74.07,74.58,2559800,6.44623911491304,6.4721276254147,6.39187324285956,6.43588371071238,29663352.0090233,0.0,1.0
2011-02-17,74.91,75.0,74.15,74.51,2233900,6.4643610722642,6.4721276254147,6.39877684566,6.42984305826199,25886773.2060931,0.0,1.0
2011-02-18,74.76,75.0,74.41,74.95,3080600,6.45141681701338,6.4721276254147,6.42121355476144,6.46781287366443,35698461.6763016,0.0,1.0
2011-02-22,72.93,74.4,72.7,73.96,3059800,6.29349690295326,6.42035060441138,6.27364904490198,6.38238078900895,35457428.110481,0.0,1.0
2011-02-23,71.54,73.07,70.41,72.92,4123400,6.17354680429557,6.30557820785403,6.07603341473932,6.2926339526032,47782586.793502,0.0,1.0
2011-02-24,71.89,72.44,70.82,71.02,3009300,6.22618677564894,6.27382069867867,6.13351714357293,6.1508385701292,34746560.7434257,0.26,1.0
2011-02-25,73.32,73.54,72.13,72.55,2439700,6.35003497552623,6.36908854473812,6.24697248751646,6.28334748328461,28169735.2360136,0.0,1.0
2011-02-28,74.66,74.89,73.75,73.81,3078100,6.46608853345319,6.4860081739929,6.3872760426222,6.39247247058907,35540952.5884222,0.0,1.0
2011-03-01,72.58,75.25,72.33,74.81,4137400,6.28594569726805,6.51718674179417,6.26429391407272,6.47907960337039,47772046.7948857,0.0,1.0
2011-03-02,73.8,73.98,72.51,72.72,2746400,6.39160639926126,6.4071956831619,6.27988319797336,6.29807069585744,31711013.9985194,0.0,1.0
2011-03-03,75.7,75.94,74.25,74.74,3176500,6.55615995154577,6.57694566341328,6.43057960901285,6.4730171040757,36677117.6690565,0.0,1.0
2011-03-04,74.96,75.67,74.02,75.62,2654700,6.49207067328759,6.55356173756233,6.41065996847315,6.54923138092326,30652209.7516274,0.0,1.0
2011-03-07,74.23,75.55,73.4,75.26,2980200,6.42884746635723,6.54316888162857,6.35696354614873,6.51805281312199,34410560.7043357,0.0,1.0
2011-03-08,75.66,75.91,74.14,74.54,2357100,6.55269566623451,6.57434744942984,6.42105282440691,6.45569567751944,27216003.1662941,0.0,1.0
2011-03-09,75.88,76.28,74.79,75.41,3363500,6.5717492354464,6.60639208855893,6.47734746071477,6.53104388303918,38836293.1779857,0.0,1.0
2011-03-10,74.57,75.1,73.5,74.77,4112000,6.45829389150288,6.50419567187697,6.36562425942687,6.47561531805914,47478768.4102504,0.0,1.0
2011-03-11,74.89,75.34,72.92,73.9,3263000,6.4860081739929,6.52498138374449,6.3153921224137,6.40026711253939,37675880.67185,0.0,1.0
2011-03-14,74.42,75.2,73.57,74.55,2845100,6.44530282158568,6.51285638515511,6.37168675872156,6.45656174884725,32850642.9970825,0.0,1.0
2011-03-15,74.74,75.28,71.92,72.5,4600900,6.4730171040757,6.51978495577761,6.22878498963238,6.27901712664555,53123799.9948252,0.0,1.0
2011-03-16,73.74,75.13,73.12,74.65,4716500,6.38640997129438,6.50679388586041,6.33271354896997,6.46522246212538,54458563.0367087,0.0,1.0
2011-03-17,75.72,77.24,74.48,74.98,5326100,6.55789209420139,6.68953493602899,6.45049924955256,6.49380281594322,61497244.2679559,0.0,1.0
2011-03-18,76.22,76.98,76.0,76.75,3460000,6.60119566059205,6.66701708150585,6.58214209138016,6.64709744096615,39950520.111738,0.0,1.0
2011-03-21,78.09,78.23,76.82,77.25,3274400,6.76315099889312,6.7752759974825,6.65315994026084,6.69040100735681,37807509.553143,0.0,1.0
2011-03-22,78.37,78.9,77.9,78.25,4532300,6.78740099607188,6.83330277644598,6.74669564366467,6.77700814013813,52331717.428448,0.0,1.0
2011-03-23,78.35,78.87,77.85,78.81,3597400,6.78566885341626,6.83070456246254,6.7423652870256,6.82550813449566,41536994.5231116,0.0,1.0
2011-03-24,78.96,79.19,78.55,78.75,3470600,6.83849920441286,6.85841884495256,6.80299027997252,6.82031170652879,40072911.8785543,0.0,1.0
2011-03-25,79.16,79.58,78.6,79.02,3155600,6.85582063096912,6.89219562673728,6.80732063661159,6.84369563237974,36435798.0533527,0.0,1.0
2011-03-28,79.78,80.27,79.31,79.52,2443300,6.90951705329354,6.95195454835639,6.86881170088632,6.8869991987704,28211302.2511588,0.0,1.0
2011-03-29,80.01,80.24,79.22,79.54,3632800,6.92943669383325,6.94935633437295,6.861017058936,6.88873134142603,41945736.8387056,0.0,1.0
2011-03-30,77.57,80.42,77.56,80.42,6310100,6.71811528984683,6.96494561827359,6.71724921851902,6.96494561827359,72858895.0742999,0.0,1.0
2011-03-31,78.6,78.88,77.5,77.62,4101900,6.80732063661159,6.83157063379036,6.71205279055214,6.7224456464859,47362149.839982,0.0,1.0
2011-04-01,79.39,79.9,79.03,79.26,3797800,6.87574027150883,6.9199099092273,6.84456170370755,6.86448134424726,43850891.6995255,0.0,1.0
2011-04-04,78.91,79.3,78.45,78.99,2534400,6.8341688477738,6.86794562955851,6.79432956669439,6.8410974183963,29263178.6621932,0.0,1.0
2011-04-05,77.65,78.71,77.58,78.47,3096300,6.72504386046934,6.81684742121753,6.71898136117464,6.79606170935002,35751096.9427671,0.0,1.0
2011-04-06,77.9,78.25,77.05,78.1,3428900,6.74669564366467,6.77700814013813,6.67307958080054,6.76401707022093,39591427.2864561,0.0,1.0
2011-04-07,77.91,78.39,77.46,78.39,3200700,6.74756171499248,6.78913313872751,6.70858850524088,6.78913313872751,36956540.3819768,0.0,1.0
2011-04-08,76.92,78.25,76.35,78.19,2954600,6.66182065353897,6.77700814013813,6.61245458785362,6.77181171217125,34114973.0410812,0.0,1.0
2011-04-11,76.21,77.25,75.93,76.97,2541300,6.60032958926424,6.69040100735681,6.57607959208547,6.66615101017804,29342848.7745548,0.0,1.0
2011-04-12,75.37,76.35,74.71,74.76,5591400,6.52757959772793,6.61245458785362,6.47041889009226,6.47474924673133,64560502.3562924,0.0,1.0
2011-04-13,76.11,76.28,75.05,75.75,3981500,6.59166887598611,6.60639208855893,6.49986531523791,6.56049030818483,45971964.1112383,0.0,1.0
2011-04-14,76.11,76.2,75.16,75.81,3405600,6.59166887598611,6.59946351793642,6.50939209984385,6.56568673615171,39322396.3273222,0.0,1.0
2011-04-15,76.66,76.95,75.75,76.29,3561800,6.63930279901583,6.66441886752241,6.56049030818483,6.60725815988674,41125942.9288983,0.0,1.0
2011-04-18,75.35,76.18,74.67,75.75,3171700,6.5258474550723,6.5977313752808,6.46695460478101,6.56049030818483,36621694.9821963,0.0,1.0
2011-04-19,76.04,76.16,75.45,75.74,4166400,6.58560637669141,6.59599923262517,6.53450816835044,6.55962423685702,48106892.1946662,0.0,1.0
2011-04-20,74.03,77.07,72.1,77.07,12660000,6.41152603980096,6.67481172345617,6.24437427353302,6.67481172345617,146177336.593816,0.0,1.0
2011-04-21,74.65,75.65,74.52,74.8,5143000,6.46522246212538,6.5518295949067,6.45396353486381,6.47821353204258,59383099.6921007,0.0,1.0
2011-04-25,74.63,75.04,74.35,74.83,2362500,6.46349031946975,6.4989992439101,6.43924032229099,6.48081174602602,27278353.6890118,0.0,1.0
2011-04-26,76.62,76.95,74.93,75.19,4095500,6.63583851370458,6.66441886752241,6.48947245930415,6.51199031382729,47288252.9241684,0.0,1.0
2011-04-27,76.94,77.09,75.65,76.9,2342800,6.6635527961946,6.6765438661118,6.5518295949067,6.66008851088335,27050889.745023,0.0,1.0
2011-04-28,78.11,78.65,77.11,77.34,4355000,6.76488314154874,6.81165099325065,6.67827600876742,6.69819564930713,50284541.9325488,0.0,1.0
2011-04-29,78.69,79.0,77.6,77.98,2382300,6.81511527856191,6.84196348972411,6.72071350383027,6.75362421428717,27506972.2723102,0.0,1.0
2011-05-02,78.66,79.49,78.38,79.41,2315900,6.81251706457847,6.88440098478696,6.7882670673997,6.87747241416445,26740291.7707439,0.0,1.0
2011-05-03,77.94,78.32,77.25,78.19,2202000,6.75015992897592,6.78307063943282,6.69040100735681,6.77181171217125,25425157.5971234,0.0,1.0
2011-05-04,76.87,78.4,76.6,78.03,4167600,6.65749029689991,6.78999921005532,6.63410637104895,6.75795457092624,48120747.8663812,0.0,1.0
2011-05-05,77.83,78.65,76.0,76.57,3740000,6.74063314436997,6.81165099325065,6.58214209138016,6.63150815706551,43183510.1785838,0.0,1.0
2011-05-06,78.6,79.29,78.23,78.92,2971200,6.80732063661159,6.8670795582307,6.7752759974825,6.83503491910161,34306643.1664728,0.0,1.0
2011-05-09,78.25,79.0,77.82,79.0,2469900,6.77700814013813,6.84196348972411,6.73976707304216,6.84196348972411,28518436.3075091,0.0,1.0
2011-05-10,79.13,79.22,78.33,78.47,2856000,6.85322241698569,6.861017058936,6.78393671076063,6.79606170935002,32976498.6818276,0.0,1.0
2011-05-11,77.39,78.89,76.92,78.63,3046600,6.70252600594619,6.83243670511817,6.66182065353897,6.80991885059503,35177241.205902,0.0,1.0
2011-05-12,76.99,77.68,76.61,77.32,2638900,6.66788315283366,6.72764207445277,6.63497244237676,6.6964635066515,30469776.7407125,0.0,1.0
2011-05-13,74.75,77.09,74.4,77.09,4361000,6.47388317540351,6.6765438661118,6.44357067893005,6.6765438661118,50353820.2911241,0.0,1.0
2011-05-16,74.42,75.48,74.4,74.6,3436800,6.44530282158568,6.53710638233388,6.44357067893005,6.46089210548632,39682643.7919136,0.0,1.0
2011-05-17,73.81,74.7,73.5,74.25,4013900,6.39247247058907,6.46955281876445,6.36562425942687,6.43057960901285,46346067.2475448,0.0,1.0
2011-05-18,75.44,75.53,73.43,74.0,3218100,6.53364209702262,6.54143673897294,6.35956176013217,6.40892782581752,37157447.6218451,0.0,1.0
2011-05-19,77.06,77.69,76.06,76.14,4052600,6.67394565212836,6.72850814578059,6.58733851934704,6.59426708996955,46792912.6603552,0.0,1.0
2011-05-20,77.4,77.73,76.37,76.92,3535800,6.70339207727401,6.73197243109184,6.61418673050925,6.66182065353897,40825736.7084055,0.0,1.0
2011-05-23,76.13,76.4,75.42,76.05,2610400,6.59340101864173,6.61678494449269,6.531909954367,6.58647244801923,30140704.53748,0.0,1.0
2011-05-24,75.67,76.51,75.49,76.31,2546100,6.55356173756233,6.62631172909863,6.53797245366169,6.60899030254237,29398271.461415,0.0,1.0
2011-05-25,76.67,77.02,75.01,75.3,2988300,6.64016887034364,6.6704813668171,6.49640102992666,6.52151709843324,34504086.4884123,0.0,1.0
2011-05-26,77.24,77.54,75.65,76.18,2091900,6.69992779196275,6.72595029762807,6.56200851193659,6.60798160527864,24116432.4477989,0.12,1.0
2011-05-27,77.93,78.37,77.52,77.68,1921700,6.75977955499297,6.79794589663543,6.72421546391704,6.73809413360521,22154284.7339429,0.0,1.0
2011-05-31,79.3,79.31,77.91,78.65,3333400,6.87861566419791,6.87948308105342,6.75804472128195,6.82223356858973,38429043.4157908,0.0,1.0
2011-06-01,76.3,79.35,76.21,79.14,3505600,6.61839060754477,6.88295274847546,6.61058385584518,6.86473699450974,40414248.094557,0.0,1.0
2011-06-02,77.27,77.49,76.1,76.82,2827200,6.70253004252928,6.72161321335051,6.60104227043456,6.66349628403131,32593325.5970252,0.0,1.0
2011-06-03,75.74,76.35,75.39,75.91,2710700,6.56981526363618,6.62272769182232,6.53945567369332,6.58456135017986,31250257.3910074,0.0,1.0
2011-06-06,74.7,76.26,74.62,75.46,2929400,6.4796039106631,6.61492094012273,6.47266457581901,6.54552759168189,33771536.5039352,0.0,1.0
2011-06-07,74.69,75.39,74.68,75.07,2854200,6.47873649380759,6.53945567369332,6.47786907695208,6.51169833431698,32904594.6233125,0.0,1.0
2011-06-08,74.0,74.52,73.18,74.43,2956900,6.41888473077737,6.46399040726391,6.34775654862551,6.45618365556432,34088569.7714501,0.0,1.0
2011-06-09,75.25,75.63,74.04,74.11,2268700,6.52731183771617,6.56027367822557,6.42235439819941,6.42842631618798,26154668.1458585,0.0,1.0
2011-06-10,73.48,75.15,73.44,74.96,2841100,6.37377905429082,6.51863766916107,6.37030938686878,6.50215674890637,32753571.5031509,0.0,1.0
2011-06-13,73.3,74.3,72.95,73.53,2165400,6.35816555089163,6.44490723644268,6.32780596094877,6.37811613856837,24963775.9082479,0.0,1.0
2011-06-14,74.47,74.79,74.17,74.33,2785600,6.45965332298636,6.48741066236269,6.43363081732104,6.44750948700921,32113740.7268935,0.0,1.0
2011-06-15,72.98,74.96,72.98,73.89,12475800,6.3304082115153,6.50215674890637,6.3304082115153,6.40934314536675,143827041.413189,0.0,1.0
2011-06-16,24.3,24.72,24.08,24.63,3626267,6.32347520014642,6.43276983323537,6.26622563043315,6.4093495547163,13935104.5605365,0.0,3.000003000003
2011-06-17,24.81,24.96,24.45,24.63,11704200,6.45619011175443,6.49522390928619,6.36250899767818,6.4093495547163,44977176.4730594,0.0,1.0
2011-06-20,25.11,25.25,24.72,24.83,9148700,6.53425770681796,6.57068925118095,6.43276983323537,6.46139461809199,35156840.6554125,0.0,1.0
2011-06-21,25.79,26.04,25.31,25.32,10567000,6.71121092229531,6.77626725151492,6.58630277019365,6.58890502336244,40607117.4271474,0.0,1.0
2011-06-22,25.55,26.32,25.54,26.03,8675600,6.64875684624448,6.84913034024089,6.6461545930757,6.77366499834614,33338800.7902868,0.0,1.0
2011-06-23,25.29,25.33,24.75,25.17,11176300,6.58109826385608,6.59150727653122,6.44057659274172,6.54987122583067,42948549.8723411,0.0,1.0
2011-06-24,24.99,25.43,24.8,25.37,16574100,6.50303066879255,6.61752980821907,6.45358785858564,6.60191628920636,63691343.3282184,0.0,1.0
2011-06-27,25.12,25.18,24.78,25.06,6813400,6.53685995998675,6.55247347899945,6.44838335224807,6.52124644097404,26182694.6037784,0.0,1.0
2011-06-28,25.51,25.6,25.05,25.22,6062900,6.63834783356934,6.6617681120884,6.51864418780526,6.56288249167459,23298655.4603059,0.0,1.0
2011-06-29,25.76,25.93,25.55,25.68,6808900,6.70340416278896,6.74764246665829,6.64875684624448,6.68258613743868,26165401.8973885,0.0,1.0
2011-06-30,26.22,26.48,25.77,25.88,7063800,6.82310780855305,6.89076639094144,6.70600641595774,6.73463120081437,27144937.6437857,0.0,1.0
2011-07-01,26.81,26.89,26.18,26.36,6875800,6.97664074551133,6.99745877086161,6.81269879587791,6.85953935291603,26422486.7990518,0.0,1.0
2011-07-05,26.5,26.74,26.28,26.62,5544700,6.89597089727901,6.95842497332984,6.83872132756575,6.92719793530443,21307304.2489168,0.0,1.0
2011-07-06,26.71,26.77,26.35,26.43,4291700,6.95061821382349,6.96623173283619,6.85693709974724,6.87775512509752,16492246.2252379,0.0,1.0
2011-07-07,27.01,27.06,26.79,27.0,8036500,7.02868580888702,7.04169707473095,6.97143623917376,7.02608355571824,30882852.2005555,0.0,1.0
2011-07-08,26.62,26.65,26.42,26.61,7817200,6.92719793530443,6.93500469481078,6.87515287192874,6.92459568213564,30040120.9758206,0.0,1.0
2011-07-11,25.96,26.3,25.76,26.24,7906600,6.75544922616465,6.84392583390332,6.70340416278896,6.82831231489061,30383669.4094335,0.0,1.0
2011-07-12,25.71,26.03,25.66,25.85,4687400,6.69039289694503,6.77366499834614,6.67738163110111,6.72682444130802,18012851.5404572,0.0,1.0
2011-07-13,25.86,26.27,25.77,25.85,5066300,6.7294266944768,6.83611907439697,6.70600641595774,6.72682444130802,19468897.4184875,0.0,1.0
2011-07-14,25.25,26.1,25.19,25.86,8246100,6.57068925118095,6.79188077052763,6.55507573216824,6.7294266944768,31688308.035961,0.0,1.0
2011-07-15,25.32,25.4,24.89,25.36,7861800,6.58890502336244,6.60972304871271,6.4770081371047,6.59931403603758,30211510.9102628,0.0,1.0
2011-07-18,25.19,25.37,24.75,25.22,7267100,6.55507573216824,6.60191628920636,6.44057659274172,6.56288249167459,27926183.6902454,0.0,1.0
2011-07-19,25.48,25.53,25.07,25.36,8379700,6.63054107406299,6.64355233990691,6.52384869414282,6.59931403603758,32201709.2745592,0.0,1.0
2011-07-20,25.05,26.1,24.97,26.1,16024800,6.51864418780526,6.79188077052763,6.49782616245498,6.79188077052763,61580480.3015569,0.0,1.0
2011-07-21,25.49,25.72,25.16,25.27,10057800,6.63314332723177,6.69299515011382,6.54726897266189,6.57589375751851,38650351.6285382,0.0,1.0
2011-07-22,25.38,25.61,25.22,25.5,5824100,6.60451854237514,6.66437036525719,6.56288249167459,6.63574558040056,22380989.1745481,0.0,1.0
2011-07-25,25.46,25.69,25.01,25.04,6818900,6.62533656772542,6.68518839060747,6.50823517513012,6.51604193463647,26203830.1338105,0.0,1.0
2011-07-26,25.05,25.42,24.92,25.42,6937800,6.51864418780526,6.61492755505028,6.48481489661106,6.61492755505028,26660741.8648683,0.0,1.0
2011-07-27,24.68,25.04,24.61,24.94,9556700,6.42236082056023,6.51604193463647,6.40414504837874,6.49001940294863,36724712.7014308,0.0,1.0
2011-07-28,24.73,25.24,24.68,24.75,7160400,6.43537208640415,6.56808699801216,6.42236082056023,6.44057659274172,27516154.4076224,0.0,1.0
2011-07-29,24.57,24.75,23.75,24.47,8329800,6.3937360357036,6.44057659274172,6.18035127586327,6.36771350401575,32009952.3748133,0.0,1.0
2011-08-01,24.7,24.96,24.19,24.83,11246600,6.4275653268978,6.49522390928619,6.29485041528979,6.46139461809199,43218700.3743878,0.0,1.0
2011-08-02,23.47,24.63,23.47,24.37,14561100,6.1074881871373,6.4093495547163,6.1074881871373,6.34169097232791,55955739.336466,0.0,1.0
2011-08-03,23.62,23.65,23.01,23.47,11033800,6.14652198466907,6.15432874417542,5.98778454137321,6.1074881871373,42400947.5033272,0.0,1.0
2011-08-04,22.03,23.41,22.02,23.22,16955800,5.73276373083233,6.09187466812459,5.73016147766354,6.04243185791769,65158149.1124468,0.0,1.0
2011-08-05,21.97,22.5,21.35,22.22,19549600,5.71715021181962,5.8550696297652,5.55581051535498,5.78220654103923,75125665.0755901,0.0,1.0
2011-08-08,20.59,21.48,20.0,20.42,26436400,5.35803927452735,5.58963980654918,5.20450633756907,5.31380097065802,101590422.934706,0.0,1.0
2011-08-09,22.08,22.1,20.5,21.1,21559000,5.74577499667625,5.75097950301382,5.33461899600829,5.49075418613536,82847434.9022306,0.0,1.0
2011-08-10,21.54,22.37,21.37,21.69,18436200,5.60525332556188,5.821240338571,5.56101502169255,5.64428712309365,70847065.2323626,0.0,1.0
2011-08-11,22.3,22.62,21.4,21.76,15169100,5.80302456638951,5.88629666779061,5.5688217811989,5.66250289527514,58292176.1109247,0.0,1.0
2011-08-12,22.6,23.1,22.44,23.1,12347200,5.88109216145304,6.01120481989227,5.83945611075249,6.01120481989227,47448112.0749953,0.0,1.0
2011-08-15,22.98,23.25,22.64,22.86,10530500,5.97997778186686,6.05023861742404,5.89150117412818,5.94875074384144,40466854.364207,0.0,1.0
2011-08-16,22.41,22.97,22.33,22.78,13513700,5.83164935124614,5.97737552869807,5.81083132589586,5.92793271849117,51930765.8536237,0.0,1.0
2011-08-17,22.56,22.9,22.19,22.6,9157600,5.87068314877791,5.95915975651658,5.77439978153288,5.88109216145304,35191041.785828,0.0,1.0
2011-08-18,21.18,21.88,20.74,21.44,16952300,5.51157221148564,5.69372993330056,5.39707307205912,5.57923079387404,65144699.2296992,0.0,1.0
2011-08-19,20.4,21.46,20.36,20.79,13263300,5.30859646432045,5.58443530021161,5.29818745164531,5.41008433790304,50968522.8136164,0.0,1.0
2011-08-22,20.19,21.01,20.1,21.01,12466600,5.25394914777597,5.4673339076163,5.23052886925691,5.4673339076163,47906945.2178742,0.0,1.0
2011-08-23,20.5,20.56,19.94,20.32,17853300,5.33461899600829,5.350232515021,5.18889281855636,5.28777843897017,68607083.3313231,0.0,1.0
2011-08-24,21.0,21.06,20.31,20.46,14217100,5.46473165444752,5.48034517346023,5.28517618580139,5.32420998333315,54633808.0035485,0.0,1.0
2011-08-25,20.91,21.39,20.86,21.15,10500800,5.44131137592846,5.56621952803012,5.42830011008454,5.50376545197929,40352722.5020336,0.0,1.0
2011-08-26,21.45,21.57,20.34,20.76,9651700,5.58183304704282,5.61306008506824,5.29298294530774,5.40227757839669,37089780.94744,0.0,1.0
2011-08-29,21.8,21.82,21.4,21.74,5333800,5.7041389459757,5.709372100972,5.59947584604954,5.68843948098677,20384643.6949145,0.12,1.0
2011-08-30,21.89,22.04,21.62,21.8,8627500,5.72768814345908,5.76693680593139,5.65704055100893,5.7041389459757,32972461.1867478,0.0,1.0
2011-08-31,21.94,22.3,21.69,22.13,7405100,5.74077103094985,5.8349678208834,5.675356593496,5.79048600341478,28300709.6301346,0.0,1.0
2011-09-01,21.53,22.19,21.51,21.84,6842000,5.63349135352554,5.8061854684037,5.62825819852923,5.71460525596831,26148661.7722084,0.0,1.0
2011-09-02,20.56,21.05,20.49,21.0,7828300,5.3796833362046,5.50789563361415,5.36136729371752,5.49481274612338,29918089.5865799,0.0,1.0
2011-09-06,20.36,20.4,19.76,19.98,9463400,5.32735178624152,5.33781809623414,5.17035713635228,5.22792184131167,36167092.3436301,0.0,1.0
2011-09-07,20.82,20.95,20.51,20.79,10852000,5.44771435115661,5.48172985863261,5.36660044871383,5.43986461866214,41474024.781059,0.0,1.0
2011-09-08,20.2,20.66,20.13,20.65,10872100,5.28548654627106,5.40584911118614,5.26717050378398,5.40323253368799,41550842.6854176,0.0,1.0
2011-09-09,19.58,20.05,19.33,20.02,12343200,5.12325874138551,5.24623788379875,5.05784430393166,5.23838815130429,47173072.4914825,0.0,1.0
2011-09-12,19.51,19.54,18.95,19.25,10675400,5.10494269889843,5.11279243139289,4.95841435900181,5.03691168394643,40799097.3228638,0.0,1.0
2011-09-13,20.22,20.27,19.46,19.49,11859300,5.29071970126737,5.30380258875814,5.09185981140766,5.09970954390212,45323710.1074468,0.0,1.0
2011-09-14,20.6,20.85,19.69,20.35,8694600,5.39014964619722,5.45556408365107,5.15204109386521,5.32473520874337,33228903.0465717,0.0,1.0
2011-09-15,21.04,21.05,20.69,20.91,11330900,5.50527905611599,5.50789563361415,5.4136988436806,5.47126354863999,43304278.2336622,0.0,1.0
2011-09-16,21.43,21.45,21.0,21.16,12793100,5.607325578544,5.61255873354031,5.49481274612338,5.53667798609384,48892494.1417772,0.0,1.0
2011-09-19,20.51,21.0,20.25,20.94,13020400,5.36660044871383,5.49481274612338,5.29856943376183,5.47911328113445,49761186.1646979,0.0,1.0
2011-09-20,20.23,20.82,20.21,20.72,7894400,5.29333627876552,5.44771435115661,5.28810312376921,5.42154857617507,30170709.6601173,0.0,1.0
2011-09-21,18.59,19.88,18.59,19.88,27636300,4.86421756906827,5.20175606633013,4.86421756906827,5.20175606633013,105620032.349501,0.0,1.0
2011-09-22,18.61,18.92,17.69,17.86,27444700,4.86945072406457,4.95056462650735,4.62872559423441,4.67320741170302,104887778.097008,0.0,1.0
2011-09-23,19.25,19.31,18.47,18.47,13682200,5.03691168394643,5.05261114893535,4.83281863909042,4.83281863909042,52290444.3291012,0.0,1.0
2011-09-26,19.05,19.53,18.77,19.53,16161400,4.98458013398335,5.11017585389474,4.91131596403504,5.11017585389474,61765416.8905831,0.0,1.0
2011-09-27,19.58,20.0,19.47,19.69,11134700,5.12325874138551,5.23315499630798,5.09447638890582,5.15204109386521,42554443.7642516,0.0,1.0
2011-09-28,18.9,19.69,18.85,19.65,11255400,4.94533147151104,5.15204109386521,4.93224858402027,5.14157478387259,43015733.3690317,0.0,1.0
2011-09-29,19.58,19.65,19.1,19.31,11779400,5.12325874138551,5.14157478387259,4.99766302147412,5.05261114893535,45018349.3831558,0.0,1.0
2011-09-30,18.67,19.27,18.66,19.1,9736400,4.8851501890535,5.04214483894274,4.88253361155534,4.99766302147412,37210439.9998436,0.0,1.0
2011-10-03,18.39,18.92,18.36,18.57,11444900,4.81188601910519,4.95056462650735,4.80403628661072,4.85898441407196,43739961.8703227,0.0,1.0
2011-10-04,19.21,19.22,17.83,18.1,15400000,5.02644537395381,5.02906195145197,4.66535767920856,4.73600527165872,58855508.8120447,0.0,1.0
2011-10-05,19.63,19.7,19.03,19.33,11265700,5.13634162887628,5.15465767136336,4.97934697898704,5.05784430393166,43055097.7677826,0.0,1.0
2011-10-06,20.21,20.31,19.22,19.53,12895000,5.28810312376921,5.31426889875075,5.02906195145197,5.11017585389474,49281934.1643712,0.0,1.0
2011-10-07,20.09,20.48,19.83,20.34,9838800,5.25670419379136,5.35875071621937,5.18867317883936,5.32211863124521,37601790.9155809,0.0,1.0
2011-10-10,20.88,20.89,20.41,20.49,6316600,5.46341381614553,5.46603039364368,5.34043467373229,5.36136729371752,24140695.2572832,0.0,1.0
2011-10-11,20.85,21.23,20.6,20.72,8244900,5.45556408365107,5.55499402858092,5.39014964619722,5.42154857617507,31510245.7535342,0.0,1.0
2011-10-12,21.11,21.56,20.87,21.13,8665900,5.52359509860307,5.64134108602,5.46079723864738,5.52882825359938,33119217.7801492,0.0,1.0
2011-10-13,20.77,20.99,20.37,20.95,8085600,5.43463146366584,5.49219616862522,5.32996836373968,5.48172985863261,30901435.1980953,0.0,1.0
2011-10-14,21.13,21.27,20.81,21.1,6539400,5.52882825359938,5.56546033857353,5.44509777365845,5.52097852110492,24992189.2419146,0.0,1.0
2011-10-17,20.39,21.15,20.34,21.15,8782800,5.33520151873598,5.53406140859569,5.32211863124521,5.53406140859569,33565984.5970407,0.0,1.0
2011-10-18,21.34,21.55,20.24,20.36,12337900,5.58377638106061,5.63872450852185,5.29595285626367,5.32735178624152,47152817.0241641,0.0,1.0
2011-10-19,21.05,21.25,20.93,21.14,11003400,5.50789563361415,5.56022718357723,5.4764967036363,5.53144483109753,42052643.2248346,0.0,1.0
2011-10-20,21.21,21.47,20.92,21.11,11842800,5.54976087358461,5.61779188853661,5.47388012613815,5.52359509860307,45260650.6337197,0.0,1.0
2011-10-21,21.86,21.86,21.32,21.51,8267800,5.71983841096462,5.71983841096462,5.5785432260643,5.62825819852923,31597764.659495,0.0,1.0
2011-10-24,21.86,22.04,21.64,22.0,10325200,5.71983841096462,5.76693680593139,5.66227370600523,5.75647049593878,39460707.7653327,0.0,1.0
2011-10-25,21.17,21.66,21.03,21.66,9868100,5.539294563592,5.66750686100154,5.50266247861784,5.66750686100154,37713769.2537752,0.0,1.0
2011-10-26,21.43,21.58,21.09,21.49,9071800,5.607325578544,5.64657424101631,5.51836194360676,5.62302504353292,34670480.8338381,0.0,1.0
2011-10-27,22.69,23.0,22.2,22.41,13811400,5.9370143433114,6.01812824575418,5.80880204590186,5.86375017336309,52784219.1173165,0.0,1.0
2011-10-28,23.11,23.14,22.45,22.61,11071400,6.04691059823387,6.05476033072833,5.87421648335571,5.91608172332617,42312524.6923163,0.0,1.0
2011-10-31,22.21,22.94,22.2,22.74,10269000,5.81141862340001,6.00242878076525,5.80880204590186,5.95009723080217,39245923.3760316,0.0,1.0
2011-11-01,21.49,22.01,21.02,21.04,15665000,5.62302504353292,5.75908707343693,5.50004590111968,5.50527905611599,59868282.1779663,0.0,1.0
2011-11-02,21.68,21.93,21.53,21.89,11879700,5.67274001599785,5.7381544534517,5.63349135352554,5.72768814345908,45401674.5476914,0.0,1.0
2011-11-03,21.85,21.98,21.55,21.96,12237700,5.71722183346647,5.75123734094247,5.63872450852185,5.74600418594616,46769874.0382571,0.0,1.0
2011-11-04,21.76,21.82,21.25,21.52,8106400,5.69367263598308,5.709372100972,5.56022718357723,5.63087477602738,30980928.3528545,0.0,1.0
2011-11-07,21.92,22.05,21.54,21.72,7500400,5.73553787595354,5.76955338342955,5.63610793102369,5.68320632599046,28664925.8632377,0.0,1.0
2011-11-08,22.16,22.23,21.65,22.11,8488000,5.79833573590924,5.81665177839632,5.66489028350339,5.78525284841847,32439321.9997815,0.0,1.0
2011-11-09,21.17,21.71,21.13,21.63,8866500,5.539294563592,5.68058974849231,5.52882825359938,5.65965712850708,33885868.1092204,0.0,1.0
2011-11-10,21.7,21.84,21.37,21.55,6656900,5.67797317099416,5.71460525596831,5.59162611355508,5.63872450852185,25441249.1305779,0.0,1.0
2011-11-11,22.49,22.52,21.9,22.0,7403500,5.88468279334832,5.89253252584278,5.73030472095724,5.75647049593878,28294594.7720762,0.0,1.0
2011-11-14,22.31,22.6,22.2,22.59,5931100,5.83758439838155,5.91346514582802,5.80880204590186,5.91084856832986,22667396.6438389,0.0,1.0
2011-11-15,22.35,22.49,22.01,22.23,5466500,5.84805070837417,5.88468279334832,5.75908707343693,5.81665177839632,20891794.7351326,0.0,1.0
2011-11-16,22.03,22.56,21.92,22.05,7722400,5.76432022843324,5.9029988358354,5.73553787595354,5.76955338342955,29513362.4188399,0.0,1.0
2011-11-17,21.45,21.99,21.27,21.95,7680100,5.61255873354031,5.75385391844062,5.56546033857353,5.74338760844801,29351700.8589211,0.0,1.0
2011-11-18,21.64,21.73,21.35,21.69,6298000,5.66227370600523,5.68582290348862,5.58639295855877,5.675356593496,24069610.0323544,0.0,1.0
2011-11-21,20.94,21.3,20.82,21.14,8284400,5.47911328113445,5.573310071068,5.44771435115661,5.53144483109753,31661206.3118509,0.0,1.0
2011-11-22,20.94,21.16,20.77,20.94,7751800,5.47911328113445,5.53667798609384,5.43463146366584,5.47911328113445,29625722.9356629,0.0,1.0
2011-11-23,20.23,20.74,20.18,20.72,8141100,5.29333627876552,5.42678173117137,5.28025339127475,5.42154857617507,31113544.3369959,0.0,1.0
2011-11-25,20.0,20.33,19.99,20.22,4201000,5.23315499630798,5.31950205374706,5.23053841880982,5.29071970126737,16055324.1895714,0.0,1.0
2011-11-28,20.68,20.74,20.41,20.6,6851600,5.4424811961603,5.45827176055921,5.37142365636517,5.42142711029507,26034281.5883248,0.12,1.0
2011-11-29,20.68,21.05,20.65,20.77,5970700,5.4424811961603,5.53985634328696,5.43458591396084,5.46616704275867,22687092.8074334,0.0,1.0
2011-11-30,21.71,21.74,21.26,21.43,8975000,5.71355255167505,5.72144783387451,5.59512331868317,5.63986325114677,34102644.2371439,0.0,1.0
2011-12-01,21.73,21.92,21.46,21.64,7572800,5.71881607314136,5.76881952707126,5.64775853334623,5.69513022654298,28774652.2873586,0.0,1.0
2011-12-02,21.65,22.23,21.58,22.04,9773400,5.69776198727613,5.850404109799,5.67933966214406,5.8004006558691,37136354.6726799,0.0,1.0
2011-12-05,22.03,22.29,21.84,22.01,8009700,5.79776889513595,5.86619467419792,5.74776544120604,5.79250537366964,30434757.6096102,0.0,1.0
2011-12-06,21.83,22.18,21.57,22.09,6387300,5.74513368047289,5.83724530613324,5.67670790141091,5.81355945953486,24270063.45804,0.0,1.0
2011-12-07,21.52,21.79,21.28,21.69,7690300,5.66354909774515,5.73460663754027,5.60038684014947,5.70828903020875,29221121.445895,0.0,1.0
2011-12-08,21.04,21.46,20.97,21.37,9006500,5.5372245825538,5.64775853334623,5.51880225742173,5.62407268674785,34222335.9690069,0.0,1.0
2011-12-09,21.32,21.42,21.0,21.18,7147200,5.61091388308209,5.63723149041362,5.52669753962119,5.57406923281794,27157483.9990768,0.0,1.0
2011-12-12,20.9,21.16,20.68,21.13,4827900,5.50037993228966,5.56880571135164,5.4424811961603,5.56091042915218,18344752.7701958,0.0,1.0
2011-12-13,20.43,21.16,20.26,21.09,12273400,5.37668717783147,5.56880571135164,5.33194724536787,5.55038338621957,46635698.4713273,0.0,1.0
2011-12-14,20.04,20.35,19.96,20.25,11890300,5.27404850923851,5.35563309196625,5.25299442337329,5.32931548463472,45180019.0276225,0.0,1.0
2011-12-15,19.98,20.49,19.87,20.43,11052800,5.25825794483959,5.39247774223039,5.22930857677491,5.37668717783147,41997738.8550757,0.0,1.0
2011-12-16,20.41,20.52,20.13,20.2,17666100,5.37142365636517,5.40037302442985,5.29773435583688,5.31615668096896,67126542.9925134,0.0,1.0
2011-12-19,20.24,20.66,20.16,20.58,9374800,5.32668372390157,5.43721767469399,5.30562963803634,5.41616358882877,35621779.2974236,0.0,1.0
2011-12-20,20.94,20.99,20.51,20.56,7267700,5.51090697522227,5.52406577888804,5.3977412636967,5.41090006736246,27615352.3701717,0.0,1.0
2011-12-21,21.02,21.09,20.6,20.96,9090600,5.5319610610875,5.55038338621957,5.42142711029507,5.51617049668858,34541893.8943933,0.0,1.0
2011-12-22,21.09,21.16,20.94,21.05,9577000,5.55038338621957,5.56880571135164,5.51090697522227,5.53985634328696,36390086.2238582,0.0,1.0
2011-12-23,21.34,21.47,21.1,21.13,4308600,5.61617740454839,5.65039029407938,5.55301514695272,5.56091042915218,16371549.0763408,0.0,1.0
2011-12-27,21.25,21.55,21.24,21.33,3410400,5.59249155795001,5.6714443799446,5.58985979721686,5.61354564381524,12958624.8363627,0.0,1.0
2011-12-28,20.86,21.34,20.84,21.31,4300700,5.48985288935705,5.61617740454839,5.48458936789074,5.60828212234893,16341531.149937,0.0,1.0
2011-12-29,21.02,21.09,20.77,20.93,4027800,5.5319610610875,5.55038338621957,5.46616704275867,5.50827521448912,15304582.7808767,0.0,1.0
2011-12-30,21.06,21.18,20.96,20.99,3788800,5.54248810402011,5.57406923281794,5.51617049668858,5.52406577888804,14396445.513726,0.0,1.0
2012-01-03,22.04,22.22,21.55,21.61,11040200,5.8004006558691,5.84777234906585,5.6714443799446,5.68723494434352,41949862.1623305,0.0,1.0
2012-01-04,22.66,22.76,21.9,21.98,11617200,5.96356982132458,5.98988742865611,5.76355600560496,5.78461009147018,44142310.7110583,0.0,1.0
2012-01-05,22.76,22.89,22.27,22.46,11467800,5.98988742865611,6.0241003181871,5.86093115273162,5.91093460666152,43574629.9256511,0.0,1.0
2012-01-06,22.69,23.12,22.64,22.8,10239000,5.97146510352404,6.08463081504962,5.95830629985828,6.00041447158872,38905512.46174,0.0,1.0
2012-01-09,23.03,23.07,22.57,22.84,7656100,6.06094496845124,6.07147201138385,5.9398839747262,6.01094151452133,29091170.4227295,0.0,1.0
2012-01-10,23.53,23.64,23.34,23.35,10381600,6.19253300510889,6.22148237317357,6.14252955117898,6.14516131191214,39447355.0320148,0.0,1.0
2012-01-11,23.48,23.67,23.25,23.32,7497100,6.17937420144312,6.22937765537303,6.1188437045806,6.13726602971268,28487012.1571356,0.0,1.0
2012-01-12,23.68,23.71,23.24,23.59,8867500,6.23200941610618,6.23990469830564,6.11621194384745,6.20832356950781,33694172.4538021,0.0,1.0
2012-01-13,22.94,23.33,22.35,23.33,12864600,6.03725912185286,6.13989779044583,5.88198523859684,6.13989779044583,48882103.2928314,0.0,1.0
2012-01-17,22.95,23.28,21.83,23.12,12031700,6.03989088258602,6.12673898678006,5.74513368047289,6.08463081504962,45717301.912874,0.0,1.0
2012-01-18,22.86,23.14,22.75,22.87,8793800,6.01620503598764,6.08989433651592,5.98725566792296,6.01883679672079,33414131.7986179,0.0,1.0
2012-01-19,23.05,23.28,22.97,23.16,12168600,6.06620848991755,6.12673898678006,6.04515440405232,6.09515785798223,46237485.9792879,0.0,1.0
2012-01-20,22.82,23.14,22.75,23.06,8610100,6.00567799305503,6.08989433651592,5.98725566792296,6.0688402506507,32716120.0162933,0.0,1.0
2012-01-23,22.69,23.01,22.48,22.96,13248900,5.97146510352404,6.05568144698493,5.91619812812783,6.04252264331917,50342342.4215594,0.0,1.0
2012-01-24,21.85,22.1,21.61,22.1,24444500,5.75039720193919,5.81619122026802,5.68723494434352,5.81619122026802,92882683.7944139,0.0,1.0
2012-01-25,22.66,22.7,21.86,22.0,17112800,5.96356982132458,5.97409686425719,5.75302896267234,5.78987361293649,65024148.2229968,0.0,1.0
2012-01-26,22.98,23.1,22.73,22.75,15338600,6.04778616478548,6.07936729358331,5.98199214645665,5.98725566792296,58282653.9159727,0.0,1.0
2012-01-27,22.76,22.99,22.76,22.77,10476900,5.98988742865611,6.05041792551863,5.98988742865611,5.99251918938926,39809470.0176193,0.0,1.0
2012-01-30,22.67,22.81,22.44,22.51,9164000,5.96620158205773,6.00304623232187,5.90567108519522,5.92409341032729,34820794.6283217,0.0,1.0
2012-01-31,22.55,22.93,22.49,22.81,12679000,5.9346204532599,6.03462736111971,5.91882988886098,6.00304623232187,48176872.0092198,0.0,1.0
2012-02-01,22.65,23.2,22.61,22.84,13006100,5.96093806059143,6.10568490091484,5.95041101765882,6.01094151452133,49419766.1518348,0.0,1.0
2012-02-02,22.58,22.84,22.51,22.73,7845200,5.94251573545936,6.01094151452133,5.92409341032729,5.98199214645665,29809700.7876592,0.0,1.0
2012-02-03,23.17,23.31,22.86,22.91,9540400,6.09778961871538,6.13463426897952,6.01620503598764,6.0293638396534,36251015.830646,0.0,1.0
2012-02-06,22.32,22.93,22.27,22.84,14460500,5.87408995639738,6.03462736111971,5.86093115273162,6.01094151452133,54946104.4001359,0.0,1.0
2012-02-07,22.15,22.32,21.97,22.26,13903500,5.82935002393378,5.87408995639738,5.78197833073703,5.85829939199846,52829650.6017972,0.0,1.0
2012-02-08,21.95,22.27,21.86,22.2,13031800,5.77671480927072,5.86093115273162,5.75302896267234,5.84250882759954,49517419.4060849,0.0,1.0
2012-02-09,22.28,22.5,21.95,22.05,13047600,5.86356291346477,5.92146164959413,5.77671480927072,5.80303241660225,49577455.2588923,0.0,1.0
2012-02-10,22.05,22.18,21.83,21.98,9283600,5.80303241660225,5.83724530613324,5.74513368047289,5.78461009147018,35275243.2356489,0.0,1.0
2012-02-13,21.94,22.35,21.78,22.35,12320000,5.77408304853757,5.88198523859684,5.73197487680712,5.88198523859684,46812766.239734,0.0,1.0
2012-02-14,21.82,22.0,21.58,21.76,9475600,5.74250191973973,5.78987361293649,5.67933966214406,5.72671135534082,36004792.8393851,0.0,1.0
2012-02-15,21.19,21.9,21.03,21.8,14939900,5.5767009935511,5.76355600560496,5.53459282182065,5.73723839827343,56767698.5669645,0.0,1.0
2012-02-16,21.52,21.55,21.21,21.23,10614200,5.66354909774515,5.6714443799446,5.5819645150174,5.58722803648371,40331173.9790409,0.0,1.0
2012-02-17,21.59,21.95,21.55,21.72,9425700,5.68197142287722,5.77671480927072,5.6714443799446,5.7161843124082,35815185.937164,0.0,1.0
2012-02-21,21.15,21.38,21.0,21.21,16352100,5.56617395061849,5.626704447481,5.52669753962119,5.5819645150174,62133687.8919443,0.0,1.0
2012-02-22,21.33,21.42,21.06,21.07,10869200,5.61354564381524,5.63723149041362,5.54248810402011,5.54511986475326,41300107.046503,0.0,1.0
2012-02-23,21.69,21.75,21.21,21.33,10137900,5.70828903020875,5.72407959460766,5.5819645150174,5.61354564381524,38521358.9985227,0.0,1.0
2012-02-24,21.66,21.95,21.64,21.7,8952400,5.70039374800929,5.77671480927072,5.69513022654298,5.7109207909419,34016770.1692041,0.0,1.0
2012-02-27,21.84,22.02,21.35,21.43,8700400,5.77934657000387,5.82697854722918,5.64968174311276,5.67085151076845,32878584.7497415,0.12,1.0
2012-02-28,21.52,21.9,21.47,21.87,8898000,5.69466749938111,5.79522389574564,5.6814363945963,5.78728523287476,33625309.9976092,0.0,1.0
2012-02-29,21.01,21.7,21.0,21.61,15867700,5.55971023057607,5.74229947660641,5.55706400961911,5.71848348799376,59963624.5728326,0.0,1.0
2012-03-01,21.09,21.29,21.0,21.13,11840800,5.58087999823176,5.63380441737099,5.55706400961911,5.59146488205961,44746074.4683852,0.0,1.0
2012-03-02,20.76,21.2,20.75,21.15,13480500,5.49355470665203,5.60998842875834,5.49090848569507,5.59675732397353,50942458.0155959,0.0,1.0
2012-03-05,20.46,20.81,20.27,20.76,11026700,5.41416807794319,5.50678581143684,5.36388987976092,5.49355470665203,41669611.794857,0.0,1.0
2012-03-06,20.16,20.38,19.99,20.14,13189300,5.33478144923435,5.3929983102875,5.289795692966,5.32948900732042,49842020.8082117,0.0,1.0
2012-03-07,20.25,20.37,20.14,20.24,8770200,5.358597437847,5.39035208933054,5.32948900732042,5.35595121689004,33142357.1298081,0.0,1.0
2012-03-08,20.89,21.03,20.13,20.43,17968400,5.52795557909253,5.56500267248999,5.32684278636346,5.40622941507231,67902115.1001396,0.0,1.0
2012-03-09,20.9,21.05,20.61,20.93,11618800,5.53060180004949,5.57029511440392,5.45386139229761,5.53854046292038,43907142.2567119,0.0,1.0
2012-03-12,20.62,21.02,20.6,20.93,8558100,5.45650761325457,5.56235645153303,5.45121517134065,5.53854046292038,32340836.7600067,0.0,1.0
2012-03-13,20.81,20.85,20.36,20.42,12079200,5.50678581143684,5.51737069526469,5.38770586837358,5.40358319411534,45646981.8524524,0.0,1.0
2012-03-14,20.21,20.8,20.1,20.75,13463000,5.34801255401915,5.50413959047988,5.31890412349258,5.49090848569507,50876325.9718828,0.0,1.0
2012-03-15,21.92,21.96,20.22,20.26,32273800,5.80051633765957,5.81110122148741,5.35065877497611,5.36124365880396,121961848.707669,0.0,1.0
2012-03-16,22.25,22.54,21.91,22.06,20618200,5.8878416292393,5.96458203699118,5.7978701167026,5.83756343105703,77915640.2104637,0.0,1.0
2012-03-19,22.07,22.3,22.02,22.16,7871200,5.84020965201399,5.9010727340241,5.82697854722918,5.86402564062664,29745059.5699238,0.0,1.0
2012-03-20,21.73,21.91,21.43,21.91,11029700,5.7502381394773,5.7978701167026,5.67085151076845,5.7978701167026,41680948.7166364,0.0,1.0
2012-03-21,21.76,21.84,21.53,21.75,6753300,5.75817680234818,5.77934657000387,5.69731372033807,5.75553058139122,25520544.6175382,0.0,1.0
2012-03-22,21.02,21.54,20.85,21.54,12029100,5.56235645153303,5.69995994129503,5.51737069526469,5.69995994129503,45457655.258737,0.0,1.0
2012-03-23,21.17,21.25,20.82,21.14,9863900,5.60204976588746,5.62321953354315,5.5094320323938,5.59411110301657,37275420.9131735,0.0,1.0
2012-03-26,21.55,21.58,21.26,21.42,12140800,5.70260616225199,5.71054482512288,5.62586575450011,5.66820528981149,45879766.6463221,0.0,1.0
2012-03-27,22.06,22.17,21.57,21.62,14454500,5.83756343105703,5.8666718615836,5.70789860416591,5.72112970895072,54623178.6199643,0.0,1.0
2012-03-28,21.52,22.02,21.36,21.96,12035800,5.69466749938111,5.82697854722918,5.65232796406972,5.81110122148741,45482974.3840442,0.0,1.0
2012-03-29,21.59,21.61,21.01,21.33,15716600,5.71319104607984,5.71848348799376,5.55971023057607,5.64438930119884,59392621.612545,0.0,1.0
2012-03-30,21.52,21.78,21.45,21.71,11720600,5.69466749938111,5.76346924426211,5.67614395268238,5.74494569756338,44291841.8024251,0.0,1.0
2012-04-02,22.12,22.28,21.31,21.34,13503700,5.8534407567988,5.89578029211018,5.63909685928492,5.6470355221558,51030130.2106896,0.0,1.0
2012-04-03,22.15,22.33,21.9,22.11,13145200,5.86137941966968,5.90901139689499,5.79522389574564,5.85079453584183,49675368.058055,0.0,1.0
2012-04-04,22.49,22.6,21.97,21.97,17979900,5.95135093220637,5.98045936273295,5.81374744244437,5.81374744244437,67945573.3002938,0.0,1.0
2012-04-05,22.32,22.4,22.16,22.39,10526000,5.90636517593803,5.92753494359372,5.86402564062664,5.92488872263676,39777479.5498803,0.0,1.0
2012-04-09,21.68,21.93,21.66,21.71,9727500,5.73700703469249,5.80316255861653,5.73171459277857,5.74494569756338,36759968.8696049,0.0,1.0
2012-04-10,21.06,21.62,20.97,21.62,12014700,5.57294133536088,5.72112970895072,5.54912534674822,5.72112970895072,45403238.034196,0.0,1.0
2012-04-11,21.31,21.47,21.22,21.41,6379600,5.63909685928492,5.6814363945963,5.61528087067226,5.66555906885453,24108342.0612214,0.0,1.0
2012-04-12,22.06,22.14,21.36,21.49,9540700,5.83756343105703,5.85873319871272,5.65232796406972,5.68672883651022,36054056.5401428,0.0,1.0
2012-04-13,21.92,22.14,21.74,22.01,8677400,5.80051633765957,5.85873319871272,5.75288436043426,5.82433232627222,32791668.3494329,0.0,1.0
2012-04-16,22.08,22.3,21.79,21.94,8288400,5.84285587297095,5.9010727340241,5.76611546521907,5.80580877957349,31321647.4920414,0.0,1.0
2012-04-17,22.44,22.63,21.8,21.96,15553500,5.93811982742156,5.98839802560383,5.76876168617603,5.81110122148741,58776270.96514,0.0,1.0
2012-04-18,22.21,23.02,22.03,22.5,15520400,5.87725674541145,6.09160064292533,5.82962476818614,5.95399715316333,58651186.9281743,0.0,1.0
2012-04-19,21.56,22.29,21.36,22.23,15326100,5.70525238320895,5.89842651306714,5.65232796406972,5.88254918732537,57916932.2942638,0.0,1.0
2012-04-20,21.61,21.82,21.45,21.61,9862100,5.71848348799376,5.77405412808995,5.67614395268238,5.71848348799376,37268618.7601059,0.0,1.0
2012-04-23,21.49,21.54,21.11,21.36,8510600,5.68672883651022,5.69995994129503,5.58617244014569,5.65232796406972,32161335.4985,0.0,1.0
2012-04-24,21.81,21.9,21.49,21.56,7170400,5.77140790713299,5.79522389574564,5.68672883651022,5.70525238320895,27096754.6422631,0.0,1.0
2012-04-25,22.16,22.3,21.9,21.99,9861100,5.86402564062664,5.9010727340241,5.79522389574564,5.8190398843583,37264839.7861794,0.0,1.0
2012-04-26,22.39,22.44,21.85,22.15,10563600,5.92488872263676,5.93811982742156,5.78199279096084,5.86137941966968,39919568.969515,0.0,1.0
2012-04-27,22.39,22.6,22.22,22.5,5449900,5.92488872263676,5.98045936273295,5.87990296636841,5.95399715316333,20595030.0017948,0.0,1.0
2012-04-30,22.29,22.45,22.14,22.33,8342000,5.89842651306714,5.94076604837852,5.85873319871272,5.90901139689499,31524200.4944995,0.0,1.0
2012-05-01,22.68,22.99,22.31,22.35,7488700,6.00162913038864,6.08366198005444,5.90371895498106,5.91430383880891,28299602.0430542,0.0,1.0
2012-05-02,22.55,22.62,22.35,22.52,5465200,5.96722825794814,5.98575180464687,5.91430383880891,5.95928959507726,20652848.3028696,0.0,1.0
2012-05-03,22.46,23.0,22.43,22.74,6398800,5.94341226933549,6.08630820101141,5.9354736064646,6.01750645613041,24180898.3606093,0.0,1.0
2012-05-04,22.15,22.38,21.9,22.38,9790000,5.86137941966968,5.92224250167979,5.79522389574564,5.92224250167979,36996154.7400084,0.0,1.0
2012-05-07,21.99,22.23,21.87,22.04,4957000,5.8190398843583,5.88254918732537,5.78728523287476,5.8322709891431,18732373.7534445,0.0,1.0
2012-05-08,21.99,22.03,21.64,21.83,8078900,5.8190398843583,5.82962476818614,5.72642215086464,5.77670034904691,30529952.4544488,0.0,1.0
2012-05-09,21.66,21.92,21.56,21.67,8807900,5.73171459277857,5.80051633765957,5.70525238320895,5.73436081373553,33284824.4468355,0.0,1.0
2012-05-10,21.68,22.05,21.57,21.92,6304600,5.73700703469249,5.83491721010007,5.70789860416591,5.80051633765957,23824919.0167372,0.0,1.0
2012-05-11,21.66,21.88,21.47,21.49,5107600,5.73171459277857,5.78993145383172,5.6814363945963,5.68672883651022,19301487.2267688,0.0,1.0
2012-05-14,21.54,21.75,21.25,21.37,5007900,5.69995994129503,5.75553058139122,5.62321953354315,5.65497418502668,18924723.5263011,0.0,1.0
2012-05-15,21.51,21.76,21.41,21.5,6036300,5.69202127842415,5.75817680234818,5.66555906885453,5.68937505746718,22811020.3122689,0.0,1.0
2012-05-16,21.52,21.86,21.42,21.65,6055500,5.69466749938111,5.7846390119178,5.66820528981149,5.72906837182161,22883576.6116569,0.0,1.0
2012-05-17,21.02,21.68,20.97,21.49,8533700,5.56235645153303,5.73700703469249,5.54912534674822,5.68672883651022,32248629.7962012,0.0,1.0
2012-05-18,20.78,21.12,20.63,21.0,9594400,5.49884714856596,5.58881866110265,5.45915383421154,5.55706400961911,36256987.4399935,0.0,1.0
2012-05-21,21.33,21.36,20.8,20.86,5291800,5.64438930119884,5.65232796406972,5.50413959047988,5.52001691622165,19997574.2240221,0.0,1.0
2012-05-22,21.13,21.69,20.98,21.46,10153400,5.59146488205961,5.73965325564945,5.55177156770519,5.67879017363934,38369433.8648826,0.0,1.0
2012-05-23,21.47,21.57,20.8,20.95,6377200,5.6814363945963,5.70789860416591,5.50413959047988,5.5438329048343,24099272.5237979,0.0,1.0
2012-05-24,21.35,21.64,21.01,21.55,5907300,5.64968174311276,5.72642215086464,5.55971023057607,5.70260616225199,22323532.675756,0.0,1.0
2012-05-25,21.37,21.51,21.09,21.39,6292400,5.65497418502668,5.69202127842415,5.58087999823176,5.66026662694061,23778815.5348344,0.0,1.0
2012-05-29,21.4,21.6,21.25,21.48,6610200,5.69995994129503,5.75323059495199,5.66000695105231,5.72126820275782,24817416.5181695,0.14,1.0
2012-05-30,20.88,21.2,20.81,21.11,6127400,5.56145624178693,5.64668928763807,5.54281151300699,5.62271749349243,23004786.2354289,0.0,1.0
2012-05-31,20.89,21.09,20.41,20.9,8552900,5.56411977446978,5.61739042812674,5.43627020569306,5.56678330715262,32111113.391161,0.0,1.0
2012-06-01,20.32,20.64,20.19,20.47,8890600,5.41229841154743,5.49753145739857,5.3776724866704,5.45225140179015,33378978.4418684,0.0,1.0
2012-06-04,20.34,20.45,19.88,20.37,11170300,5.41762547691313,5.44692433642446,5.29510297350211,5.42561607496167,41937912.2769219,0.0,1.0
2012-06-05,20.33,20.48,20.11,20.17,6592200,5.41496194423028,5.454914934473,5.35636422520762,5.37234542130471,24749837.0958636,0.0,1.0
2012-06-06,20.89,20.93,20.46,20.58,7369600,5.56411977446978,5.57477390520117,5.4495878691073,5.48155026130148,27668517.2570122,0.0,1.0
2012-06-07,20.99,21.55,20.93,21.27,6930700,5.59075510129826,5.73991293153775,5.57477390520117,5.665334016418,26020705.6764512,0.0,1.0
2012-06-08,21.08,21.09,20.64,20.86,5274000,5.61472689544389,5.61739042812674,5.49753145739857,5.55612917642123,19800770.7356549,0.0,1.0
2012-06-11,20.98,21.44,20.96,21.4,6037900,5.58809156861541,5.71061407202642,5.58276450324971,5.69995994129503,22668766.3300741,0.0,1.0
2012-06-12,21.77,21.83,21.0,21.02,12063300,5.79851065056041,5.8144918466575,5.5934186339811,5.5987456993468,45290602.5057691,0.0,1.0
2012-06-13,21.74,22.08,21.58,21.66,7330000,5.79052005251187,5.8810801637287,5.7479035295863,5.76921179104908,27519842.527939,0.0,1.0
2012-06-14,21.93,22.08,21.54,21.76,8093700,5.84112717348598,5.8810801637287,5.7372493988549,5.79584711787756,30387087.2398882,0.0,1.0
2012-06-15,22.3,22.37,22.04,22.13,8797700,5.93967788275136,5.9583226115313,5.87042603299731,5.89439782714294,33030193.5345225,0.0,1.0
2012-06-18,22.69,22.75,22.1,22.15,7114300,6.04355565738244,6.05953685347953,5.8864072290944,5.89972489250864,26710015.7839723,0.0,1.0
2012-06-19,22.65,22.91,22.6,22.78,7793500,6.03290152665105,6.1021533764051,6.01958386323681,6.06752745152807,29260012.6523183,0.0,1.0
2012-06-20,22.47,22.64,22.22,22.64,9382100,5.98495793835978,6.0302379939682,5.91836962128858,6.0302379939682,35224272.1120569,0.0,1.0
2012-06-21,22.1,22.58,22.0,22.53,7548400,5.8864072290944,6.01425679787111,5.85977190226592,6.00093913445687,28339806.1852517,0.0,1.0
2012-06-22,21.63,21.96,21.38,21.96,14628600,5.76122119300054,5.84911777153453,5.69463287592933,5.84911777153453,54921796.5080776,0.0,1.0
2012-06-25,21.3,21.43,21.06,21.34,6510300,5.67332461446655,5.70795053934357,5.60939983007819,5.68397874519794,24442350.7243713,0.0,1.0
2012-06-26,21.43,21.55,21.26,21.3,6757000,5.70795053934357,5.73991293153775,5.66267048373516,5.67332461446655,25368564.2511984,0.0,1.0
2012-06-27,21.84,21.87,21.3,21.54,8567800,5.81715537934035,5.82514597738889,5.67332461446655,5.7372493988549,32167054.1351809,0.0,1.0
2012-06-28,21.88,21.93,21.35,21.61,6782600,5.82780951007174,5.84112717348598,5.68664227788079,5.75589412763484,25464677.2073669,0.0,1.0
2012-06-29,22.36,22.39,22.15,22.29,7502000,5.95565907884845,5.963649676897,5.89972489250864,5.93701435006852,28165601.4521963,0.0,1.0
2012-07-02,22.18,22.35,21.95,22.31,5429800,5.90771549055719,5.9529955461656,5.84645423885168,5.94234141543421,20385708.1798368,0.0,1.0
2012-07-03,22.22,22.34,22.13,22.27,4784800,5.91836962128858,5.95033201348276,5.89439782714294,5.93168728470282,17964112.2138721,0.0,1.0
2012-07-05,22.27,22.42,22.11,22.21,5994800,5.93168728470282,5.97164027494554,5.88907076177725,5.91570608860573,22506951.1577748,0.0,1.0
2012-07-06,22.41,22.45,22.02,22.06,5411300,5.96897674226269,5.97963087299409,5.86509896763162,5.87575309836301,20316251.5513556,0.0,1.0
2012-07-09,22.4,22.64,22.26,22.38,7355400,5.96631320957984,6.0302379939682,5.92902375201997,5.96098614421415,27615204.6016375,0.0,1.0
2012-07-10,22.22,22.73,22.06,22.51,8177400,5.91836962128858,6.05420978811383,5.87575309836301,5.99561206909117,30701331.553611,0.0,1.0
2012-07-11,22.25,22.78,22.14,22.43,12758500,5.92636021933712,6.06752745152807,5.89706135982579,5.97430380762839,47900669.9717204,0.0,1.0
2012-07-12,22.12,22.34,21.9,22.28,9163700,5.8917342944601,5.95033201348276,5.83313657543744,5.93435081738567,34404308.4547442,0.0,1.0
2012-07-13,22.66,22.7,22.12,22.12,6924700,6.0355650593339,6.04621919006529,5.8917342944601,5.8917342944601,25998179.2023492,0.0,1.0
2012-07-16,22.59,22.7,22.38,22.57,4914000,6.01692033055396,6.04621919006529,5.96098614421415,6.01159326518826,18449182.2895351,0.0,1.0
2012-07-17,22.79,22.86,22.28,22.73,7041400,6.07019098421092,6.08883571299086,5.93435081738567,6.05420978811383,26436319.123633,0.0,1.0
2012-07-18,22.63,22.95,22.31,22.81,12193900,6.02757446128535,6.11280750713649,5.94234141543421,6.07551804957662,45780928.7587225,0.0,1.0
2012-07-19,22.78,22.97,22.62,22.71,9175400,6.06752745152807,6.11813457250219,6.0249109286025,6.04888272274814,34448235.0792431,0.0,1.0
2012-07-20,22.37,22.61,22.27,22.61,7930400,5.9583226115313,6.02224739591966,5.93168728470282,6.02224739591966,29773991.7030788,0.0,1.0
2012-07-23,21.89,22.12,21.75,22.03,8206900,5.83047304275459,5.8917342944601,5.79318358519472,5.86776250031446,30812086.7179458,0.0,1.0
2012-07-24,21.65,22.02,21.49,21.79,8692100,5.76654825836623,5.86509896763162,5.72393173544066,5.80383771592611,32633727.5903273,0.0,1.0
2012-07-25,21.83,22.0,21.6,21.77,5453200,5.8144918466575,5.85977190226592,5.75323059495199,5.79851065056041,20473561.4288346,0.0,1.0
2012-07-26,22.25,22.4,22.07,22.2,6331100,5.92636021933712,5.96631320957984,5.87841663104586,5.91304255592288,23769560.0311917,0.0,1.0
2012-07-27,22.85,22.96,22.36,22.42,6562000,6.08617218030801,6.11547103981934,5.95565907884845,5.97164027494554,24636453.8428835,0.0,1.0
2012-07-30,22.89,23.0,22.71,22.81,4857000,6.0968263110394,6.12612517055073,6.04888272274814,6.07551804957662,18235180.7855662,0.0,1.0
2012-07-31,22.94,23.2,22.84,22.84,7951900,6.11014397445364,6.1793958242077,6.08350864762516,6.08350864762516,29854711.568611,0.0,1.0
2012-08-01,22.51,23.21,22.5,23.11,8006400,5.99561206909117,6.18205935689054,5.99294853640833,6.15542403006206,30059327.0417042,0.0,1.0
2012-08-02,22.6,22.62,22.12,22.33,6226400,6.01958386323681,6.0249109286025,5.8917342944601,5.94766848079991,23376473.0581118,0.0,1.0
2012-08-03,23.11,23.21,22.83,22.99,6454200,6.15542403006206,6.18205935689054,6.08084511494231,6.12346163786789,24231728.1915176,0.0,1.0
2012-08-06,22.91,23.25,22.91,23.25,4556400,6.1021533764051,6.19271348762194,6.1021533764051,6.19271348762194,17106604.4330561,0.0,1.0
2012-08-07,22.84,23.04,22.8,22.95,7392300,6.08350864762516,6.13677930128213,6.07285451689377,6.11280750713649,27753742.4173648,0.0,1.0
2012-08-08,22.81,23.04,22.73,22.79,4887100,6.07551804957662,6.13677930128213,6.05420978811383,6.07019098421092,18348188.5973112,0.0,1.0
2012-08-09,22.65,22.75,22.5,22.66,5714300,6.03290152665105,6.05953685347953,5.99294853640833,6.0355650593339,21453838.4935064,0.0,1.0
2012-08-10,22.98,23.0,22.46,22.58,4864300,6.12079810518504,6.12612517055073,5.98229440567693,6.01425679787111,18262587.9957236,0.0,1.0
2012-08-13,22.88,23.01,22.79,22.98,5220300,6.09416277835656,6.12878870323358,6.07019098421092,6.12079810518504,19599158.792442,0.0,1.0
2012-08-14,22.96,23.08,22.88,23.04,4847700,6.11547103981934,6.14743343201352,6.09416277835656,6.13677930128213,18200264.7507081,0.0,1.0
2012-08-15,23.0,23.22,22.85,22.93,5159100,6.12612517055073,6.18472288957339,6.08617218030801,6.1074804417708,19369388.7566017,0.0,1.0
2012-08-16,23.19,23.27,22.98,23.02,7389100,6.17673229152485,6.19804055298763,6.12079810518504,6.13145223591643,27741728.2978437,0.0,1.0
2012-08-17,23.39,23.4,23.18,23.25,5233700,6.23000294518181,6.23266647786466,6.174068758842,6.19271348762194,19649467.9179365,0.0,1.0
2012-08-20,23.39,23.45,23.28,23.41,5052600,6.23000294518181,6.2459841412789,6.20070408567048,6.23533001054751,18969543.8412913,0.0,1.0
2012-08-21,23.26,23.49,23.21,23.39,5547800,6.19537702030479,6.25663827201029,6.18205935689054,6.23000294518181,20828728.837176,0.0,1.0
2012-08-22,23.22,23.3,23.09,23.24,3655700,6.18472288957339,6.20603115103618,6.15009696469637,6.19004995493909,13725005.2291114,0.0,1.0
2012-08-23,22.84,23.18,22.75,23.14,4906700,6.08350864762516,6.174068758842,6.05953685347953,6.16341462811061,18421775.0793777,0.0,1.0
2012-08-24,22.99,23.03,22.76,22.79,3352000,6.12346163786789,6.13411576859928,6.06220038616238,6.07019098421092,12584790.1983154,0.0,1.0
2012-08-27,22.78,23.09,22.76,23.02,4585400,6.06752745152807,6.15009696469637,6.06220038616238,6.13145223591643,17215482.3912158,0.0,1.0
2012-08-28,22.7,22.91,22.64,22.67,3826800,6.04621919006529,6.1021533764051,6.0302379939682,6.03822859201675,14367385.1822534,0.0,1.0
2012-08-29,22.6,22.73,22.44,22.73,3867800,6.05687332079668,6.09171374255348,6.0139928017114,6.09171374255348,14431914.8462069,0.14,1.0
2012-08-30,22.41,22.51,22.32,22.51,3504200,6.00595270438291,6.03275302881121,5.98183241239743,6.03275302881121,13075214.851874,0.0,1.0
2012-08-31,22.46,22.65,22.37,22.54,4446200,6.01935286659706,6.07027348301083,5.99523257461158,6.0407931261397,16590097.6754757,0.0,1.0
2012-09-04,21.73,22.22,21.66,22.15,9511900,5.82371049827044,5.95503208796913,5.80495027117063,5.93627186086932,35491734.532715,0.0,1.0
2012-09-05,21.4,21.74,21.32,21.71,8373900,5.73526942765704,5.82639053071327,5.71382916811439,5.81835043338478,31245517.2787248,0.0,1.0
2012-09-06,22.06,22.1,21.48,21.5,7538400,5.91215156888384,5.92287169865516,5.75670968719968,5.76206975208534,28128017.7042882,0.0,1.0
2012-09-07,22.31,22.31,21.94,22.05,7638600,5.9791523799546,5.9791523799546,5.87999117956988,5.90947153644101,28501893.7753337,0.0,1.0
2012-09-10,22.28,22.49,22.16,22.25,4699700,5.97111228262611,6.02739296392555,5.93895189331215,5.96307218529762,17535981.7474323,0.0,1.0
2012-09-11,22.66,22.75,22.31,22.33,4380000,6.07295351545366,6.09707380743914,5.9791523799546,5.98451244484026,16343085.7403139,0.0,1.0
2012-09-12,22.84,22.86,22.52,22.79,5191600,6.12119409942461,6.12655416431027,6.03543306125404,6.10779393721046,19371407.2898205,0.0,1.0
2012-09-13,23.04,23.1,22.59,22.82,7981600,6.17479474828122,6.1908749429382,6.05419328835385,6.11583403453895,29781729.0285136,0.0,1.0
2012-09-14,23.16,23.29,23.07,23.12,7104200,6.20695513759518,6.24179555935198,6.18283484560971,6.19623500782386,26507888.0630909,0.0,1.0
2012-09-17,23.26,23.29,23.0,23.13,6359500,6.23375546202349,6.24179555935198,6.1640746185099,6.19891504026669,23729190.3574261,0.0,1.0
2012-09-18,23.01,23.15,22.8,23.13,5002000,6.16675465095273,6.20427510515235,6.11047396965329,6.19891504026669,18663953.167363,0.0,1.0
2012-09-19,22.79,22.85,22.51,22.63,6833900,6.10779393721046,6.12387413186744,6.03275302881121,6.06491341812517,25499318.1828153,0.0,1.0
2012-09-20,21.49,22.2,21.37,21.73,26114800,5.75938971964251,5.94967202308347,5.72722933032854,5.82371049827044,97442103.9934131,0.0,1.0
2012-09-21,21.13,21.73,21.11,21.72,13694300,5.66290855170061,5.82371049827044,5.65754848681495,5.82103046582761,51097515.7656577,0.0,1.0
2012-09-24,21.36,21.47,20.88,21.0,11288500,5.72454929788571,5.75402965475685,5.59590774062985,5.62806812994382,42120758.7624506,0.0,1.0
2012-09-25,21.17,21.62,21.09,21.45,9739200,5.67362868147194,5.7942301413993,5.65218842192929,5.74866958987119,36339858.5940788,0.0,1.0
2012-09-26,21.0,21.15,20.93,21.07,6971300,5.62806812994382,5.66826861658628,5.60930790284401,5.64682835704363,26011998.5437101,0.0,1.0
2012-09-27,21.11,21.24,20.95,21.16,4491200,5.65754848681495,5.69238890857175,5.61466796772967,5.67094864902911,16758006.090616,0.0,1.0
2012-09-28,20.75,21.0,20.65,21.0,10742400,5.56106731887306,5.62806812994382,5.53426699444476,5.62806812994382,40083096.8622713,0.0,1.0
2012-10-01,20.81,21.0,20.75,20.8,7058200,5.57714751353004,5.62806812994382,5.56106731887306,5.57446748108721,26336248.3498365,0.0,1.0
2012-10-02,20.7,21.02,20.65,20.92,9424500,5.54766715665891,5.63342819482948,5.53426699444476,5.60662787040118,35165619.0775316,0.0,1.0
2012-10-03,21.18,21.22,20.8,20.9,10172600,5.67630871391477,5.68702884368609,5.57446748108721,5.60126780551552,37957003.1967847,0.0,1.0
2012-10-04,21.29,21.47,21.22,21.34,5979900,5.7057890707859,5.75402965475685,5.68702884368609,5.71918923300005,22312789.5932656,0.0,1.0
2012-10-05,21.42,21.58,21.35,21.41,4697100,5.7406294925427,5.78351001162798,5.72186926544288,5.73794946009987,17526280.3723353,0.0,1.0
2012-10-08,21.61,21.72,21.3,21.35,5847600,5.79155010895647,5.82103046582761,5.70846910322873,5.72186926544288,21819138.8527533,0.0,1.0
2012-10-09,21.21,21.72,21.17,21.54,7733200,5.68434881124326,5.82103046582761,5.67362868147194,5.77278988185666,28854874.5769396,0.0,1.0
2012-10-10,21.09,21.35,20.92,21.28,7862700,5.65218842192929,5.72186926544288,5.60662787040118,5.70310903834307,29338077.682732,0.0,1.0
2012-10-11,21.16,21.38,21.16,21.27,5341400,5.67094864902911,5.72990936277137,5.67094864902911,5.70042900590024,19930355.7473317,0.0,1.0
2012-10-12,21.31,21.45,21.07,21.24,5062800,5.71114913567156,5.74866958987119,5.64682835704363,5.69238890857175,18890816.0927081,0.0,1.0
2012-10-15,21.45,21.48,21.17,21.36,5290700,5.74866958987119,5.75670968719968,5.67362868147194,5.72454929788571,19741178.9329404,0.0,1.0
2012-10-16,21.63,21.76,21.45,21.55,9440400,5.79691017384213,5.83175059559893,5.74866958987119,5.77546991429949,35224946.7175478,0.0,1.0
2012-10-17,21.19,21.41,20.59,21.0,20866600,5.6789887463576,5.73794946009987,5.51818679978777,5.62806812994382,77859505.2303274,0.0,1.0
2012-10-18,21.36,21.45,21.01,21.07,15080600,5.72454929788571,5.74866958987119,5.63074816238665,5.64682835704363,56270214.3414105,0.0,1.0
2012-10-19,21.1,21.37,21.02,21.3,9718800,5.65486845437212,5.72722933032854,5.63342819482948,5.70846910322873,36263740.1125486,0.0,1.0
2012-10-22,21.29,21.42,21.04,21.08,7578900,5.7057890707859,5.7406294925427,5.63878825971514,5.64950838948646,28279135.2779144,0.0,1.0
2012-10-23,21.31,21.47,20.97,20.97,9128300,5.71114913567156,5.75402965475685,5.62002803261533,5.62002803261533,34060408.5760976,0.0,1.0
2012-10-24,20.59,21.42,20.5,21.4,15084900,5.51818679978777,5.7406294925427,5.4940665078023,5.73526942765704,56286258.9233017,0.0,1.0
2012-10-25,20.58,20.82,20.46,20.77,11923000,5.51550676734494,5.57982754597287,5.48334637803098,5.56642738375872,44488267.4159276,0.0,1.0
2012-10-26,20.55,20.76,20.46,20.58,11585500,5.50746667001645,5.56374735131589,5.48334637803098,5.51550676734494,43228954.302376,0.0,1.0
2012-10-31,20.47,20.8,20.44,20.69,10486300,5.48602641047381,5.57446748108721,5.47798631314532,5.54498712421608,39127511.4152177,0.0,1.0
2012-11-01,20.83,20.84,20.47,20.49,15403800,5.5825075784157,5.58518761085853,5.48602641047381,5.49138647535947,57476169.8919287,0.0,1.0
2012-11-02,20.66,21.08,20.63,20.99,10012200,5.53694702688759,5.64950838948646,5.5289069295591,5.62538809750099,37358502.9792627,0.0,1.0
2012-11-05,20.71,20.78,20.55,20.57,7017700,5.55034718910174,5.56910741620155,5.50746667001645,5.51282673490211,26185130.7762102,0.0,1.0
2012-11-06,20.86,20.92,20.65,20.72,9045900,5.59054767574419,5.60662787040118,5.53426699444476,5.55302722154457,33752949.6114853,0.0,1.0
2012-11-07,20.23,20.55,20.15,20.29,13666200,5.42170563184588,5.50746667001645,5.40026537230324,5.43778582650286,50992666.2886479,0.0,1.0
2012-11-08,20.04,20.36,20.04,20.26,9822000,5.3707850154321,5.45654605360267,5.3707850154321,5.42974572917437,36648810.0779368,0.0,1.0
2012-11-09,19.88,20.1,19.84,20.02,18515400,5.32790449634682,5.38686521008909,5.31718436657549,5.36542495054644,69086477.104157,0.0,1.0
2012-11-12,19.96,20.12,19.86,19.94,6069500,5.34934475588946,5.39222527497475,5.32254443146116,5.3439846910038,22647113.9043003,0.0,1.0
2012-11-13,19.9,20.2,19.85,19.85,6666500,5.33326456123248,5.41366553451739,5.31986439901833,5.31986439901833,24874698.8784937,0.0,1.0
2012-11-14,19.59,20.03,19.53,19.96,9632400,5.25018355550474,5.36810498298927,5.23410336084775,5.34934475588946,35941355.9554793,0.0,1.0
2012-11-15,19.37,19.67,19.2,19.55,8394700,5.19122284176247,5.27162381504738,5.14566229023435,5.23946342573341,31323128.2795007,0.0,1.0
2012-11-16,19.01,19.45,18.88,19.45,15469900,5.09474167382057,5.21266310130511,5.05990125206378,5.21266310130511,57722808.6972791,0.0,1.0
2012-11-19,19.68,19.68,19.18,19.21,8488900,5.27430384749021,5.27430384749021,5.14030222534869,5.14834232267718,31674616.5618609,0.0,1.0
2012-11-20,19.52,19.69,19.39,19.61,6146800,5.23142332840492,5.27698387993304,5.19658290664813,5.2555436203904,22935543.24853,0.0,1.0
2012-11-21,19.37,19.56,19.31,19.56,5372100,5.19122284176247,5.24214345817624,5.17514264710548,5.24214345817624,20044906.5994384,0.0,1.0
2012-11-23,19.71,19.71,19.36,19.45,5461200,5.2823439448187,5.2823439448187,5.18854280931964,5.21266310130511,20377365.2614161,0.0,1.0
2012-11-26,20.01,20.02,19.6,19.63,9294100,5.36274491810361,5.36542495054644,5.25286358794757,5.26090368527606,34679057.8034364,0.0,1.0
2012-11-27,20.01,20.27,19.92,20.08,10447900,5.36274491810361,5.4324257616172,5.33862462611814,5.38150514520342,38984229.5676314,0.0,1.0
2012-11-28,19.78,19.88,19.57,19.85,10690500,5.33862462611814,5.36561463939477,5.28194559823721,5.35751763541178,39609095.0027623,0.14,1.0
2012-11-29,19.84,19.96,19.62,19.85,8447800,5.35481863408412,5.38720665001608,5.29544060487552,5.35751763541178,31299725.2480554,0.0,1.0
2012-11-30,19.76,19.94,19.65,19.82,9570100,5.33322662346281,5.38180864736075,5.30353760885851,5.34942063142879,35457929.9458338,0.0,1.0
2012-12-03,19.57,19.92,19.49,19.86,7141600,5.28194559823721,5.37641064470542,5.2603535876159,5.36021663673944,26460157.4174947,0.0,1.0
2012-12-04,19.64,19.77,19.5,19.5,7012700,5.30083860753085,5.33592562479047,5.26305258894356,5.26305258894356,25982573.3619449,0.0,1.0
2012-12-05,20.16,20.28,19.72,19.72,11812800,5.44118667656935,5.47357469250131,5.32243061815216,5.32243061815216,43767299.7005407,0.0,1.0
2012-12-06,20.25,20.31,19.97,20.27,9160800,5.46547768851832,5.4816716964843,5.38990565134374,5.47087569117364,33941443.1038123,0.0,1.0
2012-12-07,19.91,20.25,19.81,20.2,13871600,5.37371164337776,5.46547768851832,5.34672163010113,5.45198268188,51395306.3224656,0.0,1.0
2012-12-10,19.93,20.05,19.78,19.82,9476800,5.37910964603309,5.41149766196505,5.33862462611814,5.34942063142879,35112246.5293652,0.0,1.0
2012-12-11,19.59,20.07,19.58,20.07,10703400,5.28734360089253,5.41689566462037,5.28464459956487,5.41689566462037,39656890.4590587,0.0,1.0
2012-12-12,19.64,19.73,19.42,19.66,16431400,5.30083860753085,5.32512961947982,5.24146057832226,5.30623661018618,60879555.0842701,0.0,1.0
2012-12-13,19.74,19.91,19.6,19.66,8148900,5.32782862080748,5.37371164337776,5.2900426022202,5.30623661018618,30192278.5901511,0.0,1.0
2012-12-14,19.77,20.04,19.7,19.8,8598300,5.33592562479047,5.40879866063738,5.31703261549683,5.34402262877346,31857338.9048456,0.0,1.0
2012-12-17,19.91,20.0,19.72,19.85,6042600,5.37371164337776,5.39800265532673,5.32243061815216,5.35751763541178,22388280.9469802,0.0,1.0
2012-12-18,20.24,20.27,19.88,19.96,8935900,5.46277868719065,5.47087569117364,5.36561463939477,5.38720665001608,33108171.9316388,0.0,1.0
2012-12-19,20.01,20.25,19.95,20.23,10116200,5.4007016566544,5.46547768851832,5.38450764868841,5.46007968586299,37481270.9290439,0.0,1.0
2012-12-20,20.1,20.19,20.0,20.07,10894300,5.42499266860337,5.44928368055234,5.39800265532673,5.41689566462037,40364189.1107613,0.0,1.0
2012-12-21,19.95,20.03,19.76,19.77,12707500,5.38450764868841,5.40609965930972,5.33322662346281,5.33592562479047,47082229.5259907,0.0,1.0
2012-12-24,19.85,19.96,19.78,19.91,3304900,5.35751763541178,5.38720665001608,5.33862462611814,5.37371164337776,12244899.4971825,0.0,1.0
2012-12-26,19.7,19.95,19.64,19.89,5212300,5.31703261549683,5.38450764868841,5.30083860753085,5.36831364072243,19311957.8955987,0.0,1.0
2012-12-27,19.62,19.74,19.44,19.73,8546400,5.29544060487552,5.32782862080748,5.24685858097758,5.32512961947982,31665045.5574209,0.0,1.0
2012-12-28,19.43,19.65,19.42,19.5,4528100,5.24415957964992,5.30353760885851,5.24146057832226,5.26305258894356,16776946.1748289,0.0,1.0
2012-12-31,19.73,19.74,19.36,19.4,6392000,5.32512961947982,5.32782862080748,5.22526657035628,5.23606257566693,23682833.8485251,0.0,1.0
2013-01-02,20.17,20.41,20.05,20.11,12526900,5.44388567789701,5.50866170976093,5.41149766196505,5.42769166993103,46413093.1378424,0.0,1.0
2013-01-03,20.36,20.67,20.11,20.12,7604200,5.49516670312261,5.57883574428018,5.42769166993103,5.43039067125869,28174124.710725,0.0,1.0
2013-01-04,20.94,21.04,20.4,20.5,9247400,5.65170878012709,5.67869879340372,5.50596270843327,5.5329527217099,34262302.5235999,0.0,1.0
2013-01-07,20.46,20.83,20.42,20.81,10994000,5.52215671639925,5.62201976552279,5.51136071108859,5.61662176286746,40733585.0016715,0.0,1.0
2013-01-08,20.51,20.53,20.3,20.46,8459200,5.53565172303756,5.54104972569289,5.47897269515663,5.52215671639925,31341963.0931544,0.0,1.0
2013-01-09,20.54,20.76,20.47,20.57,8186400,5.54374872702055,5.60312675622915,5.52485571772691,5.55184573100354,30331218.8700822,0.0,1.0
2013-01-10,20.54,20.58,20.01,20.42,20697700,5.54374872702055,5.55454473233121,5.4007016566544,5.51136071108859,76686512.8514733,0.0,1.0
2013-01-11,20.54,20.67,20.29,20.64,6853200,5.54374872702055,5.57883574428018,5.47627369382897,5.57073874029719,25391614.0379712,0.0,1.0
2013-01-14,20.65,20.78,20.45,20.52,6574700,5.57343774162485,5.60852475888447,5.51945771507158,5.53835072436523,24359750.8923494,0.0,1.0
2013-01-15,20.78,20.81,20.59,20.59,5428500,5.60852475888447,5.61662176286746,5.55724373365887,5.55724373365887,20112994.9228283,0.0,1.0
2013-01-16,20.82,20.9,20.71,20.73,4814300,5.61932076419513,5.64091277481643,5.58963174959083,5.59502975224616,17837338.3912632,0.0,1.0
2013-01-17,20.89,20.97,20.65,20.92,7997300,5.63821377348877,5.65980578411008,5.57343774162485,5.64631077747176,29630589.3518162,0.0,1.0
2013-01-18,20.91,21.17,20.61,20.68,15325900,5.6436117761441,5.71378581066335,5.5626417363142,5.58153474560784,56783595.6319008,0.0,1.0
2013-01-22,20.81,21.0,20.57,20.92,12721900,5.61662176286746,5.66790278809307,5.55184573100354,5.64631077747176,47135582.5934842,0.0,1.0
2013-01-23,21.68,21.83,21.06,21.25,18305400,5.85143487837418,5.89191989828913,5.68409679605905,5.73537782128465,67822864.0066943,0.0,1.0
2013-01-24,22.09,22.24,21.81,21.81,14906300,5.96209393280837,6.00257895272332,5.8865218956338,5.8865218956338,55228946.526325,0.0,1.0
2013-01-25,22.24,22.45,21.9,22.18,11655600,6.00257895272332,6.05925798060426,5.91081290758277,5.98638494475735,43184862.0470696,0.0,1.0
2013-01-28,22.32,22.42,22.15,22.36,8012900,6.02417096334463,6.05116097662127,5.97828794077436,6.03496696865529,29688388.5082676,0.0,1.0
2013-01-29,22.52,22.67,22.23,22.39,9370400,6.0781509898979,6.11863600981285,5.99987995139566,6.04306397263828,34718026.641774,0.0,1.0
2013-01-30,22.13,22.56,22.08,22.47,9396500,5.97288993811903,6.08894699520855,5.95939493148071,6.06465598325958,34814729.076606,0.0,1.0
2013-01-31,22.03,22.22,21.85,22.04,7404100,5.9458999248424,5.997180950068,5.89731790094445,5.94859892617006,27432739.3770125,0.0,1.0
2013-02-01,21.92,22.24,21.73,22.24,9525000,5.9162109102381,6.00257895272332,5.86492988501249,6.00257895272332,35290831.1025033,0.0,1.0
2013-02-04,21.65,21.95,21.61,21.78,7620300,5.84333787439119,5.92430791422109,5.83254186908053,5.87842489165081,28233776.4042421,0.0,1.0
2013-02-05,21.64,21.77,21.61,21.75,6421000,5.84063887306352,5.87572589032315,5.83254186908053,5.87032788766782,23790280.9983385,0.0,1.0
2013-02-06,21.57,21.76,21.51,21.6,8448600,5.82174586376988,5.87302688899548,5.8055518558039,5.82984286775287,31302689.3073606,0.0,1.0
2013-02-07,21.72,21.73,21.45,21.56,6031900,5.86223088368483,5.86492988501249,5.78935784783792,5.81904686244222,22348636.6537732,0.0,1.0
2013-02-08,21.97,21.97,21.66,21.72,7616500,5.92970591687641,5.92970591687641,5.84603687571885,5.86223088368483,28219697.1225424,0.0,1.0
2013-02-11,22.65,22.74,22.26,22.35,15488400,6.11323800715752,6.13752901910649,6.00797695537865,6.03226796732762,57385670.178269,0.0,1.0
2013-02-12,22.64,22.71,22.45,22.7,8003500,6.11053900582986,6.1294320151235,6.05925798060426,6.12673301379584,29653560.8114315,0.0,1.0
2013-02-13,22.87,22.94,22.69,22.74,6711800,6.17261603636612,6.19150904565976,6.12403401246818,6.13752901910649,24867716.5557776,0.0,1.0
2013-02-14,22.93,22.94,22.78,22.83,5413800,6.1888100443321,6.19150904565976,6.14832502441715,6.16182003105546,20058530.3330953,0.0,1.0
2013-02-15,22.79,23.0,22.7,23.0,7451600,6.15102402574481,6.20770305362574,6.12673301379584,6.20770305362574,27608730.3982586,0.0,1.0
2013-02-19,23.08,23.08,22.75,22.83,7816600,6.22929506424705,6.22929506424705,6.14022802043416,6.16182003105546,28961082.4562548,0.0,1.0
2013-02-20,22.82,23.1,22.75,23.08,8114000,6.1591210297278,6.23469306690238,6.14022802043416,6.22929506424705,30062971.5029619,0.0,1.0
2013-02-21,22.55,22.76,22.44,22.75,6583200,6.08624799388089,6.14292702176182,6.05655897927659,6.14022802043416,24391244.0224672,0.0,1.0
2013-02-22,22.86,22.96,22.51,22.63,6063400,6.16991703503845,6.19690704831509,6.07545198857024,6.1078400045022,22465346.4889153,0.0,1.0
2013-02-25,22.22,23.05,22.22,22.97,8295300,5.997180950068,6.22119806026406,5.997180950068,6.19960604964275,30734701.4430022,0.0,1.0
2013-02-26,22.14,22.31,21.84,22.25,9624300,6.01337495803398,6.05954811715167,5.93189291253216,6.04325170805131,35434677.4460353,0.14,1.0
2013-02-27,22.8,22.91,22.11,22.12,9588600,6.19263545813797,6.22251220815531,6.0052267534838,6.00794282166719,35303237.446781,0.0,1.0
2013-02-28,22.94,23.08,22.68,22.85,7707700,6.23066041270549,6.268685367273,6.16004263993725,6.20621579905494,28378153.5644988,0.0,1.0
2013-03-01,22.97,23.05,22.7,22.86,6913000,6.23880861725567,6.26053716272282,6.16547477630403,6.20893186723834,25452232.9088289,0.0,1.0
2013-03-04,23.15,23.2,22.81,22.86,8354500,6.28769784455676,6.30127818547373,6.19535152632137,6.20893186723834,30759537.0804008,0.0,1.0
2013-03-05,23.58,23.72,23.21,23.27,8298200,6.40448877644269,6.44251373101021,6.30399425365712,6.32029066275748,30552252.1516048,0.0,1.0
2013-03-06,23.2,23.8,23.11,23.71,9809900,6.30127818547373,6.46424227647736,6.27683357182318,6.43979766282681,36118018.1704499,0.0,1.0
2013-03-07,22.71,23.32,22.62,23.2,13216600,6.16819084448743,6.33387100367445,6.14374623083688,6.30127818547373,48660781.3485936,0.0,1.0
2013-03-08,22.99,23.15,22.74,22.89,12026700,6.24424075362246,6.28769784455676,6.17633904903761,6.21708007178852,44279816.2193855,0.0,1.0
2013-03-11,23.34,23.48,23.02,23.02,8541800,6.33930314004124,6.37732809460875,6.25238895817264,6.25238895817264,31449136.8523991,0.0,1.0
2013-03-12,23.38,23.48,23.17,23.31,8864600,6.35016741277482,6.37732809460875,6.29312998092355,6.33115493549106,32637619.5347323,0.0,1.0
2013-03-13,23.58,23.59,23.22,23.38,7190300,6.40448877644269,6.40720484462609,6.30671032184051,6.35016741277482,26473194.0234851,0.0,1.0
2013-03-14,23.86,23.89,23.56,23.63,8198600,6.48053868557772,6.4886868901279,6.39905664007591,6.41806911735966,30185545.5990633,0.0,1.0
2013-03-15,24.02,24.27,23.75,23.78,11987800,6.52399577651202,6.59189748109687,6.45066193556039,6.45881014011057,44136594.4835034,0.0,1.0
2013-03-18,23.94,24.3,23.75,23.78,7161400,6.50226723104487,6.60004568564705,6.45066193556039,6.45881014011057,26366790.2145649,0.0,1.0
2013-03-19,23.95,24.09,23.63,24.0,7157800,6.50498329922827,6.54300825379578,6.41806911735966,6.51856364014523,26353535.7608586,0.0,1.0
2013-03-20,24.3,24.33,23.9,24.08,8668500,6.60004568564705,6.60819389019723,6.4914029583113,6.54029218561239,31915619.9870076,0.0,1.0
2013-03-21,23.92,24.21,23.79,24.21,7793600,6.49683509467808,6.57560107199651,6.46152620829396,6.57560107199651,28694419.5571024,0.0,1.0
2013-03-22,24.03,24.14,23.94,24.05,4110800,6.52671184469542,6.55658859471275,6.50226723104487,6.5321439810622,15135113.4155379,0.0,1.0
2013-03-25,23.89,24.27,23.84,24.15,5021500,6.4886868901279,6.59189748109687,6.47510654921093,6.55930466289614,18488122.0239671,0.0,1.0
2013-03-26,24.14,24.19,23.93,23.93,5902300,6.55658859471275,6.57016893562972,6.49955116286148,6.49955116286148,21731045.0307798,0.0,1.0
2013-03-27,24.35,24.41,23.9,24.06,7740000,6.61362602656402,6.62992243566438,6.4914029583113,6.5348600492456,28497075.4685861,0.0,1.0
2013-03-28,24.63,24.67,24.32,24.44,6115000,6.68967593569905,6.70054020843262,6.60547782201384,6.63807064021456,22514162.3372615,0.0,1.0
2013-04-01,24.2,24.69,24.09,24.64,5690700,6.57288500381311,6.70597234479941,6.54300825379578,6.69239200388244,20951977.6962639,0.0,1.0
2013-04-02,24.19,24.53,24.13,24.3,7408000,6.57016893562972,6.66251525386511,6.55387252652936,6.60004568564705,27274720.2934478,0.0,1.0
2013-04-03,23.95,24.29,23.82,24.1,8407900,6.50498329922827,6.59732961746366,6.46967441284415,6.54572432197917,30956144.8103779,0.0,1.0
2013-04-04,23.77,23.97,23.55,23.95,7002900,6.45609407192718,6.51041543559505,6.39634057189251,6.50498329922827,25783226.0722172,0.0,1.0
2013-04-05,23.84,23.92,23.26,23.42,6547600,6.47510654921093,6.49683509467808,6.31757459457409,6.36103168550839,24106905.8576375,0.0,1.0
2013-04-08,23.95,24.0,23.67,23.67,5870800,6.50498329922827,6.51856364014523,6.42893339009324,6.42893339009324,21615068.5608495,0.0,1.0
2013-04-09,23.9,24.09,23.59,23.93,7585800,6.4914029583113,6.54300825379578,6.40720484462609,6.49955116286148,27929343.0348321,0.0,1.0
2013-04-10,24.24,24.27,23.92,23.97,4513200,6.58374927654669,6.59189748109687,6.49683509467808,6.51041543559505,16616666.7964887,0.0,1.0
2013-04-11,24.28,24.4,24.17,24.32,5827300,6.59461354928026,6.62720636748099,6.56473679926293,6.60547782201384,21454910.5785648,0.0,1.0
2013-04-12,24.51,24.65,24.26,24.32,7435000,6.65708311749832,6.69510807206584,6.58918141291348,6.60547782201384,27374128.6962452,0.0,1.0
2013-04-15,23.47,24.39,23.45,24.36,8411300,6.37461202642536,6.6244902992976,6.36917989005857,6.61634209474741,30968662.905545,0.0,1.0
2013-04-16,24.14,24.42,23.65,23.73,12122100,6.55658859471275,6.63263850384778,6.42350125372645,6.4452297991936,44631059.242603,0.0,1.0
2013-04-17,23.51,24.06,23.3,23.88,12484600,6.38547629915894,6.5348600492456,6.32843886730767,6.48597082194451,45965709.0949754,0.0,1.0
2013-04-18,23.76,23.96,23.55,23.63,10623300,6.45337800374378,6.50769936741166,6.39634057189251,6.41806911735966,39112788.3495389,0.0,1.0
2013-04-19,23.7,23.85,23.51,23.83,7674100,6.43708159464342,6.47782261739433,6.38547629915894,6.47239048102754,28254445.3299065,0.0,1.0
2013-04-22,23.8,23.91,23.5,23.8,5500800,6.46424227647736,6.49411902649469,6.38276023097554,6.46424227647736,20252805.2632556,0.0,1.0
2013-04-23,23.8,24.03,23.66,23.97,6026600,6.46424227647736,6.52671184469542,6.42621732190984,6.51041543559505,22188691.8629174,0.0,1.0
2013-04-24,23.99,24.02,23.61,23.85,5594900,6.51584757196184,6.52399577651202,6.41263698099288,6.47782261739433,20599261.955968,0.0,1.0
2013-04-25,24.3,24.42,24.01,24.13,6614900,6.60004568564705,6.63263850384778,6.52127970832863,6.55387252652936,24354690.5060917,0.0,1.0
2013-04-26,24.37,24.45,24.18,24.39,4879000,6.61905816293081,6.64078670839796,6.56745286744632,6.6244902992976,17963466.5647586,0.0,1.0
2013-04-29,24.61,24.69,24.29,24.49,4925000,6.68424379933226,6.70597234479941,6.59732961746366,6.65165098113153,18132829.0287838,0.0,1.0
2013-04-30,24.59,24.61,24.35,24.57,5072200,6.67881166296547,6.68424379933226,6.61362602656402,6.67337952659868,18674788.9136644,0.0,1.0
2013-05-01,24.07,24.59,24.03,24.55,6127800,6.53757611742899,6.67881166296547,6.52671184469542,6.6679473902319,22561289.2837729,0.0,1.0
2013-05-02,24.31,24.54,24.11,24.12,3948100,6.60276175383044,6.6652313220485,6.54844039016257,6.55115645834596,14536085.7438663,0.0,1.0
2013-05-03,24.81,24.98,24.59,24.59,5641400,6.73856516300014,6.78473832211783,6.67881166296547,6.67881166296547,20770465.3163413,0.0,1.0
2013-05-06,25.23,25.26,24.81,24.82,6723600,6.85264002670268,6.86078823125286,6.73856516300014,6.74128123118353,24754901.3721687,0.0,1.0
2013-05-07,25.33,25.33,25.1,25.27,4930400,6.87980070853662,6.87980070853662,6.81733114031856,6.86350429943625,18152710.7093433,0.0,1.0
2013-05-08,25.63,25.65,25.11,25.28,6135800,6.96128275403843,6.96671489040522,6.82004720850195,6.86622036761965,22590743.6253425,0.0,1.0
2013-05-09,25.43,25.74,25.36,25.62,7946100,6.90696139037056,6.99115950405576,6.8879489130868,6.95856668585504,29255892.9432728,0.0,1.0
2013-05-10,25.43,25.54,25.22,25.47,6223900,6.90696139037056,6.93683814038789,6.84992395851928,6.91782566310413,22915109.5618776,0.0,1.0
2013-05-13,25.31,25.43,25.07,25.33,4835900,6.87436857216983,6.90696139037056,6.80918293576838,6.87980070853662,17804781.2995524,0.0,1.0
2013-05-14,25.76,25.8,25.29,25.35,6520600,6.99659164042255,7.00745591315613,6.86893643580304,6.88523284490341,24007497.4548401,0.0,1.0
2013-05-15,25.9,26.0,25.57,25.64,5145500,7.03461659499007,7.061777276824,6.94498634493807,6.96399882222183,18944664.3182958,0.0,1.0
2013-05-16,25.7,25.94,25.58,25.85,5021000,6.98029523132219,7.04548086772364,6.94770241312146,7.0210362540731,18486281.127619,0.0,1.0
2013-05-17,25.92,26.0,25.66,25.77,5560100,7.04004873135685,7.061777276824,6.96943095858861,6.99930770860595,20471135.5701403,0.0,1.0
2013-05-20,26.12,26.2,25.88,25.88,4314900,7.09437009502473,7.11609864049188,7.02918445862328,7.02918445862328,15886567.3048323,0.0,1.0
2013-05-21,26.14,26.36,26.1,26.22,4090100,7.09980223139152,7.15955573142618,7.08893795865794,7.12153077685867,15058900.3067266,0.0,1.0
2013-05-22,25.76,26.31,25.67,26.16,5790500,6.99659164042255,7.14597539050921,6.97214702677201,7.10523436775831,21319420.6073447,0.0,1.0
2013-05-23,25.35,25.42,25.13,25.36,7205100,6.88523284490341,6.90424532218716,6.82547934486874,6.8879489130868,26527684.5553888,0.0,1.0
2013-05-24,25.5,25.55,25.11,25.22,4221900,6.92597386765431,6.93955420857128,6.82004720850195,6.84992395851928,15544160.5840857,0.0,1.0
2013-05-28,25.3,25.99,25.2,25.82,10423000,6.87165250398644,7.05906120864061,6.8444918221525,7.01288804952292,38375325.27249,0.0,1.0
2013-05-29,25.19,25.54,24.85,25.05,8679900,6.88251677672001,6.97814523530882,6.78962055980517,6.84426539328449,31768419.6193416,0.15,1.0
2013-05-30,25.46,25.66,25.25,25.3,4258900,6.95628730191709,7.01093213539641,6.89891022676381,6.91257143513364,15587566.9439526,0.0,1.0
2013-05-31,25.21,25.82,25.2,25.32,6715200,6.88798126006794,7.05464800217986,6.88524901839398,6.91803591848157,24577620.8744113,0.0,1.0
2013-06-03,25.18,25.41,24.86,25.3,5727000,6.87978453504604,6.94262609354726,6.79235280147914,6.91257143513364,20960810.5116384,0.0,1.0
2013-06-04,24.74,25.44,24.73,25.16,9815400,6.75956590139155,6.95082281856916,6.75683365971758,6.87432005169811,35924347.7380714,0.0,1.0
2013-06-05,24.22,24.66,24.2,24.63,8778200,6.61748933434532,6.73770796799982,6.61202485099739,6.72951124297792,32128197.4564805,0.0,1.0
2013-06-06,24.73,24.75,24.12,24.23,9287100,6.75683365971758,6.76229814306551,6.59016691760566,6.62022157601929,33990770.6133467,0.0,1.0
2013-06-07,25.02,25.34,24.84,24.96,7539100,6.83606866826259,6.9235004018295,6.78688831813121,6.8196752182188,27593093.5093928,0.0,1.0
2013-06-10,25.08,25.31,25.03,25.16,6823500,6.85246211830639,6.9153036768076,6.83880090993656,6.87432005169811,24973998.6949824,0.0,1.0
2013-06-11,24.77,25.2,24.73,24.86,6526900,6.76776262641344,6.88524901839398,6.75683365971758,6.79235280147914,23888443.1863825,0.0,1.0
2013-06-12,24.85,25.11,24.77,25.04,7237700,6.78962055980517,6.86065884332828,6.76776262641344,6.84153315161052,26489970.0087454,0.0,1.0
2013-06-13,25.06,25.11,24.76,24.8,6833300,6.84699763495845,6.86065884332828,6.76503038473948,6.77595935143534,25009866.678746,0.0,1.0
2013-06-14,24.94,25.44,24.92,25.12,7345500,6.81421073487086,6.95082281856916,6.80874625152293,6.86339108500225,26884517.8301448,0.0,1.0
2013-06-17,24.84,25.11,24.62,25.07,8150600,6.78688831813121,6.86065884332828,6.72677900130396,6.84972987663242,29831182.4962737,0.0,1.0
2013-06-18,25.29,25.29,24.79,24.87,4558900,6.90983919345967,6.90983919345967,6.77322710976138,6.7950850431531,16685566.4469195,0.0,1.0
2013-06-19,24.6,25.34,24.6,25.27,7453100,6.72131451795603,6.9235004018295,6.72131451795603,6.90437471011174,27278333.6518756,0.0,1.0
2013-06-20,23.96,24.28,23.8,24.28,12476500,6.54645105082221,6.63388278438912,6.50273518403876,6.63388278438912,45663969.3292222,0.0,1.0
2013-06-21,23.47,24.12,23.34,24.12,15667800,6.41257120879788,6.59016691760566,6.37705206703633,6.59016691760566,57344122.0419499,0.0,1.0
2013-06-24,22.65,23.24,22.4,23.23,13780300,6.18852739153268,6.34972965029667,6.12022134968353,6.3469974086227,50435875.1691164,0.0,1.0
2013-06-25,23.14,23.23,22.79,22.9,9244300,6.32240723355701,6.3469974086227,6.2267787749682,6.25683343338183,33834122.6842567,0.0,1.0
2013-06-26,23.23,23.56,22.98,23.39,9296700,6.3469974086227,6.43716138386358,6.27869136677355,6.39071327540616,34025906.5974416,0.0,1.0
2013-06-27,23.46,23.57,23.23,23.36,6067300,6.40983896712392,6.43989362553754,6.3469974086227,6.38251655038426,22206307.9478371,0.0,1.0
2013-06-28,23.19,23.55,23.17,23.43,8782300,6.33606844192684,6.43442914218961,6.33060395857891,6.40164224210202,32143203.4496877,0.0,1.0
2013-07-01,23.22,23.5,23.09,23.33,6105300,6.34426516694874,6.42076793381978,6.30874602518718,6.37431982536236,22345387.8848796,0.0,1.0
2013-07-02,23.11,23.39,22.95,23.15,8764900,6.31421050853511,6.39071327540616,6.27049464175166,6.32513947523097,32079519.4785156,0.0,1.0
2013-07-03,23.03,23.1,22.89,23.02,2798000,6.29235257514338,6.31147826686115,6.25410119170786,6.28962033346942,10240675.3643381,0.0,1.0
2013-07-05,23.26,23.35,23.02,23.19,5362500,6.3551941336446,6.37978430871029,6.28962033346942,6.33606844192684,19626741.1155335,0.0,1.0
2013-07-08,23.27,23.4,23.09,23.38,4922200,6.35792637531856,6.39344551708012,6.30874602518718,6.38798103373219,18015243.8450124,0.0,1.0
2013-07-09,24.06,24.15,23.46,23.5,10029900,6.57377346756187,6.59836364262756,6.40983896712392,6.42076793381978,36709417.3826927,0.0,1.0
2013-07-10,23.91,24.1,23.75,24.05,6564100,6.53278984245238,6.58470243425773,6.48907397566893,6.5710412258879,24024595.1247503,0.0,1.0
2013-07-11,24.39,24.51,24.11,24.44,5648400,6.66393744280274,6.69672434289033,6.5874346759317,6.67759865117257,20673134.641861,0.0,1.0
2013-07-12,24.36,24.79,24.28,24.31,5777800,6.65574071778084,6.77322710976138,6.63388278438912,6.64207950941101,21146738.4274741,0.0,1.0
2013-07-15,24.34,24.65,24.27,24.43,8738000,6.65027623443291,6.73497572632585,6.63115054271515,6.67486640949861,31981065.5230829,0.0,1.0
2013-07-16,24.64,24.73,24.31,24.42,7161500,6.73224348465189,6.75683365971758,6.64207950941101,6.67213416782464,26211078.1349918,0.0,1.0
2013-07-17,25.1,25.21,24.55,25.14,11236200,6.85792660165432,6.88798126006794,6.7076533095862,6.86885556835018,41124473.3841227,0.0,1.0
2013-07-18,25.55,25.79,25.05,25.12,10105800,6.98087747698278,7.04645127715796,6.84426539328449,6.86339108500225,36987211.2569434,0.0,1.0
2013-07-19,25.39,25.7,25.29,25.56,6974900,6.93716161019933,7.02186110209227,6.90983919345967,6.98360971865675,25528122.4441464,0.0,1.0
2013-07-22,25.32,25.63,25.27,25.4,4459200,6.91803591848157,7.00273541037451,6.90437471011174,6.93989385187329,16320664.6121002,0.0,1.0
2013-07-23,25.27,25.43,25.24,25.42,4918700,6.90437471011174,6.94809057689519,6.89617798508984,6.94535833522123,18002433.8508111,0.0,1.0
2013-07-24,24.94,25.36,24.75,25.3,6157400,6.81421073487086,6.92896488517743,6.76229814306551,6.91257143513364,22536073.7985615,0.0,1.0
2013-07-25,24.96,25.01,24.7,24.91,4548900,6.8196752182188,6.83333642658863,6.74863693469568,6.80601400984897,16648966.4634873,0.0,1.0
2013-07-26,24.68,24.86,24.43,24.82,7119000,6.74317245134775,6.79235280147914,6.67486640949861,6.78142383478327,26055528.2054048,0.0,1.0
2013-07-29,24.65,24.83,24.61,24.65,4986800,6.73497572632585,6.78415607645724,6.72404675962999,6.73497572632585,18251679.7379847,0.0,1.0
2013-07-30,24.71,24.85,24.56,24.83,4229500,6.75136917636965,6.78962055980517,6.71038555126016,6.78415607645724,15479962.9926618,0.0,1.0
2013-07-31,24.81,25.03,24.69,24.69,6747300,6.77869159310931,6.83880090993656,6.74590469302172,6.74590469302172,24695106.8212288,0.0,1.0
2013-08-01,25.44,25.52,24.96,25.05,7092100,6.95082281856916,6.97268075196088,6.8196752182188,6.84426539328449,25957074.2499721,0.0,1.0
2013-08-02,26.05,26.68,25.61,26.68,23905500,7.11748956068108,7.28962078614093,6.99727092702658,7.28962078614093,87494090.3939183,0.0,1.0
2013-08-05,25.86,26.26,25.7,26.26,10513000,7.06557696887572,7.17486663583436,7.02186110209227,7.17486663583436,38477562.5823038,0.0,1.0
2013-08-06,25.61,25.85,25.33,25.78,8726200,6.99727092702658,7.06284472720176,6.92076816015553,7.043719035484,31937877.5426329,0.0,1.0
2013-08-07,25.41,25.5,25.27,25.49,7798600,6.94262609354726,6.96721626861295,6.90437471011174,6.96448402693899,28542863.0794592,0.0,1.0
2013-08-08,25.82,25.98,25.52,25.57,6918900,7.05464800217986,7.09836386896331,6.97268075196088,6.98634196033071,25323162.5369259,0.0,1.0
2013-08-09,25.7,25.85,25.47,25.83,6271700,7.02186110209227,7.06284472720176,6.95901954359105,7.05738024385383,22954411.6091919,0.0,1.0
2013-08-12,25.4,25.67,25.36,25.52,6570200,6.93989385187329,7.01366437707037,6.92896488517743,6.97268075196088,24046921.114644,0.0,1.0
2013-08-13,25.32,25.5,25.14,25.4,5833100,6.91803591848157,6.96721626861295,6.86885556835018,6.93989385187329,21349136.3358543,0.0,1.0
2013-08-14,25.3,25.39,25.16,25.2,5592000,6.91257143513364,6.93716161019933,6.87432005169811,6.88524901839398,20466710.7353032,0.0,1.0
2013-08-15,25.16,25.3,24.79,25.06,5436100,6.87432005169811,6.91257143513364,6.77322710976138,6.84699763495845,19896116.9935948,0.0,1.0
2013-08-16,25.16,25.22,24.88,25.17,4494500,6.87432005169811,6.89071350174191,6.79781728482707,6.87705229337208,16449862.553616,0.0,1.0
2013-08-19,24.89,25.15,24.86,25.08,3828200,6.80054952650103,6.87158781002415,6.79235280147914,6.85246211830639,14011205.6575264,0.0,1.0
2013-08-20,24.82,25.03,24.74,24.96,5686200,6.78142383478327,6.83880090993656,6.75956590139155,6.8196752182188,20811482.5792348,0.0,1.0
2013-08-21,24.63,24.83,24.56,24.79,4890500,6.72951124297792,6.78415607645724,6.71038555126016,6.77322710976138,17899221.8975323,0.0,1.0
2013-08-22,25.18,25.26,24.6,24.68,3834400,6.87978453504604,6.90164246843777,6.72131451795603,6.74317245134775,14033897.6472544,0.0,1.0
2013-08-23,25.36,25.4,25.07,25.27,4489100,6.92896488517743,6.93989385187329,6.84972987663242,6.90437471011174,16430098.5625625,0.0,1.0
2013-08-26,25.45,25.62,25.35,25.38,5789700,6.95355506024312,7.00000316870054,6.92623264350347,6.93442936852536,21190292.4077584,0.0,1.0
2013-08-27,24.81,25.23,24.81,25.16,6062200,6.77869159310931,6.89344574341587,6.77869159310931,6.87432005169811,22187641.9562867,0.0,1.0
2013-08-28,24.73,24.81,24.48,24.67,4482200,6.79781728482707,6.8198077976773,6.7290969321701,6.7813244001894,16305940.7682829,0.15,1.0
2013-08-29,24.83,24.93,24.55,24.66,3495400,6.82530542588986,6.85279356695264,6.74833863091405,6.77857558608312,12716029.0396359,0.0,1.0
2013-08-30,24.61,24.91,24.46,24.86,4309600,6.76483151555172,6.84729593874008,6.72359930395755,6.83355186820869,15678033.629689,0.0,1.0
2013-09-03,24.91,25.03,24.68,24.92,6513500,6.84729593874008,6.88028170801543,6.78407321429568,6.85004475284636,23695672.927181,0.0,1.0
2013-09-04,25.29,25.54,24.9,24.91,6542000,6.95175087477867,7.02047122743564,6.8445471246338,6.84729593874008,23799354.0016302,0.0,1.0
2013-09-05,25.43,25.5,25.27,25.27,2988700,6.99023427226657,7.00947597101052,6.94625324656612,6.94625324656612,10872688.6739028,0.0,1.0
2013-09-06,25.45,25.68,25.37,25.5,4377400,6.99573190047913,7.05895462492354,6.9737413876289,7.00947597101052,15924685.4489049,0.0,1.0
2013-09-09,25.66,25.76,25.38,25.52,4280000,7.05345699671098,7.08094513777377,6.97649020173518,7.01497359922308,15570350.8295593,0.0,1.0
2013-09-10,26.06,26.06,25.77,25.85,5684800,7.16340956096213,7.16340956096213,7.08369395188005,7.10568446473028,20680918.3167941,0.0,1.0
2013-09-11,26.17,26.17,25.97,26.08,3824000,7.19364651613119,7.19364651613119,7.13867023400562,7.16890718917468,13911453.6383727,0.0,1.0
2013-09-12,25.79,26.12,25.62,26.12,6802000,7.0891915800926,7.1799024455998,7.04246174028587,7.1799024455998,24745216.4352016,0.0,1.0
2013-09-13,26.06,26.06,25.74,25.84,4612900,7.16340956096213,7.16340956096213,7.07544750956121,7.102935650624,16781418.5377744,0.0,1.0
2013-09-16,26.21,26.51,26.14,26.38,5130500,7.20464177255631,7.28710619574467,7.18540007381236,7.25137161236304,18664412.3670687,0.0,1.0
2013-09-17,26.21,26.23,25.56,26.04,8137400,7.20464177255631,7.21013940076886,7.0259688556482,7.15791193274957,29603311.4113215,0.0,1.0
2013-09-18,26.69,26.75,26.11,26.28,8047600,7.33658484965768,7.35307773429535,7.17715363149352,7.22388347130026,29276625.0784957,0.0,1.0
2013-09-19,26.75,26.9,26.55,26.76,5905100,7.35307773429535,7.39430994588953,7.29810145216978,7.35582654840163,21482354.832624,0.0,1.0
2013-09-20,26.42,26.87,26.33,26.8,6537600,7.26236686878816,7.3860635035707,7.23762754183165,7.36682180482675,23783347.0989082,0.0,1.0
2013-09-23,26.2,26.4,26.09,26.39,5712100,7.20189295845003,7.2568692405756,7.17165600328096,7.25412042646932,20780233.8723191,0.0,1.0
2013-09-24,26.08,26.38,25.84,26.18,7372900,7.16890718917468,7.25137161236304,7.102935650624,7.19639533023747,26822112.0633781,0.0,1.0
2013-09-25,25.94,26.23,25.89,26.11,5161100,7.13042379168678,7.21013940076886,7.11667972115539,7.17715363149352,18775733.0996352,0.0,1.0
2013-09-26,25.98,26.11,25.86,26.01,4022900,7.1414190481119,7.17715363149352,7.10843327883655,7.14966549043073,14635038.4000547,0.0,1.0
2013-09-27,25.85,26.05,25.65,25.85,5758300,7.10568446473028,7.16066074685585,7.0507081826047,7.10568446473028,20948306.3508999,0.0,1.0
2013-09-30,25.74,25.91,25.46,25.56,5232700,7.07544750956121,7.12217734936795,6.99848071458541,7.0259688556482,19036209.062111,0.0,1.0
2013-10-01,26.15,26.25,25.74,25.75,4839700,7.18814888791863,7.21563702898142,7.07544750956121,7.07819632366749,17606501.6144436,0.0,1.0
2013-10-02,26.07,26.09,25.7,25.97,5577900,7.16615837506841,7.17165600328096,7.0644522531361,7.13867023400562,20292023.3392988,0.0,1.0
2013-10-03,25.68,26.04,25.47,26.02,4935500,7.05895462492354,7.15791193274957,7.00122952869169,7.15241430453701,17955015.5418902,0.0,1.0
2013-10-04,25.57,25.64,25.04,25.26,6913500,7.02871766975447,7.04795936849843,6.88303052212171,6.94350443245984,25150845.9019062,0.0,1.0
2013-10-07,25.36,25.6,25.27,25.4,5537800,6.97099257352262,7.03696411207331,6.94625324656612,6.98198782994774,20146142.2485827,0.0,1.0
2013-10-08,25.25,25.59,25.08,25.39,8348500,6.94075561835356,7.03421529796703,6.89402577854682,6.97923901584146,30371278.9487327,0.0,1.0
2013-10-09,25.46,25.59,25.21,25.32,6183000,6.99848071458541,7.03421529796703,6.92976036192844,6.95999731709751,22493336.2568143,0.0,1.0
2013-10-10,26.07,26.08,25.71,25.74,5338600,7.16615837506841,7.16890718917468,7.06720106724238,7.07544750956121,19421466.1071695,0.0,1.0
2013-10-11,25.83,26.08,25.74,26.06,8675800,7.10018683651772,7.16890718917468,7.07544750956121,7.16340956096213,31561974.2353016,0.0,1.0
2013-10-14,26.02,26.09,25.73,25.76,7246600,7.15241430453701,7.17165600328096,7.07269869545493,7.08094513777377,26362641.1966086,0.0,1.0
2013-10-15,26.1,26.18,25.95,26.0,7196500,7.17440481738724,7.19639533023747,7.13317260579306,7.14691667632446,26180380.7815243,0.0,1.0
2013-10-16,25.89,26.21,25.38,26.21,10794300,7.11667972115539,7.20464177255631,6.97649020173518,7.20464177255631,39268934.1026898,0.0,1.0
2013-10-17,25.37,25.72,25.28,25.72,11195900,6.9737413876289,7.06994988134865,6.94900206067239,7.06994988134865,40729927.7693139,0.0,1.0
2013-10-18,25.7,25.75,25.4,25.48,9432900,7.0644522531361,7.07819632366749,6.98198782994774,7.00397834279797,34316252.8832127,0.0,1.0
2013-10-21,26.03,26.03,25.58,25.64,5582800,7.15516311864329,7.15516311864329,7.03146648386075,7.04795936849843,20309849.2082392,0.0,1.0
2013-10-22,26.09,26.29,26.01,26.07,4221800,7.17165600328096,7.22663228540654,7.14966549043073,7.16615837506841,15358623.1617368,0.0,1.0
2013-10-23,26.17,26.4,26.05,26.15,8278600,7.19364651613119,7.2568692405756,7.16066074685585,7.18814888791863,30116987.4713995,0.0,1.0
2013-10-24,26.45,26.46,26.05,26.23,6261200,7.27061331110699,7.27336212521327,7.16066074685585,7.21013940076886,22777822.5733731,0.0,1.0
2013-10-25,26.61,26.61,26.32,26.43,4378000,7.31459433680745,7.31459433680745,7.23487872772537,7.26511568289444,15926868.208367,0.0,1.0
2013-10-28,26.69,26.81,26.51,26.63,4872400,7.33658484965768,7.36957061893303,7.28710619574467,7.32009196502001,17725462.0051273,0.0,1.0
2013-10-29,26.66,26.85,26.59,26.74,4561400,7.32833840733885,7.38056587535814,7.3090967085949,7.35032892018907,16594065.0172785,0.0,1.0
2013-10-30,26.19,26.74,26.14,26.63,6982400,7.19914414434375,7.35032892018907,7.18540007381236,7.32009196502001,25401499.4468026,0.0,1.0
2013-10-31,26.06,26.32,25.97,26.25,5827500,7.16340956096213,7.23487872772537,7.13867023400562,7.21563702898142,21200051.2755273,0.0,1.0
2013-11-01,26.28,26.36,26.06,26.09,4104400,7.22388347130026,7.24587398415049,7.16340956096213,7.17165600328096,14931529.893655,0.0,1.0
2013-11-04,26.48,26.64,26.35,26.49,5185300,7.27885975342583,7.32284077912629,7.24312517004421,7.28160856753211,18863771.0646061,0.0,1.0
2013-11-05,26.46,26.52,26.3,26.44,4330000,7.27336212521327,7.28985500985095,7.22938109951281,7.26786449700072,15752247.4514,0.0,1.0
2013-11-06,26.25,26.56,26.2,26.47,6704000,7.21563702898142,7.30085026627606,7.20189295845003,7.27611093931955,24388699.0563939,0.0,1.0
2013-11-07,26.23,26.64,26.2,26.33,5239200,7.21013940076886,7.32284077912629,7.20189295845003,7.23762754183165,19059855.6229503,0.0,1.0
2013-11-08,26.61,26.63,26.22,26.26,6094700,7.31459433680745,7.32009196502001,7.20739058666259,7.2183858430877,22172106.8226438,0.0,1.0
2013-11-11,26.94,26.95,26.5,26.6,5805900,7.40530520231465,7.40805401642093,7.28435738163839,7.31184552270117,21121471.9348922,0.0,1.0
2013-11-12,26.78,26.91,26.64,26.86,4712400,7.36132417661419,7.39705875999581,7.32284077912629,7.38331468946442,17143392.8152373,0.0,1.0
2013-11-13,26.89,26.89,26.58,26.67,4599000,7.39156113178325,7.39156113178325,7.30634789448862,7.33108722144512,16730851.2769027,0.0,1.0
2013-11-14,27.0,27.14,26.94,26.99,7416300,7.42179808695232,7.46028148444022,7.40530520231465,7.41904927284604,26979998.3311357,0.0,1.0
2013-11-15,27.0,27.08,26.83,27.04,7559700,7.42179808695232,7.44378859980255,7.37506824714558,7.43279334337743,27501677.8425747,0.0,1.0
2013-11-18,27.23,27.48,27.03,27.07,6664600,7.48502081139673,7.55374116405369,7.43004452927116,7.44103978569627,24245364.5183835,0.0,1.0
2013-11-19,26.9,27.25,26.75,27.19,6256500,7.39430994588953,7.49051843960929,7.35307773429535,7.47402555497161,22760724.2909201,0.0,1.0
2013-11-20,26.91,27.0,26.75,26.95,4638000,7.39705875999581,7.42179808695232,7.35307773429535,7.40805401642093,16872730.6419384,0.0,1.0
2013-11-21,27.05,27.1,26.77,26.94,4638400,7.43554215748371,7.44928622801511,7.35857536250791,7.40530520231465,16874185.8149131,0.0,1.0
2013-11-22,27.35,27.35,27.01,27.06,3930700,7.51800658067207,7.51800658067207,7.4245469010586,7.43829097158999,14299621.0293806,0.0,1.0
2013-11-25,27.4,27.53,27.33,27.34,3127600,7.53175065120346,7.56748523458509,7.51250895245951,7.51525776656579,11377997.4893761,0.0,1.0
2013-11-26,27.11,27.33,27.02,27.28,4646000,7.49326725371556,7.55407576702495,7.46839104372536,7.54025565036372,16808830.6122467,0.15,1.0
2013-11-27,27.3,27.36,27.09,27.2,3021900,7.54578369702821,7.56236783702168,7.48773920705107,7.51814346370577,10932975.7268938,0.0,1.0
2013-11-29,27.27,27.45,27.2,27.31,2250900,7.53749162703148,7.58724404701189,7.51814346370577,7.54854772036046,8143563.67307493,0.0,1.0
2013-12-02,27.33,27.58,27.26,27.27,3905300,7.55407576702495,7.62317635033107,7.53472760369923,7.53749162703148,14129041.3667686,0.0,1.0
2013-12-03,27.41,27.67,27.26,27.37,6621200,7.57618795368291,7.64805256032127,7.53472760369923,7.56513186035393,23954935.2668549,0.0,1.0
2013-12-04,27.2,27.53,27.02,27.28,4615900,7.51814346370577,7.60935623366984,7.46839104372536,7.54025565036372,16699931.3867993,0.0,1.0
2013-12-05,27.58,27.68,27.2,27.24,5863500,7.62317635033107,7.65081658365351,7.51814346370577,7.52919955703474,21213641.4754431,0.0,1.0
2013-12-06,27.75,27.9,27.67,27.77,5065100,7.67016474697923,7.7116250969629,7.64805256032127,7.67569279364372,18325098.5652369,0.0,1.0
2013-12-09,28.08,28.13,27.85,27.85,4215200,7.7613775169433,7.77519763360453,7.69780498030168,7.69780498030168,15250233.0599962,0.0,1.0
2013-12-10,27.99,28.25,27.98,28.03,4781400,7.7365013069531,7.80836591359147,7.73373728362086,7.74755740028208,17298696.2310367,0.0,1.0
2013-12-11,27.35,27.98,27.32,27.97,6214100,7.55960381368944,7.73373728362086,7.5513117436927,7.73097326028861,22482082.287465,0.0,1.0
2013-12-12,27.28,27.44,27.25,27.25,4254300,7.54025565036372,7.58448002367964,7.53196358036699,7.53196358036699,15391693.5156438,0.0,1.0
2013-12-13,27.57,27.88,27.4,27.43,6276200,7.62041232699882,7.70609705029841,7.57342393035066,7.5817160003474,22706754.7758465,0.0,1.0
2013-12-16,27.84,27.94,27.73,27.73,7021800,7.69504095696943,7.72268119029188,7.66463670031474,7.66463670031474,25404271.8022114,0.0,1.0
2013-12-17,27.67,27.96,27.54,27.93,4254800,7.64805256032127,7.72820923695637,7.61212025700209,7.71991716695963,15393502.4728772,0.0,1.0
2013-12-18,27.93,28.02,27.4,27.72,9028000,7.71991716695963,7.74479337694984,7.57342393035066,7.66187267698249,32662531.805287,0.0,1.0
2013-12-19,27.88,27.97,27.77,27.87,6828500,7.70609705029841,7.73097326028861,7.67569279364372,7.70333302696617,24704928.9358,0.0,1.0
2013-12-20,28.08,28.26,27.77,27.85,9628100,7.7613775169433,7.81112993692371,7.67569279364372,7.69780498030168,34833642.2767483,0.0,1.0
2013-12-23,28.24,28.4,28.18,28.3,3221500,7.80560189025922,7.84982626357514,7.78901775026575,7.82218603025269,11655111.4544453,0.0,1.0
2013-12-24,28.36,28.39,28.27,28.28,1590400,7.83877017024616,7.84706224024289,7.81389396025596,7.8166579835882,5753931.16782548,0.0,1.0
2013-12-26,28.43,28.5,28.33,28.37,2574000,7.85811833357187,7.87746649689759,7.83047810024942,7.8415341935784,9312511.83726282,0.0,1.0
2013-12-27,28.29,28.56,28.22,28.53,3043300,7.81942200692044,7.89405063689105,7.80007384359473,7.88575856689432,11010399.0964809,0.0,1.0
2013-12-30,28.34,28.46,28.26,28.32,3721800,7.83324212358167,7.86641040356861,7.81112993692371,7.82771407691718,13465154.0621308,0.0,1.0
2013-12-31,28.77,28.8,28.43,28.43,4025200,7.95209512686819,7.96038719686493,7.85811833357187,7.85811833357187,14562829.3113249,0.0,1.0
2014-01-02,28.25,28.67,28.19,28.61,4479900,7.80836591359147,7.92445489354575,7.791781773598,7.90787075355228,16207895.0193293,0.0,1.0
2014-01-03,28.43,28.78,28.26,28.27,4632500,7.85811833357187,7.95485915020044,7.81112993692371,7.81389396025596,16759988.7669464,0.0,1.0
2014-01-06,28.22,28.74,28.08,28.56,5073200,7.80007384359473,7.94380305687146,7.7613775169433,7.89405063689105,18354403.6724171,0.0,1.0
2014-01-07,28.35,28.43,28.2,28.3,3842500,7.83600614691391,7.85811833357187,7.79454579693024,7.82218603025269,13901836.3382604,0.0,1.0
2014-01-08,28.23,28.41,28.05,28.27,5024000,7.80283786692698,7.85259028690738,7.75308544694657,7.81389396025596,18176402.2806559,0.0,1.0
2014-01-09,28.66,28.68,28.22,28.3,4581300,7.9216908702135,7.92721891687799,7.80007384359473,7.82218603025269,16574751.5462518,0.0,1.0
2014-01-10,28.88,28.94,28.63,28.76,4576200,7.98249938352289,7.99908352351636,7.91339880021677,7.94933110353595,16556300.1824717,0.0,1.0
2014-01-13,28.43,28.98,28.33,28.83,6856500,7.85811833357187,8.01013961684533,7.83047810024942,7.96867926686166,24806230.5408673,0.0,1.0
2014-01-14,28.88,28.98,28.41,28.62,8011700,7.98249938352289,8.01013961684533,7.85259028690738,7.91063477688452,28985645.3327888,0.0,1.0
2014-01-15,29.23,29.25,28.83,28.94,12041300,8.07924020015145,8.08476824681594,7.96867926686166,7.99908352351636,43564393.4677672,0.0,1.0
2014-01-16,27.24,27.51,26.76,27.46,27360000,7.52919955703474,7.60382818700535,7.396526437087,7.59000807034413,98986139.8086677,0.0,1.0
2014-01-17,27.23,27.39,27.06,27.39,11725900,7.5264355337025,7.57065990701842,7.47944713705434,7.57065990701842,42423303.2449728,0.0,1.0
2014-01-21,27.04,27.52,26.91,27.35,9569800,7.47391909038985,7.6065922103376,7.43798678707067,7.55960381368944,34622717.8633402,0.0,1.0
2014-01-22,27.22,27.38,27.16,27.2,7842500,7.52367151037025,7.56789588368617,7.50708737037679,7.51814346370577,28373494.2050247,0.0,1.0
2014-01-23,27.02,27.32,26.88,27.17,8602900,7.46839104372536,7.5513117436927,7.42969471707393,7.50985139370903,31124556.3654966,0.0,1.0
2014-01-24,26.2,26.84,26.19,26.74,9372900,7.24174113048129,7.41863862374495,7.23897710714904,7.39099839042251,33910350.5048487,0.0,1.0
2014-01-27,26.14,26.37,25.89,26.09,7424700,7.22515699048782,7.28872952712945,7.1560564071817,7.2113368738266,26861929.5408412,0.0,1.0
2014-01-28,26.52,26.7,26.2,26.2,4908800,7.33018987711312,7.37994229709353,7.24174113048129,7.24174113048129,17759618.5340931,0.0,1.0
2014-01-29,26.13,26.38,26.02,26.19,7285700,7.22239296715558,7.29149355046169,7.19198871050088,7.23897710714904,26359039.4299711,0.0,1.0
2014-01-30,26.77,26.87,26.38,26.41,5531500,7.39929046041924,7.42693069374169,7.29149355046169,7.29978562045843,20012493.8725017,0.0,1.0
2014-01-31,26.91,27.06,26.27,26.41,7427100,7.43798678707067,7.47944713705434,7.261089293807,7.29978562045843,26870612.5355612,0.0,1.0
2014-02-03,26.02,27.06,25.84,26.93,9549000,7.19198871050088,7.47944713705434,7.14223629052048,7.44351483373516,34547465.242433,0.0,1.0
2014-02-04,26.35,26.54,26.0,26.08,8696600,7.28320148046496,7.33571792377761,7.18646066383639,7.20857285049435,31463554.9510256,0.0,1.0
2014-02-05,26.51,26.56,26.19,26.27,6735300,7.32742585378088,7.3412459704421,7.23897710714904,7.261089293807,24367739.3075044,0.0,1.0
2014-02-06,27.03,27.07,26.6,26.64,5257900,7.47115506705761,7.48221116038658,7.35230206377108,7.36335815710006,19022632.474415,0.0,1.0
2014-02-07,27.25,27.45,27.02,27.18,5693600,7.53196358036699,7.58724404701189,7.46839104372536,7.51261541704128,20598957.8075523,0.0,1.0
2014-02-10,27.07,27.22,26.9,27.19,4643900,7.48221116038658,7.52367151037025,7.43522276373842,7.51537944037352,16801232.9918667,0.0,1.0
2014-02-11,27.31,27.44,27.14,27.17,4183100,7.54854772036046,7.58448002367964,7.5015593237123,7.50985139370903,15134098.0056154,0.0,1.0
2014-02-12,27.39,27.55,27.23,27.38,4672900,7.57065990701842,7.61488428033433,7.5264355337025,7.56789588368617,16906152.5114007,0.0,1.0
2014-02-13,27.37,27.37,27.04,27.19,5536700,7.56513186035393,7.56513186035393,7.47391909038985,7.51537944037352,20031307.0277284,0.0,1.0
2014-02-14,27.53,27.59,27.28,27.31,5811500,7.60935623366984,7.62594037366331,7.54025565036372,7.54854772036046,21025509.9231752,0.0,1.0
2014-02-18,27.41,27.54,27.17,27.52,4357300,7.57618795368291,7.61212025700209,7.50985139370903,7.6065922103376,15764338.705713,0.0,1.0
2014-02-19,27.09,27.59,27.06,27.29,7563800,7.48773920705107,7.62594037366331,7.47944713705434,7.54301967369597,27365181.4431579,0.0,1.0
2014-02-20,27.35,27.4,27.06,27.17,8478800,7.55960381368944,7.57342393035066,7.47944713705434,7.50985139370903,30675573.1801802,0.0,1.0
2014-02-21,27.32,27.62,27.31,27.43,5603300,7.5513117436927,7.63423244366005,7.54854772036046,7.5817160003474,20272260.1312101,0.0,1.0
2014-02-24,27.69,27.85,27.33,27.33,6525600,7.65358060698576,7.69780498030168,7.55407576702495,7.55407576702495,23609062.6438392,0.0,1.0
2014-02-25,27.31,27.72,27.25,27.66,6721100,7.54854772036046,7.66187267698249,7.53196358036699,7.64528853698902,24316364.9220773,0.0,1.0
2014-02-26,27.21,27.55,27.15,27.28,5581100,7.56236783702168,7.65686269422813,7.54569227398525,7.58182266056419,20081240.9912883,0.15,1.0
2014-02-27,27.46,27.49,27.08,27.15,5116500,7.63184934967348,7.64018713119169,7.52623745044275,7.54569227398525,18409573.2977238,0.0,1.0
2014-02-28,27.71,27.97,27.49,27.49,5997300,7.70133086232528,7.77359163548315,7.64018713119169,7.64018713119169,21578761.6414422,0.0,1.0
2014-03-03,27.6,27.75,27.35,27.52,5742800,7.67075899675849,7.71244790434957,7.60127748410669,7.64852491270991,20663050.4317734,0.0,1.0
2014-03-04,28.3,28.4,27.94,27.96,7274900,7.86530723218352,7.89309983724424,7.76525385396493,7.77081237497708,26175667.894774,0.0,1.0
2014-03-05,28.54,28.66,28.34,28.44,6080600,7.93200948432925,7.96536061040211,7.87642427420781,7.90421687926853,21878481.6562376,0.0,1.0
2014-03-06,28.73,28.87,28.57,28.61,4993500,7.98481543394461,8.02372508102962,7.94034726584746,7.95146430787175,17967009.530379,0.0,1.0
2014-03-07,28.87,29.1,28.78,29.02,5385100,8.02372508102962,8.08764807266927,7.99871173647497,8.0654139886207,19376017.4270639,0.0,1.0
2014-03-10,28.89,28.97,28.59,28.88,5571500,8.02928360204176,8.05151768609034,7.94590578685961,8.02650434153569,20046699.4289589,0.0,1.0
2014-03-11,28.84,29.06,28.68,28.98,6129200,8.0153872995114,8.07653103064499,7.97091913141425,8.05429694659641,22053348.31553,0.0,1.0
2014-03-12,28.89,28.89,28.41,28.64,10273500,8.02928360204176,8.02928360204176,7.89587909775031,7.95980208938997,36964868.8115247,0.0,1.0
2014-03-13,28.46,29.19,28.3,29.0,9000200,7.90977540028067,8.11266141722392,7.86530723218352,8.05985546760856,32383434.2996529,0.0,1.0
2014-03-14,28.38,28.57,28.26,28.55,5340800,7.8875413162321,7.94034726584746,7.85419019015923,7.93478874483532,19216622.5092316,0.0,1.0
2014-03-17,28.63,28.86,28.48,28.57,3883200,7.95702282888389,8.02094582052355,7.91533392129282,7.94034726584746,13972061.9622244,0.0,1.0
2014-03-18,28.74,28.84,28.65,28.69,3192000,7.98759469445069,8.0153872995114,7.96258134989604,7.97369839192033,11485069.4745108,0.0,1.0
2014-03-19,28.55,28.94,28.43,28.78,4981200,7.93478874483532,8.04317990457212,7.90143761876246,7.99871173647497,17922753.1536445,0.0,1.0
2014-03-20,28.63,28.85,28.45,28.48,4055300,7.95702282888389,8.01816656001748,7.9069961397746,7.91533392129282,14591291.4285663,0.0,1.0
2014-03-21,28.76,29.11,28.72,28.96,5600700,7.99315321546283,8.09042733317535,7.98203617343854,8.04873842558427,20151763.3477107,0.0,1.0
2014-03-24,28.69,29.05,28.48,28.87,5906600,7.97369839192033,8.07375177013891,7.91533392129282,8.02372508102962,21252415.839018,0.0,1.0
2014-03-25,29.07,29.45,28.98,29.45,7333100,8.07931029115106,8.18492219038179,8.05429694659641,8.18492219038179,26385076.1163957,0.0,1.0
2014-03-26,28.65,29.22,28.65,29.18,5405300,7.96258134989604,8.12099919874214,7.96258134989604,8.10988215671785,19448698.631132,0.0,1.0
2014-03-27,28.27,28.73,28.24,28.62,6112500,7.8569694506653,7.98481543394461,7.84863166914709,7.95424356837782,21993260.3893945,0.0,1.0
2014-03-28,28.58,28.69,28.38,28.39,3964300,7.94312652635353,7.97369839192033,7.8875413162321,7.89032057673817,14263866.2023193,0.0,1.0
2014-03-31,28.97,29.08,28.65,28.73,4411000,8.05151768609034,8.08208955165713,7.96258134989604,7.98481543394461,15871128.2744571,0.0,1.0
2014-04-01,29.12,29.17,28.88,29.07,4271900,8.09320659368142,8.10710289621178,8.02650434153569,8.07931029115106,15370635.4286224,0.0,1.0
2014-04-02,29.22,29.27,28.99,28.99,7395500,8.12099919874214,8.1348955012725,8.05707620710248,8.05707620710248,26609596.2715365,0.0,1.0
2014-04-03,29.09,29.13,28.66,29.0,6936800,8.0848688121632,8.09598585418749,7.96536061040211,8.05985546760856,24959157.246487,0.0,1.0
2014-04-04,28.76,29.27,28.72,29.27,4519200,7.99315321546283,8.1348955012725,7.98203617343854,8.1348955012725,16260440.4665442,0.0,1.0
2014-04-07,28.39,28.9,28.27,28.6,4625600,7.89032057673817,8.03206286254784,7.8569694506653,7.94868504736568,16643276.1156946,0.0,1.0
2014-04-08,28.26,28.54,28.23,28.32,6114500,7.85419019015923,7.93200948432925,7.84585240864102,7.87086575319566,22000456.5482131,0.0,1.0
2014-04-09,28.51,28.53,28.29,28.34,4226200,7.92367170281103,7.92923022382318,7.86252797167745,7.87642427420781,15206203.199617,0.0,1.0
2014-04-10,27.97,28.71,27.94,28.5,6719200,7.77359163548315,7.97925691293247,7.76525385396493,7.92089244230496,24176215.1670216,0.0,1.0
2014-04-11,28.01,28.24,27.79,27.86,7988200,7.78470867750744,7.84863166914709,7.72356494637385,7.74301976991636,28742177.9374333,0.0,1.0
2014-04-14,28.38,28.4,28.1,28.24,5689000,7.8875413162321,7.89309983724424,7.80972202206208,7.84863166914709,20469473.7595526,0.0,1.0
2014-04-15,28.29,28.54,27.91,28.27,14875300,7.86252797167745,7.93200948432925,7.75691607244672,7.8569694506653,53522510.6372777,0.0,1.0
2014-04-16,27.79,27.85,27.14,27.25,16487800,7.72356494637385,7.74024050941028,7.54291301347918,7.57348487904597,59324413.6847867,0.0,1.0
2014-04-17,28.15,28.25,27.64,27.75,8658700,7.82361832459244,7.85141092965316,7.68187603878277,7.71244790434957,31154690.1813743,0.0,1.0
2014-04-21,28.18,28.33,28.05,28.28,4604500,7.83195610611066,7.87364501370174,7.79582571953172,7.85974871117138,16567356.6401582,0.0,1.0
2014-04-22,28.21,28.44,28.19,28.2,6345000,7.84029388762887,7.90421687926853,7.83473536661673,7.8375146271228,22829813.8520586,0.0,1.0
2014-04-23,28.16,28.29,28.05,28.19,4154600,7.82639758509851,7.86252797167745,7.79582571953172,7.83473536661673,14948580.7139106,0.0,1.0
2014-04-24,28.4,28.52,28.06,28.31,5304600,7.89309983724424,7.9264509633171,7.79860498003779,7.86808649268959,19086372.0346147,0.0,1.0
2014-04-25,28.03,28.46,27.95,28.33,4171100,7.79026719851958,7.90977540028067,7.768033114471,7.87364501370174,15007949.0241642,0.0,1.0
2014-04-28,28.15,28.29,27.86,28.16,3820900,7.82361832459244,7.86252797167745,7.74301976991636,7.82639758509851,13747901.6150245,0.0,1.0
2014-04-29,28.17,28.34,28.08,28.24,3791000,7.82917684560459,7.87642427420781,7.80416350104994,7.84863166914709,13640319.0406862,0.0,1.0
2014-04-30,28.22,28.36,28.02,28.16,6187200,7.84307314813494,7.88198279521995,7.78748793801351,7.82639758509851,22262036.9212698,0.0,1.0
2014-05-01,27.87,28.32,27.71,28.19,7058200,7.74579903042243,7.87086575319566,7.70133086232528,7.83473536661673,25395964.086777,0.0,1.0
2014-05-02,27.83,28.11,27.79,27.85,5463700,7.73468198839814,7.81250128256815,7.72356494637385,7.74024050941028,19658826.4686355,0.0,1.0
2014-05-05,27.98,28.01,27.58,27.75,4537700,7.77637089598922,7.78470867750744,7.66520047574634,7.71244790434957,16327004.9356164,0.0,1.0
2014-05-06,27.93,28.12,27.84,27.84,6540700,7.76247459345886,7.81528054307423,7.73746124890421,7.73746124890421,23533957.9924602,0.0,1.0
2014-05-07,28.06,28.1,27.84,28.01,4793500,7.79860498003779,7.80972202206208,7.73746124890421,7.78470867750744,17247393.6485174,0.0,1.0
2014-05-08,28.37,28.43,28.09,28.09,4920200,7.88476205572602,7.90143761876246,7.80694276155601,7.80694276155601,17703270.3096767,0.0,1.0
2014-05-09,28.69,28.69,28.27,28.33,7344300,7.97369839192033,7.97369839192033,7.8569694506653,7.87364501370174,26425374.60578,0.0,1.0
2014-05-12,29.15,29.17,28.68,28.75,6471700,8.10154437519963,8.10710289621178,7.97091913141425,7.99037395495676,23285690.5132179,0.0,1.0
2014-05-13,29.53,29.56,29.19,29.2,5705700,8.20715627443037,8.21549405594858,8.11266141722392,8.11544067772999,20529561.6856881,0.0,1.0
2014-05-14,29.36,29.63,29.24,29.63,5027900,8.15990884582714,8.23494887949109,8.12655771975428,8.23494887949109,18090783.4620592,0.0,1.0
2014-05-15,29.07,29.3,28.84,29.29,6780600,8.07931029115106,8.14323328279071,8.0153872995114,8.14045402228464,24397137.2427531,0.0,1.0
2014-05-16,29.27,29.27,29.01,29.13,4639200,8.1348955012725,8.1348955012725,8.06263472811463,8.09598585418749,16692209.9956612,0.0,1.0
2014-05-19,29.26,29.41,29.16,29.18,6200100,8.13211624076643,8.1738051483575,8.10432363570571,8.10988215671785,22308452.1456499,0.0,1.0
2014-05-20,29.2,29.36,29.0,29.25,7771800,8.11544067772999,8.15990884582714,8.05985546760856,8.12933698026035,27963553.5532591,0.0,1.0
2014-05-21,29.66,29.72,29.25,29.29,5373000,8.2432866610093,8.25996222404573,8.12933698026035,8.14045402228464,19332480.6662113,0.0,1.0
2014-05-22,29.45,29.7,29.43,29.65,4230900,8.18492219038179,8.25440370303359,8.17936366936965,8.24050740050323,15223114.1728408,0.0,1.0
2014-05-23,29.43,29.62,29.27,29.36,3565700,8.2238318374668,8.27692487345452,8.1791219124245,8.20427124526079,12760298.7359144,0.16,1.0
2014-05-27,29.32,29.62,29.29,29.52,4925400,8.19309376400022,8.27692487345452,8.18471065305479,8.24898117030309,17626153.4604349,0.0,1.0
2014-05-28,29.59,29.75,29.38,29.38,5753800,8.26854176250909,8.31325168755138,8.20985998589108,8.20985998589108,20590685.3820299,0.0,1.0
2014-05-29,29.52,29.75,29.38,29.7,4672600,8.24898117030309,8.31325168755138,8.20985998589108,8.29927983597567,16721477.3742697,0.0,1.0
2014-05-30,29.4,29.58,29.3,29.49,9641700,8.21544872652137,8.26574739219395,8.18750502336993,8.24059805935766,34504016.6929539,0.0,1.0
2014-06-02,29.55,29.61,29.35,29.46,3815300,8.25736428124852,8.27413050313938,8.20147687494565,8.23221494841223,13653523.2260521,0.0,1.0
2014-06-03,29.06,29.46,28.94,29.34,8421100,8.12044013580649,8.23221494841223,8.08690769202478,8.19868250463051,30135948.5332498,0.0,1.0
2014-06-04,29.12,29.25,28.97,29.04,6055800,8.13720635769735,8.17353317179422,8.0952908029702,8.11485139517621,21671429.7571165,0.0,1.0
2014-06-05,29.79,29.94,29.15,29.22,8502300,8.32442916881196,8.36634472353911,8.14558946864278,8.16515006084879,30426532.7824452,0.0,1.0
2014-06-06,30.39,30.45,29.79,29.83,7184200,8.49209138772056,8.50885760961142,8.32442916881196,8.33560665007253,25709548.806281,0.0,1.0
2014-06-09,30.42,30.51,30.2,30.36,6698200,8.50047449866599,8.52562383150228,8.43899835173283,8.48370827677513,23970337.6596185,0.0,1.0
2014-06-10,30.37,30.4,30.14,30.35,4823000,8.48650264709027,8.4948857580357,8.42223212984197,8.48091390645998,17259702.3875579,0.0,1.0
2014-06-11,30.36,30.5,30.23,30.29,4683600,8.48370827677513,8.52282946118713,8.44738146267826,8.46414768456912,16760842.2356139,0.0,1.0
2014-06-12,29.99,30.34,29.9,30.32,6078600,8.38031657511482,8.47811953614484,8.35516724227853,8.47253079551455,21753022.3788118,0.0,1.0
2014-06-13,30.35,30.49,30.14,30.14,4846100,8.48091390645998,8.52003509087199,8.42223212984197,8.42223212984197,17342368.5963807,0.0,1.0
2014-06-16,30.26,30.35,30.12,30.26,5240100,8.45576457362369,8.48091390645998,8.41664338921169,8.45576457362369,18752346.3572552,0.0,1.0
2014-06-17,30.46,30.48,30.07,30.22,4903500,8.51165197992656,8.51724072055685,8.40267153763597,8.44458709236312,17547781.6001223,0.0,1.0
2014-06-18,30.8,30.83,30.4,30.49,5617600,8.60666057064143,8.61504368158686,8.4948857580357,8.52003509087199,20103276.8261134,0.0,1.0
2014-06-19,30.83,30.9,30.62,30.79,7094300,8.61504368158686,8.63460427379287,8.55636190496885,8.60386620032629,25387830.530386,0.0,1.0
2014-06-20,31.0,31.07,30.83,30.97,5758800,8.6625479769443,8.6821085691503,8.61504368158686,8.65416486599887,20608578.5008228,0.0,1.0
2014-06-23,30.81,31.09,30.65,31.0,7954600,8.60945494095657,8.68769730978059,8.56474501591428,8.6625479769443,28466520.5498793,0.0,1.0
2014-06-24,30.27,30.92,30.24,30.78,8739000,8.45855894393884,8.64019301442315,8.45017583299341,8.60107183001115,31273593.0260975,0.0,1.0
2014-06-25,30.64,30.71,30.25,30.3,5955500,8.56195064559914,8.58151123780514,8.45297020330855,8.46694205488427,21312493.7941325,0.0,1.0
2014-06-26,30.65,30.66,30.27,30.66,5671600,8.56474501591428,8.56753938622943,8.45855894393884,8.56753938622943,20296522.5090759,0.0,1.0
2014-06-27,30.77,30.83,30.62,30.67,10678600,8.598277459696,8.61504368158686,8.55636190496885,8.57033375654457,38214691.6682097,0.0,1.0
2014-06-30,30.81,31.13,30.73,30.76,7351200,8.60945494095657,8.69887479104116,8.58709997843543,8.59548308938086,26307178.9739613,0.0,1.0
2014-07-01,30.97,31.08,30.76,31.0,4463300,8.65416486599887,8.68490293946545,8.59548308938086,8.6625479769443,15972471.4216021,0.0,1.0
2014-07-02,31.02,31.17,30.97,31.02,4015000,8.66813671757459,8.71005227230174,8.65416486599887,8.66813671757459,14368174.3906375,0.0,1.0
2014-07-03,31.2,31.22,31.05,31.06,2512300,8.71843538324717,8.72402412387745,8.67651982852002,8.67931419883516,8990576.46864225,0.0,1.0
2014-07-07,31.01,31.13,30.84,31.03,4570600,8.66534234725944,8.69887479104116,8.61783805190201,8.67093108788973,16356457.7508961,0.0,1.0
2014-07-08,30.9,31.18,30.77,31.03,6441100,8.63460427379287,8.71284664261688,8.598277459696,8.67093108788973,23050273.4912915,0.0,1.0
2014-07-09,31.1,31.18,30.94,30.97,5012400,8.69049168009573,8.71284664261688,8.64578175505344,8.65416486599887,17937493.72743,0.0,1.0
2014-07-10,30.84,31.06,30.77,30.81,6823800,8.61783805190201,8.67931419883516,8.598277459696,8.60945494095657,24419812.8036942,0.0,1.0
2014-07-11,31.0,31.05,30.75,30.89,5587100,8.6625479769443,8.67651982852002,8.59268871906572,8.63180990347772,19994128.8014772,0.0,1.0
2014-07-14,31.03,31.2,30.97,31.09,7829100,8.67093108788973,8.71843538324717,8.65416486599887,8.68769730978059,28017403.2681794,0.0,1.0
2014-07-15,31.15,31.22,30.87,30.99,10496800,8.70446353167145,8.72402412387745,8.62622116284744,8.65975360662915,37564097.8689026,0.0,1.0
2014-07-16,31.19,31.3,30.6,30.85,11628400,8.71564101293202,8.7463790863986,8.55077316433857,8.62063242221715,41613668.5140945,0.0,1.0
2014-07-17,30.76,31.29,30.74,31.07,6325400,8.59548308938086,8.74358471608345,8.58989434875057,8.6821085691503,22636226.7224256,0.0,1.0
2014-07-18,31.09,31.14,30.86,30.91,4864200,8.68769730978059,8.70166916135631,8.62342679253229,8.63739864410801,17407141.6864107,0.0,1.0
2014-07-21,31.14,31.23,31.0,31.06,4834600,8.70166916135631,8.72681849419259,8.6625479769443,8.67931419883516,17301214.4231572,0.0,1.0
2014-07-22,31.35,31.59,31.29,31.33,6808800,8.76035093797432,8.82741582553775,8.74358471608345,8.75476219734403,24366133.4473158,0.0,1.0
2014-07-23,31.13,31.46,31.08,31.35,4989300,8.69887479104116,8.79108901144089,8.68490293946545,8.76035093797432,17854827.5186072,0.0,1.0
2014-07-24,31.1,31.3,31.09,31.16,3558300,8.69049168009573,8.7463790863986,8.68769730978059,8.70725790198659,12733816.920101,0.0,1.0
2014-07-25,31.0,31.26,30.93,31.07,3554300,8.6625479769443,8.73520160513803,8.64298738473829,8.6821085691503,12719502.4250667,0.0,1.0
2014-07-28,30.73,31.07,30.65,31.03,6405600,8.58709997843543,8.6821085691503,8.56474501591428,8.67093108788973,22923232.3478624,0.0,1.0
2014-07-29,30.52,30.78,30.44,30.73,7635000,8.52841820181742,8.60107183001115,8.50606323929627,8.58709997843543,27322792.396642,0.0,1.0
2014-07-30,30.46,30.77,30.34,30.62,4808500,8.51165197992656,8.598277459696,8.47811953614484,8.55636190496885,17207812.3430587,0.0,1.0
2014-07-31,29.92,30.31,29.88,30.25,5804000,8.36075598290882,8.46973642519941,8.34957850164825,8.45297020330855,20770332.2947099,0.0,1.0
2014-08-01,29.59,30.0,29.36,29.88,8666800,8.26854176250909,8.38311094542997,8.20427124526079,8.34957850164825,31015216.3907291,0.0,1.0
2014-08-04,29.72,29.73,29.39,29.62,6103000,8.30486857660595,8.3076629469211,8.21265435620622,8.27692487345452,21840340.7985208,0.0,1.0
2014-08-05,29.43,29.77,29.26,29.52,6369600,8.2238318374668,8.31884042818167,8.17632754210936,8.24898117030309,22794401.8925541,0.0,1.0
2014-08-06,29.31,29.43,29.07,29.25,5574900,8.19029939368508,8.2238318374668,8.12323450612164,8.17353317179422,19950469.5916227,0.0,1.0
2014-08-07,29.27,29.51,29.19,29.39,5823600,8.1791219124245,8.24618679998794,8.15676694990336,8.21265435620622,20840473.3203778,0.0,1.0
2014-08-08,29.54,29.58,29.17,29.28,5234800,8.25456991093337,8.26574739219395,8.15117820927307,8.18191628273965,18733379.6513348,0.0,1.0
2014-08-11,29.8,30.06,29.62,29.69,5240200,8.3272235391271,8.39987716732083,8.27692487345452,8.29648546566052,18752704.2196311,0.0,1.0
2014-08-12,29.63,29.95,29.52,29.63,5389000,8.27971924376966,8.36913909385425,8.24898117030309,8.27971924376966,19285203.4349055,0.0,1.0
2014-08-13,29.72,29.89,29.64,29.79,4518100,8.30486857660595,8.35237287196339,8.28251361408481,8.32442916881196,16168580.0035715,0.0,1.0
2014-08-14,30.16,30.16,29.76,29.77,5437700,8.42782087047226,8.42782087047226,8.31604605786653,8.31884042818167,19459482.4119476,0.0,1.0
2014-08-15,30.22,30.29,29.93,30.29,5383300,8.44458709236312,8.46414768456912,8.36355035322396,8.46414768456912,19264805.2794817,0.0,1.0
2014-08-18,30.64,30.65,30.37,30.41,4645100,8.56195064559914,8.56474501591428,8.48650264709027,8.49768012835084,16623065.2209092,0.0,1.0
2014-08-19,30.58,30.89,30.54,30.73,5507000,8.54518442370828,8.63180990347772,8.53400694244771,8.58709997843543,19707481.0384162,0.0,1.0
2014-08-20,30.87,30.91,30.6,30.61,6185200,8.62622116284744,8.63739864410801,8.55077316433857,8.55356753465371,22134503.6714748,0.0,1.0
2014-08-21,30.63,30.99,30.56,30.95,5511800,8.55915627528399,8.65975360662915,8.53959568307799,8.64857612536858,19724658.4324573,0.0,1.0
2014-08-22,30.71,30.79,30.56,30.64,3705700,8.58151123780514,8.60386620032629,8.53959568307799,8.56195064559914,13261306.0621135,0.0,1.0
2014-08-25,30.74,30.85,30.69,30.85,3973400,8.58989434875057,8.62063242221715,8.57592249717486,8.62063242221715,14219303.6422812,0.0,1.0
2014-08-26,30.83,30.94,30.78,30.85,4942600,8.61504368158686,8.64578175505344,8.60107183001115,8.62063242221715,17687705.7890822,0.0,1.0
2014-08-27,30.78,30.91,30.74,30.76,3117300,8.64578175505344,8.68229740249194,8.63454617122621,8.64016396313983,11097954.6695031,0.16,1.0
2014-08-28,30.77,30.8,30.54,30.74,2925100,8.64297285909663,8.65139954696705,8.57836825209006,8.63454617122621,10413700.0621575,0.0,1.0
2014-08-29,30.91,30.92,30.69,30.78,3455800,8.68229740249194,8.68510629844874,8.62050169144217,8.64578175505344,12303054.4852497,0.0,1.0
2014-09-02,31.06,31.3,30.95,30.98,3616100,8.72443084184405,8.79184434480743,8.69353298631917,8.70195967418959,12873741.3403876,0.0,1.0
2014-09-03,31.11,31.38,31.06,31.2,6443500,8.73847532162809,8.81431551246189,8.72443084184405,8.76375538523935,22939617.9106737,0.0,1.0
2014-09-04,31.21,31.5,31.06,31.17,5465200,8.76656428119616,8.84802226394358,8.72443084184405,8.75532869736893,19456754.8390493,0.0,1.0
2014-09-05,31.49,31.5,31.09,31.24,4155100,8.84521336798677,8.84802226394358,8.73285752971447,8.77499096906658,14792644.7397595,0.0,1.0
2014-09-08,31.19,31.49,31.1,31.45,3653000,8.76094648928255,8.84521336798677,8.73566642567128,8.83397778415954,13005109.6807156,0.0,1.0
2014-09-09,31.1,31.26,31.01,31.21,3132000,8.73566642567128,8.7806087609802,8.71038636206001,8.76656428119616,11150288.3985769,0.0,1.0
2014-09-10,31.0,31.34,30.91,31.2,4302500,8.7075774661032,8.80307992863466,8.68229740249194,8.76375538523935,15317406.0775469,0.0,1.0
2014-09-11,31.36,31.38,30.91,31.0,7161700,8.80869772054827,8.81431551246189,8.68229740249194,8.7075774661032,25496494.3882784,0.0,1.0
2014-09-12,31.29,31.45,31.12,31.4,6509800,8.78903544885062,8.83397778415954,8.74128421758489,8.8199333043755,23175653.7091493,0.0,1.0
2014-09-15,31.49,31.52,31.23,31.37,4421000,8.84521336798677,8.85364005585719,8.77218207310978,8.81150661650508,15739280.0159988,0.0,1.0
2014-09-16,31.87,31.9,31.4,31.51,4746000,8.95195141434546,8.96037810221588,8.8199333043755,8.85083115990039,16896318.2438205,0.0,1.0
2014-09-17,32.34,32.46,31.9,31.9,8597700,9.08396952431541,9.1176762757971,8.96037810221588,8.96037810221588,30608823.2964382,0.0,1.0
2014-09-18,32.39,32.51,32.27,32.37,3749500,9.09801400409944,9.13172075558113,9.06430725261776,9.09239621218583,13348661.0314381,0.0,1.0
2014-09-19,32.46,32.66,32.3,32.62,5378100,9.1176762757971,9.17385419493325,9.07273394048818,9.16261861110602,19146668.5939931,0.0,1.0
2014-09-22,32.06,32.5,32.03,32.42,5645432,9.0053204375248,9.12891185962433,8.99689374965437,9.10644069196987,20098401.9586701,0.0,1.0
2014-09-23,31.72,32.0599,31.72,31.98,5021537,8.90981797499334,9.00529234856523,8.90981797499334,8.98284926987034,17877262.373603,0.0,1.0
2014-09-24,32.04,32.11,31.76,31.79,7610650,8.99970264561118,9.01936491730883,8.92105355882057,8.92948024669099,27094809.1956032,0.0,1.0
2014-09-25,31.78,32.04,31.62,32.03,5964100,8.92667135073419,8.99970264561118,8.88172901542527,8.99689374965437,21232897.5216961,0.0,1.0
2014-09-26,32.32,32.51,31.77,31.79,6257029,9.07835173240179,9.13172075558113,8.92386245477738,8.92948024669099,22275759.2171964,0.0,1.0
2014-09-29,32.26,32.35,31.88,31.99,4665450,9.06149835666095,9.08677842027221,8.95476031030226,8.98565816582714,16609550.7692019,0.0,1.0
2014-09-30,32.06,32.48,32.0,32.2,6116812,9.0053204375248,9.12329406771071,8.98846706178395,9.0446449809201,21776570.2043026,0.0,1.0
2014-10-01,31.09,31.89,30.79,31.86,10563889,8.73285752971447,8.95756920625907,8.64859065101025,8.94914251838865,37608687.4075843,0.0,1.0
2014-10-02,31.34,31.45,30.96,31.235,8520853,8.80307992863466,8.83397778415954,8.69634188227597,8.77358652108818,30335238.9373815,0.0,1.0
2014-10-03,31.93,32.01,31.539,31.64,4383366,8.9688047900863,8.99127595774076,8.85897695817513,8.88734680733888,15605298.5493347,0.0,1.0
2014-10-06,32.07,32.33,32.0,32.15,6435531,9.00812933348161,9.0811606283586,8.98846706178395,9.03060050113606,22911247.3333275,0.0,1.0
2014-10-07,31.1,31.9,31.08,31.9,5709041,8.73566642567128,8.96037810221588,8.73004863375766,8.96037810221588,20324857.4806193,0.0,1.0
2014-10-08,31.49,31.54,30.71,31.06,7420578,8.84521336798677,8.85925784777081,8.62611948335579,8.72443084184405,26418130.5185616,0.0,1.0
2014-10-09,30.73,31.46,30.63,31.28,7717324,8.6317372752694,8.83678668011635,8.60364831570133,8.78622655289381,27474581.1830329,0.0,1.0
2014-10-10,29.94,30.77,29.75,30.77,12252531,8.40983449468161,8.64297285909663,8.35646547150227,8.64297285909663,43620451.5525235,0.0,1.0
2014-10-13,31.7,34.09,31.61,33.51,40334940,8.90420018307973,9.57552631675672,8.87892011946846,9.41261035126188,143597130.759673,0.0,1.0
2014-10-14,32.61,32.99,31.78,31.78,19081610,9.15980971514921,9.26654776150789,8.92667135073419,8.92667135073419,67932776.0565672,0.0,1.0
2014-10-15,32.98,33.25,31.0,31.01,16090903,9.26373886555109,9.33957905638489,8.7075774661032,8.71038636206001,57285507.3574476,0.0,1.0
2014-10-16,32.98,33.74,32.49,32.64,15307568,9.26373886555109,9.47721495826845,9.12610296366752,9.16823640301963,54496742.6183993,0.0,1.0
2014-10-17,33.86,34.0,33.24,33.27,10143730,9.51092170975014,9.55024625314545,9.33677016042808,9.3451968482985,36112871.946774,0.0,1.0
2014-10-20,33.51,33.59,32.33,32.37,19287206,9.41261035126188,9.43508151891634,9.0811606283586,9.09239621218583,68664721.9996049,0.0,1.0
2014-10-21,34.2,34.42,33.68,33.82,13052202,9.6064241722816,9.66821988333136,9.46036158252761,9.49968612592291,46467374.3730785,0.0,1.0
2014-10-22,33.98,34.29,33.705,34.1,12060534,9.54462846123183,9.63170423589287,9.46738382241963,9.57833521271352,42936919.6490556,0.0,1.0
2014-10-23,34.82,35.36,34.43,34.47,8917156,9.78057572160366,9.93225610327127,9.67102877928817,9.6822643631154,31746124.2321521,0.0,1.0
2014-10-24,35.3,35.34,34.63,34.87,5082465,9.91540272753042,9.92663831135765,9.72720669842432,9.7946202013877,18094173.2202021,0.0,1.0
2014-10-27,34.97,35.37,34.78,35.26,5792050,9.82270916095577,9.93506499922807,9.76934013777643,9.90416714370319,20620379.2844755,0.0,1.0
2014-10-28,35.29,35.5,34.97,35.17,5540342,9.91259383157361,9.97158064666657,9.82270916095577,9.87888708009192,19724269.1975569,0.0,1.0
2014-10-29,35.4,35.5,34.94,35.3,5464823,9.9434916870985,9.97158064666657,9.81428247308535,9.91540272753042,19455412.674705,0.0,1.0
2014-10-30,35.29,35.67,35.02,35.39,6752287,9.91259383157361,10.0193318779323,9.83675364073981,9.94068279114169,24038935.9514564,0.0,1.0
2014-10-31,35.63,35.95,35.46,35.73,6253779,10.0080962941051,10.0979809647229,9.96034506283934,10.0361852536731,22264188.8349181,0.0,1.0
2014-11-03,35.37,35.75,35.06,35.74,5472096,9.93506499922807,10.0418030455868,9.84798922456704,10.03899414963,19481305.4101849,0.0,1.0
2014-11-04,34.6,35.28,34.58,34.83,17314752,9.7187800105539,9.90978493561681,9.71316221864028,9.78338461756047,61642553.751544,0.0,1.0
2014-11-05,34.58,34.78,34.39,34.63,14856203,9.71316221864028,9.76934013777643,9.65979319546094,9.72720669842432,52889830.1270125,0.0,1.0
2014-11-06,35.13,35.235,34.64,34.64,6046278,9.8676514962647,9.89714490381117,9.73001559438113,9.73001559438113,21525460.8678067,0.0,1.0
2014-11-07,35.45,35.58,35.22,35.22,11893308,9.95753616688254,9.99405181432103,9.89293155987596,9.89293155987596,42341575.4192533,0.0,1.0
2014-11-10,36.56,36.58,35.6,35.62,7539486,10.2693236180882,10.2749414100018,9.99966960623465,10.0052873981483,26841456.985004,0.0,1.0
2014-11-11,36.71,36.7564,36.33,36.55,6521750,10.3114570574403,10.3244903346799,10.2047190110816,10.2665147221314,23218197.1147569,0.0,1.0
2014-11-12,36.77,36.84,36.395,36.55,7237454,10.3283104331811,10.3479727048788,10.2229768348008,10.2665147221314,25766187.538772,0.0,1.0
2014-11-13,36.63,36.96,36.43,36.84,4972389,10.2889858897858,10.3816794563605,10.2328079706497,10.3479727048788,17702289.7126154,0.0,1.0
2014-11-14,36.79,36.85,36.5101,36.57,3894696,10.3339282250947,10.3507816008356,10.2553072272637,10.272132514045,13865575.8699821,0.0,1.0
2014-11-17,36.67,36.77,36.46,36.58,3122731,10.300221473613,10.3283104331811,10.2412346585201,10.2749414100018,11117289.6683195,0.0,1.0
2014-11-18,36.67,36.89,36.41,36.41,4378347,10.300221473613,10.3620171846628,10.2271901787361,10.2271901787361,15587430.3189796,0.0,1.0
2014-11-19,36.87,36.9,36.31,36.61,4227377,10.3563993927492,10.3648260806196,10.199101219168,10.2833680978722,15049959.3612742,0.0,1.0
2014-11-20,37.29,37.3,36.69,36.79,4386975,10.4743730229351,10.4771819188919,10.3058392655267,10.3339282250947,15618147.01384,0.0,1.0
2014-11-21,37.56,37.71,37.36,37.7,5442783,10.5502132137689,10.592346653121,10.4940352946328,10.5895377571642,19376947.6822706,0.0,1.0
2014-11-24,37.88,37.94,37.65,37.65,4632459,10.6400978843868,10.6569512601276,10.5754932773802,10.5754932773802,16492098.9286663,0.0,1.0
2014-11-25,37.88,37.99,37.7452,37.81,3897154,10.6850402196957,10.716068583586,10.6470163701282,10.66529489722,13815969.8498734,0.16,1.0
2014-11-26,37.91,37.99,37.73,37.83,2557997,10.6935025007567,10.716068583586,10.6427288143906,10.6709364179273,9068466.22639663,0.0,1.0
2014-11-28,36.49,37.89,36.32,37.84,6717738,10.2929545305358,10.6878609800493,10.2450016045234,10.673757178281,23815344.6508269,0.0,1.0
2014-12-01,35.06,36.07,34.62,35.95,13854816,9.8895857999612,10.1744825956817,9.76547234439979,10.1406334714377,49117309.7423257,0.0,1.0
2014-12-02,36.46,36.51,34.6,34.65,12010429,10.2844922494748,10.2985960512431,9.75983082369246,9.7739346254608,42578693.3100526,0.0,1.0
2014-12-03,37.26,37.44,36.56,36.58,9509090,10.5101530777682,10.5609267641343,10.3126998530115,10.3183413737188,33711087.8194018,0.0,1.0
2014-12-04,36.54,37.53,36.37,37.3,7565647,10.3070583323041,10.5863136073173,10.2591054062918,10.5214361191829,26821303.6607702,0.0,1.0
2014-12-05,36.95,37.35,36.63,36.65,5506815,10.4227095068045,10.5355399209512,10.3324451754871,10.3380866961945,19522448.948343,0.0,1.0
2014-12-08,35.85,36.81,35.79,36.66,6928790,10.112425867901,10.3832188618532,10.095501305779,10.3409074565481,24563554.2593657,0.0,1.0
2014-12-09,36.2,36.23,35.25,35.35,6531420,10.2111524802794,10.2196147613404,9.9431802466809,9.97138785021758,23154820.6195752,0.0,1.0
2014-12-10,34.99,36.14,34.88,36.04,6762337,9.86984047748552,10.1942279181574,9.83881211359517,10.1660203146207,23973454.5021016,0.0,1.0
2014-12-11,35.38,35.75,35.15,35.18,6770583,9.97985013127859,10.0842182643643,9.91497264314421,9.92343492420522,24002687.7547219,0.0,1.0
2014-12-12,34.84,35.725,34.82,35.06,5704018,9.8275290721805,10.0771663634801,9.82188755147316,9.8895857999612,20221561.8656936,0.0,1.0
2014-12-15,34.53,35.4,34.34,35.09,8142033,9.74008550121678,9.98549165198592,9.68649105449708,9.89804808102221,28864674.6945782,0.0,1.0
2014-12-16,34.67,35.6,34.41,34.43,5946361,9.77957614616814,10.0419068590593,9.70623637697276,9.7118778976801,21080702.5569077,0.0,1.0
2014-12-17,35.77,35.87,34.35,34.72,7984209,10.0898597850717,10.1180673886083,9.68931181485075,9.79367994793648,28305165.9798631,0.0,1.0
2014-12-18,36.06,36.65,35.91,36.35,10018273,10.171661835328,10.3380866961945,10.129350430023,10.2534638855844,35516214.5801272,0.0,1.0
2014-12-19,35.76,36.24,35.75,35.85,11798214,10.087039024718,10.2224355216941,10.0842182643643,10.112425867901,41826360.6997193,0.0,1.0
2014-12-22,36.43,36.485,35.95,35.97,4800311,10.2760299684138,10.2915441503589,10.1406334714377,10.146274992145,17017790.9433436,0.0,1.0
2014-12-23,36.63,36.76,36.3,36.67,3545429,10.3324451754871,10.3691150600848,10.2393600838161,10.3437282169018,12569054.2813722,0.0,1.0
2014-12-24,36.56,36.75,36.48,36.65,1570745,10.3126998530115,10.3662942997312,10.2901337701821,10.3380866961945,5568516.29723621,0.0,1.0
2014-12-26,36.68,36.85,36.62,36.72,1781098,10.3465489772555,10.3945019032678,10.3296244151335,10.3578320186701,6314247.85052624,0.0,1.0
2014-12-29,36.81,36.96,36.4536,36.55,2885272,10.3832188618532,10.4255302671582,10.2826869628484,10.3098790926578,10228703.0383413,0.0,1.0
2014-12-30,36.43,36.73,36.35,36.71,4089428,10.2760299684138,10.3606527790238,10.2534638855844,10.3550112583165,14497608.7553194,0.0,1.0
2014-12-31,36.23,36.57,36.16,36.53,4871578,10.2196147613404,10.3155206133651,10.1998694388647,10.3042375719504,17270442.6792748,0.0,1.0
2015-01-02,35.85,36.45,35.5,36.11,4688586,10.112425867901,10.2816714891211,10.0136992555226,10.1857656370964,16621709.7950295,0.0,1.0
2015-01-05,34.88,35.54,34.78,35.4,8631318,9.83881211359517,10.0249822969373,9.81060451005849,9.98549165198592,30599260.1915833,0.0,1.0
2015-01-06,33.49,34.51,33.34,34.34,14541315,9.44672642443527,9.73444398050944,9.40441501913025,9.68649105449708,51551047.153259,0.0,1.0
2015-01-07,33.93,34.2,33.3,33.78,9713037,9.57083987999668,9.64700040954572,9.39313197771557,9.52852847469165,34434109.1839596,0.0,1.0
2015-01-08,34.47,34.71,33.85,34.15,9576124,9.72316093909477,9.79085918758281,9.54827379716733,9.63289660777738,33948732.9632468,0.0,1.0
2015-01-09,34.4,34.7,34.21,34.57,8366311,9.70341561661909,9.78803842722914,9.64982116989939,9.75136854263145,29659772.3699562,0.0,1.0
2015-01-12,33.91,34.22,33.74,34.18,10455531,9.56519835928934,9.65264193025306,9.51724543327698,9.64135888883839,37066356.9005527,0.0,1.0
2015-01-13,33.55,34.29,33.09,34.07,9908927,9.46365098655728,9.67238725272874,9.33389601028854,9.61033052494803,35128567.3280031,0.0,1.0
2015-01-14,33.65,34.1599,33.01,33.12,11787704,9.49185859009396,9.63568916052751,9.31132992745919,9.34235829134954,41789101.242402,0.0,1.0
2015-01-15,34.11,34.63,33.72,33.81,9834016,9.62161356636271,9.76829310475346,9.51160391256964,9.53699075575266,34862997.0894587,0.0,1.0
2015-01-16,34.86,34.93,34.14,34.16,8396792,9.83317059288783,9.85291591536351,9.63007584742371,9.63571736813105,29767831.8864633,0.0,1.0
2015-01-20,34.54,35.14,34.43,34.84,6282306,9.74290626157045,9.91215188279055,9.7118778976801,9.8275290721805,22271675.7622816,0.0,1.0
2015-01-21,34.7,35.0,34.37,34.51,4724295,9.78803842722914,9.87266123783919,9.69495333555808,9.73444398050944,16748303.3213231,0.0,1.0
2015-01-22,35.25,35.45,34.83,35.01,5676072,9.9431802466809,9.99959545375427,9.82470831182683,9.87548199819286,20122489.2877496,0.0,1.0
2015-01-23,34.47,35.07,34.42,35.02,5979659,9.72316093909477,9.89240656031487,9.70905713732643,9.87830275854653,21198748.7424218,0.0,1.0
2015-01-26,34.96,35.0,34.38,34.45,4828189,9.86137819642452,9.87266123783919,9.69777409591175,9.71751941838743,17116622.4515352,0.0,1.0
2015-01-27,34.32,34.74,34.13,34.58,5919111,9.68084953378974,9.79932146864381,9.62725508707005,9.75418930298512,20984097.3987823,0.0,1.0
2015-01-28,33.7,34.75,33.621,34.65,8821482,9.50596239186231,9.80214222899748,9.48367838506833,9.7739346254608,31273418.8444185,0.0,1.0
2015-01-29,33.76,33.86,33.34,33.7,7452888,9.52288695398432,9.551094557521,9.40441501913025,9.50596239186231,26421556.8341624,0.0,1.0
2015-01-30,33.3,33.87,33.25,33.53,7672922,9.39313197771557,9.55391531787467,9.37902817594723,9.45800946584994,27201608.9208767,0.0,1.0
2015-02-02,33.68,33.7,33.21,33.47,6155085,9.50032087115497,9.50596239186231,9.36774513453256,9.44108490372793,21820659.0715707,0.0,1.0
2015-02-03,34.66,34.71,33.81,33.86,6117683,9.77675538581447,9.79085918758281,9.53699075575266,9.551094557521,21688063.6174714,0.0,1.0
2015-02-04,34.57,34.78,34.32,34.5,5683286,9.75136854263145,9.81060451005849,9.68084953378974,9.73162322015577,20148063.9523631,0.0,1.0
2015-02-05,35.2,35.24,34.61,34.61,5089728,9.92907644491256,9.94035948632723,9.76265158404613,9.76265158404613,18043815.7157907,0.0,1.0
2015-02-06,35.44,35.69,35.22,35.27,6979238,9.9967746934006,10.0672937022423,9.93471796561989,9.94882176738824,24742399.6544891,0.0,1.0
2015-02-09,35.3,35.58,35.2,35.29,4786543,9.95728404844924,10.036265338352,9.92907644491256,9.95446328809557,16968981.4087723,0.0,1.0
2015-02-10,35.53,35.64,35.16,35.45,4045281,10.0221615365836,10.053189900474,9.91779340349788,9.99959545375427,14341101.3088694,0.0,1.0
2015-02-11,35.94,36.24,35.39,35.39,6557518,10.137812711084,10.2224355216941,9.98267089163225,9.98267089163225,23247341.7724838,0.0,1.0
2015-02-12,36.57,36.61,36.02,36.04,5193484,10.3155206133651,10.3268036547798,10.1603787939134,10.1660203146207,18411645.6162112,0.0,1.0
2015-02-13,36.08,36.95,35.88,36.64,7623266,10.1773033560354,10.4227095068045,10.120888148962,10.3352659358408,27025571.2793399,0.0,1.0
2015-02-17,35.85,35.95,34.9,34.9,6732254,10.112425867901,10.1406334714377,9.84445363430251,9.84445363430251,23866805.9526746,0.0,1.0
2015-02-18,35.39,35.9,35.29,35.88,7729139,9.98267089163225,10.1265296696693,9.95446328809557,10.120888148962,27400906.2483753,0.0,1.0
2015-02-19,35.53,35.78,35.14,35.2,6136600,10.0221615365836,10.0926805454253,9.91215188279055,9.92907644491256,21755127.0954992,0.0,1.0
2015-02-20,35.55,35.685,35.16,35.41,5792191,10.0278030572909,10.0658833220655,9.91779340349788,9.98831241233959,20534147.7962401,0.0,1.0
2015-02-23,35.77,35.78,35.42,35.6,3859992,10.0898597850717,10.0926805454253,9.99113317269326,10.0419068590593,13684225.2301942,0.0,1.0
2015-02-24,35.57,35.81,35.515,35.74,2973194,10.0334445779983,10.1011428264863,10.0179303960531,10.0813975040106,10540399.13789,0.0,1.0
2015-02-25,35.21,35.65,35.18,35.54,5886027,9.97702937092492,10.1017068183321,9.96852863587443,10.0705374564803,20772416.6147049,0.16,1.0
2015-02-26,34.31,35.39,34.28,35.29,9977829,9.72200731941022,10.0280337812279,9.71350658435973,9.99969799772622,35212821.9762303,0.0,1.0
2015-02-27,34.31,34.77,34.14,34.5,11347462,9.72200731941022,9.85235192351773,9.67383648745745,9.77584530806332,40046402.8084705,0.0,1.0
2015-03-02,34.67,34.71,34.31,34.44,8529832,9.8240161400161,9.83535045341675,9.72200731941022,9.75884383796234,30102686.235969,0.0,1.0
2015-03-03,34.12,34.37,34.05,34.29,6730066,9.66816933075712,9.7390087895112,9.64833428230598,9.71634016270989,23751120.2032306,0.0,1.0
2015-03-04,34.24,34.28,33.6601,34.0,12541051,9.70217227095908,9.71350658435973,9.53785306243311,9.63416639055516,44258705.6019726,0.0,1.0
2015-03-05,33.88,34.17,33.78,34.12,7065687,9.6001634503532,9.68233722250794,9.57182766685157,9.66816933075712,24935562.4826568,0.0,1.0
2015-03-06,33.68,33.95,33.55,33.6,6931604,9.54349188334993,9.61999849880434,9.50665536479781,9.52082325654863,24462369.2851146,0.0,1.0
2015-03-09,33.95,34.02,33.58,33.58,5559369,9.61999849880434,9.63983354725549,9.5151560998483,9.5151560998483,19619605.7175537,0.0,1.0
2015-03-10,33.43,33.74,33.43,33.56,7926222,9.47265242459585,9.56049335345091,9.47265242459585,9.50948894314797,27972482.2133232,0.0,1.0
2015-03-11,33.66,33.84,33.47,33.6,4563265,9.53782472664961,9.58882913695255,9.4839867379965,9.52082325654863,16104248.5369676,0.0,1.0
2015-03-12,34.18,34.31,33.8,33.8,5509311,9.6851708008581,9.72200731941022,9.57749482355189,9.57749482355189,19442945.700381,0.0,1.0
2015-03-13,34.13,34.2,33.76,34.11,8170807,9.67100290910728,9.69083795755843,9.56616051015124,9.66533575240696,28835648.7461487,0.0,1.0
2015-03-16,34.66,34.68,34.22,34.37,5758676,9.82118256166594,9.82684971836626,9.69650511425875,9.7390087895112,20322981.3626581,0.0,1.0
2015-03-17,34.63,34.73,34.39,34.42,4376705,9.81268182661545,9.84101761011708,9.74467594621153,9.75317668126202,15445858.4134361,0.0,1.0
2015-03-18,35.06,35.19,34.3,34.5,5892243,9.93452569567247,9.97136221422459,9.71917374106006,9.77584530806332,20794353.5412051,0.0,1.0
2015-03-19,34.75,35.05,34.53,34.91,4715816,9.84668476681741,9.9316921173223,9.78434604311381,9.89202202042002,16642617.2748259,0.0,1.0
2015-03-20,35.16,35.35,34.89,34.89,12272772,9.9628614791741,10.0166994678272,9.88635486371969,9.88635486371969,43311920.4178448,0.0,1.0
2015-03-23,33.7,35.0,33.64,34.99,9363643,9.54915904005026,9.91752422557149,9.53215756994928,9.91469064722133,33045294.1223963,0.0,1.0
2015-03-24,33.76,34.15,33.47,33.65,9378356,9.56616051015124,9.67667006580761,9.4839867379965,9.53499114829944,33097217.8675052,0.0,1.0
2015-03-25,33.31,33.9899,33.3,33.96,7976184,9.43864948439389,9.63130447642149,9.43581590604373,9.62283207715451,28148803.4362642,0.0,1.0
2015-03-26,33.27,33.43,32.71,33.09,9833967,9.42731517099324,9.47265242459585,9.2686347833841,9.3763107606903,34705117.6454441,0.0,1.0
2015-03-27,33.2,33.26,32.77,33.16,6591495,9.4074801225421,9.42448159264308,9.28563625348508,9.39614580914144,23262088.3753582,0.0,1.0
2015-03-30,33.35,33.6,33.25,33.34,7334173,9.44998379779455,9.52082325654863,9.42164801429291,9.44715021944438,25883078.1918466,0.0,1.0
2015-03-31,33.12,33.345,32.83,33.24,9094595,9.38481149574079,9.44856700861946,9.30263772358606,9.41881443594275,32095795.0553085,0.0,1.0
2015-04-01,33.45,33.6,32.96,33.2,9978486,9.47831958129618,9.52082325654863,9.33947424213818,9.4074801225421,35215140.5992532,0.0,1.0
2015-04-02,33.32,33.4,32.935,33.28,9257266,9.44148306274406,9.46415168954536,9.33239029626277,9.4301487493434,32669878.3517546,0.0,1.0
2015-04-06,33.24,33.43,32.98,32.98,6827743,9.41881443594275,9.47265242459585,9.3451413988385,9.3451413988385,24095832.7466278,0.0,1.0
2015-04-07,33.55,33.67,33.17,33.44,6559133,9.50665536479781,9.54065830499977,9.39897938749161,9.47548600294602,23147879.428222,0.0,1.0
2015-04-08,33.25,33.66,33.21,33.56,6767293,9.42164801429291,9.53782472664961,9.41031370089226,9.50948894314797,23882498.2538776,0.0,1.0
2015-04-09,33.79,33.85,33.31,33.34,6499730,9.57466124520173,9.59166271530271,9.43864948439389,9.44715021944438,22938239.9100609,0.0,1.0
2015-04-10,33.75,34.08,33.72,33.95,8002786,9.56332693180108,9.65683501735647,9.55482619675059,9.61999849880434,28242684.7295006,0.0,1.0
2015-04-13,33.08,33.72,33.01,33.55,8282558,9.37347718234014,9.55482619675059,9.35364213388899,9.50665536479781,29230029.9355503,0.0,1.0
2015-04-14,33.21,33.26,31.87,31.87,19032568,9.41031370089226,9.42448159264308,9.03061420197038,9.03061420197038,67167960.9596935,0.0,1.0
2015-04-15,32.86,34.12,32.82,33.72,14157994,9.31113845863655,9.66816933075712,9.29980414523589,9.55482619675059,49965069.7824683,0.0,1.0
2015-04-16,32.42,32.64,31.95,32.52,11139884,9.18646101122936,9.24879973493295,9.05328282877169,9.214796794731,39313837.9228444,0.0,1.0
2015-04-17,33.3,33.31,32.22,32.24,15361858,9.43581590604373,9.43864948439389,9.12978944422609,9.13545660092642,54213634.1460782,0.0,1.0
2015-04-20,34.89,35.0,33.11,33.34,21352520,9.88635486371969,9.91752422557149,9.38197791739063,9.44715021944438,75355318.8277627,0.0,1.0
2015-04-21,35.35,35.67,33.61,34.89,28097727,10.0166994678272,10.1073739750324,9.52365683489879,9.88635486371969,99159873.2337184,0.0,1.0
2015-04-22,36.26,36.44,35.28,35.28,25233130,10.2745550976921,10.325559507995,9.99686441937606,9.99686441937606,89050405.1124821,0.0,1.0
2015-04-23,36.89,37.235,35.84,35.87,15457403,10.4530705337523,10.550828986833,10.1555448069852,10.1640455420357,54550822.6342475,0.0,1.0
2015-04-24,37.12,37.195,36.27,36.82,11592896,10.5182428358061,10.5394946734323,10.2773886760422,10.4332354853012,40912565.5527823,0.0,1.0
2015-04-27,36.91,37.54,36.72,37.08,14914520,10.4587376904527,10.637253126513,10.4048997017996,10.5069085224054,52634930.666874,0.0,1.0
2015-04-28,36.81,37.005,36.49,36.82,8562824,10.430401906951,10.4856566847792,10.3397273997458,10.4332354853012,30219118.5202506,0.0,1.0
2015-04-29,36.95,37.04,36.25,36.74,11309665,10.4700720038533,10.4955742090048,10.2717215193419,10.4105668584999,39913013.1670731,0.0,1.0
2015-04-30,36.09,36.76,35.99,36.65,8872682,10.2263842657393,10.4162340152002,10.1980484822377,10.3850646533484,31312640.4268606,0.0,1.0
2015-05-01,37.46,37.67,36.3,36.42,15666377,10.6145844997117,10.6740896450651,10.2858894110927,10.3198923512947,55288314.1526585,0.0,1.0
2015-05-04,36.61,37.64,36.02,37.46,19848576,10.3737303399478,10.6655889100146,10.2065492172881,10.6145844997117,70047740.16168,0.0,1.0
2015-05-05,35.41,36.72,35.32,36.44,13026632,10.0337009379282,10.4048997017996,10.0081987327767,10.325559507995,45972372.7041087,0.0,1.0
2015-05-06,35.65,36.06,35.035,35.45,10387447,10.1017068183321,10.2178835306888,9.92744174979706,10.0450352513288,36658407.5552435,0.0,1.0
2015-05-07,35.91,36.305,35.46,35.63,8309777,10.1753798554363,10.2873062002678,10.047868829679,10.0960396616318,29326088.6875466,0.0,1.0
2015-05-08,36.68,37.155,36.26,36.39,11655982,10.3935653883989,10.5281603600317,10.2745550976921,10.3113916162442,41135202.770477,0.0,1.0
2015-05-11,36.06,36.81,36.03,36.5,7169308,10.2178835306888,10.430401906951,10.2093827956383,10.342560978096,25301252.0355644,0.0,1.0
2015-05-12,35.69,36.06,35.48,35.87,6886462,10.1130411317328,10.2178835306888,10.0535359863793,10.1640455420357,24303058.3558882,0.0,1.0
2015-05-13,34.78,36.07,34.72,35.73,10684835,9.8551855018679,10.220717109039,9.83818403176692,10.1243754451334,37707921.5028033,0.0,1.0
2015-05-14,34.9,35.22,34.31,34.53,14828832,9.88918844206986,9.97986294927508,9.72200731941022,9.78434604311381,52332528.5822624,0.0,1.0
2015-05-15,35.5,35.5,34.795,34.89,10495495,10.0592031430797,10.0592031430797,9.85943586939314,9.88635486371969,37039720.4629798,0.0,1.0
2015-05-18,35.73,35.96,35.18,35.35,8285818,10.1243754451334,10.1895477471872,9.96852863587443,10.0166994678272,29241534.8230006,0.0,1.0
2015-05-19,35.6,36.04,35.52,35.72,4860953,10.0875389265813,10.2122163739885,10.06487029978,10.1215418667832,17154821.2165013,0.0,1.0
2015-05-20,35.27,35.67,35.12,35.39,8118747,9.9940308410259,10.1073739750324,9.95152716577345,10.0280337812279,28651923.4576032,0.0,1.0
2015-05-21,35.55,35.87,35.15,35.26,7946339,10.0733710348305,10.1640455420357,9.96002790082394,9.99119726267573,28043477.2503893,0.0,1.0
2015-05-22,35.47,35.655,35.29,35.42,4322068,10.0507024080292,10.1031236075072,9.99969799772622,10.0365345162783,15253038.6172344,0.0,1.0
2015-05-26,34.78,35.42,34.72,35.26,6081652,9.8551855018679,10.0365345162783,9.83818403176692,9.99119726267573,21462798.0893825,0.0,1.0
2015-05-27,35.1,35.245,34.65,34.93,6175023,9.99686441937606,10.0381620074333,9.86869949092252,9.94844655751583,21681129.0228069,0.18,1.0
2015-05-28,34.72,35.05,34.38,35.01,4340880,9.88863625757085,9.98262387177011,9.7918005338504,9.97123143368535,15241267.8224068,0.0,1.0
2015-05-29,34.08,34.78,33.995,34.76,8608921,9.7063572482147,9.90572491469799,9.68214831728459,9.90002869565561,30226790.5638816,0.0,1.0
2015-06-01,34.24,34.47,33.95,34.23,8229122,9.75192700055374,9.8174335195411,9.66933182443924,9.74907889103255,28893277.9402472,0.0,1.0
2015-06-02,34.1,34.44,33.97,34.17,6401451,9.71205346725708,9.80888919097753,9.67502804348162,9.73199023390541,22476140.585092,0.0,1.0
2015-06-03,34.1,34.56,34.04,34.09,6939264,9.71205346725708,9.84306650523181,9.69496481012994,9.70920535773589,24364456.3117124,0.0,1.0
2015-06-04,34.04,34.31,33.85,33.89,7492445,9.69496481012994,9.77186376720207,9.64085072922734,9.6522431673121,26306730.6374866,0.0,1.0
2015-06-05,34.43,34.54,34.01,34.04,4428925,9.80604108145635,9.83737028618943,9.68642048156638,9.69496481012994,15550402.7041414,0.0,1.0
2015-06-08,34.03,34.31,33.78,34.29,6707832,9.69211670060876,9.77186376720207,9.62091396257901,9.76616754815969,23551875.2003536,0.0,1.0
2015-06-09,33.76,34.07,33.64,33.93,4350398,9.61521774353663,9.70350913869351,9.58104042928236,9.66363560539686,15274686.4810967,0.0,1.0
2015-06-10,33.97,34.02,33.69,33.87,5976127,9.67502804348162,9.68926859108757,9.5952809768883,9.64654694826972,20982785.0914369,0.0,1.0
2015-06-11,34.97,35.48,33.93,34.02,10898494,9.95983899560059,10.1050925811813,9.66363560539686,9.68926859108757,38265712.4626559,0.0,1.0
2015-06-12,34.75,35.62,34.61,34.73,8155436,9.89718058613442,10.1449661144779,9.85730705283776,9.89148436709204,28634558.956824,0.0,1.0
2015-06-15,34.67,35.02,34.43,34.55,4151897,9.8743957099649,9.97407954320654,9.80604108145635,9.84021839571062,14577729.4345956,0.0,1.0
2015-06-16,34.58,34.93,34.42,34.7,6081165,9.84876272427419,9.94844655751583,9.80319297193516,9.88294003852847,21351584.111343,0.0,1.0
2015-06-17,34.82,34.96,34.45,34.6,6349943,9.91711735278275,9.9569908860794,9.81173730049873,9.85445894331657,22295290.7981832,0.0,1.0
2015-06-18,35.54,35.67,34.97,34.97,8336470,10.1221812383084,10.1592066620839,9.95983899560059,9.95983899560059,29270187.6033108,0.0,1.0
2015-06-19,34.99,35.55,34.99,35.39,8998851,9.96553521464297,10.1250293478296,9.96553521464297,10.0794595954906,31595874.1510785,0.0,1.0
2015-06-22,35.05,35.4,34.9538,35.22,7553291,9.98262387177011,10.0823077050118,9.95522505817627,10.0310417336303,26520367.0849171,0.0,1.0
2015-06-23,34.86,35.43,34.79,35.23,9118285,9.9285097908675,10.0908520335753,9.90857302421918,10.0338898431515,32015218.9800305,0.0,1.0
2015-06-24,33.89,34.96,33.74,34.76,16653927,9.6522431673121,9.9569908860794,9.60952152449425,9.90002869565561,58473618.6445633,0.0,1.0
2015-06-25,33.7,34.16,33.68,34.01,7915187,9.59812908640949,9.72914212438422,9.59243286736711,9.68642048156638,27791020.4685301,0.0,1.0
2015-06-26,33.67,33.88,33.36,33.72,11074253,9.58958475784593,9.64939505779091,9.50129336268904,9.60382530545187,38882820.0517158,0.0,1.0
2015-06-29,32.48,33.63,32.47,33.34,14840358,9.25065972482434,9.57819231976117,9.24781161530315,9.49559714364666,52105994.8347795,0.0,1.0
2015-06-30,32.65,32.92,32.4,32.79,11046727,9.29907758668457,9.37597654375669,9.22787484865482,9.33895111998122,38786173.4874064,0.0,1.0
2015-07-01,32.9,33.16,32.71,32.93,6203128,9.37028032471431,9.44433117226525,9.31616624381171,9.37882465327788,21779808.5145571,0.0,1.0
2015-07-02,32.68,33.145,32.63,33.08,6735269,9.30762191524814,9.44005900798346,9.29338136764219,9.42154629609573,23648209.2766799,0.0,1.0
2015-07-06,32.5,32.74,32.2,32.37,6036793,9.25635594386672,9.32471057237528,9.17091265823103,9.21933052009125,21195789.5406993,0.0,1.0
2015-07-07,32.79,32.955,32.15,32.57,8526842,9.33895111998122,9.38594492708086,9.15667211062508,9.27629271051505,29938602.9103194,0.0,1.0
2015-07-08,31.79,32.57,31.72,32.45,6816000,9.05414016786225,9.27629271051505,9.03420340121392,9.24211539626077,23931663.9661831,0.0,1.0
2015-07-09,31.9,32.49,31.89,32.12,6876135,9.08546937259534,9.25350783434553,9.08262126307415,9.14812778206151,24142804.0208495,0.0,1.0
2015-07-10,32.13,32.38,31.965,32.32,6025764,9.1509758915827,9.22217862961245,9.10398208448307,9.20508997248531,21157065.6084981,0.0,1.0
2015-07-13,31.9,32.38,31.88,32.35,10270475,9.08546937259534,9.22217862961245,9.07977315355296,9.21363430104888,36060674.3651826,0.0,1.0
2015-07-14,32.07,32.32,31.88,31.91,12418366,9.13388723445556,9.20508997248531,9.07977315355296,9.08831748211653,43602136.4614251,0.0,1.0
2015-07-15,32.4,33.1,32.19,32.83,14437877,9.22787484865482,9.42724251513811,9.16806454870984,9.35034355806598,50692843.41976,0.0,1.0
2015-07-16,32.17,32.76,32.07,32.75,6914968,9.16236832966746,9.33040679141765,9.13388723445556,9.32755868189647,24279150.6034198,0.0,1.0
2015-07-17,32.18,32.48,31.85,32.31,6642096,9.16521643918865,9.25065972482434,9.07122882498939,9.20224186296412,23321069.4693558,0.0,1.0
2015-07-20,32.0,32.46,31.96,32.29,6201926,9.11395046780723,9.24496350578196,9.10255802972248,9.19654564392174,21775588.1712345,0.0,1.0
2015-07-21,31.86,32.29,31.55,32.02,7728728,9.07407693451058,9.19654564392174,8.9857855393537,9.11964668684961,27136344.0994763,0.0,1.0
2015-07-22,31.57,32.05,31.18,31.89,8867368,8.99148175839608,9.12819101541318,8.88040548706967,9.08262126307415,31134224.0669726,0.0,1.0
2015-07-23,30.85,31.58,30.66,31.53,7469525,8.78641787287041,8.99432986791726,8.73230379196781,8.98008932031131,26226256.2040792,0.0,1.0
2015-07-24,30.81,31.17,30.65,30.85,7596130,8.77502543478565,8.87755737754848,8.72945568244662,8.78641787287041,26670779.137829,0.0,1.0
2015-07-27,30.52,30.92,30.4042,30.61,7335967,8.69243025867115,8.80635463951874,8.65944915041577,8.71806324436186,25757320.5855353,0.0,1.0
2015-07-28,31.08,31.15,30.72,30.74,7301174,8.85192439185778,8.8718611585061,8.74939244909494,8.75508866813732,25635158.8507384,0.0,1.0
2015-07-29,31.49,31.535,31.005,31.09,6882738,8.96869688222656,8.98151337507191,8.83056357044885,8.85477250137897,24165987.8203168,0.0,1.0
2015-07-30,31.46,31.54,31.3,31.39,5643713,8.96015255366299,8.98293742983251,8.91458280132395,8.94021578701466,19815645.9855603,0.0,1.0
2015-07-31,31.28,31.616,31.19,31.49,5739561,8.90888658228157,9.00458306219355,8.88325359659086,8.96869688222656,20152177.9878829,0.0,1.0
2015-08-03,31.14,31.35,30.9,31.34,5750292,8.86901304898491,8.9288233489299,8.80065842047636,8.92597523940871,20189855.6120057,0.0,1.0
2015-08-04,30.87,31.36,30.69,31.14,6619063,8.79211409191279,8.93167145845109,8.74084812053138,8.86901304898491,23240198.2815428,0.0,1.0
2015-08-05,30.76,31.26,30.74,31.07,3806476,8.7607848871797,8.90319036323919,8.75508866813732,8.84907628233659,13364921.4388704,0.0,1.0
2015-08-06,30.43,30.76,30.23,30.76,7076763,8.66679727298044,8.7607848871797,8.60983508255665,8.7607848871797,24847229.1790372,0.0,1.0
2015-08-07,29.96,30.42,29.83,30.36,5240139,8.53293612548452,8.66394916345925,8.49591070170906,8.64686050633211,18398656.9372199,0.0,1.0
2015-08-10,30.24,30.43,30.16,30.17,6247158,8.61268319207784,8.66679727298044,8.58989831590832,8.59274642542951,21934402.2886814,0.0,1.0
2015-08-11,29.33,30.07,29.22,29.98,12869773,8.35350522564957,8.56426533021761,8.32217602091648,8.5386323445269,45187072.0007418,0.0,1.0
2015-08-12,29.52,29.61,28.73,29.12,8716251,8.40761930655217,8.43325229224288,8.18261865437818,8.29369492570458,30603637.0271284,0.0,1.0
2015-08-13,29.39,29.675,29.3603,29.51,4498389,8.37059388277671,8.45176500413062,8.36213499749877,8.40477119703098,15794297.8194211,0.0,1.0
2015-08-14,29.62,29.68,29.38,29.39,3321328,8.43610040176407,8.45318905889121,8.36774577325552,8.37059388277671,11661517.8429394,0.0,1.0
2015-08-17,29.68,29.71,29.31,29.51,5480259,8.45318905889121,8.46173338745478,8.34780900660719,8.40477119703098,19241742.4934933,0.0,1.0
2015-08-18,29.62,29.75,29.55,29.69,4543874,8.43610040176407,8.47312582553954,8.41616363511574,8.4560371684124,15954000.2454044,0.0,1.0
2015-08-19,28.92,29.49,28.815,29.34,6418222,8.23673273528079,8.3990749779886,8.20682758530829,8.35635333517076,22535025.2588562,0.0,1.0
2015-08-20,28.36,28.86,28.35,28.55,7364769,8.07723860209416,8.21964407815365,8.07439049257297,8.13135268299677,25858447.3146365,0.0,1.0
2015-08-21,27.38,28.27,27.37,28.07,9974566,7.79812386901756,8.05160561640345,7.79527575949638,7.99464342597966,35021707.9989019,0.0,1.0
2015-08-24,26.27,26.95,25.8,25.8,5634544,7.4819837121655,7.6756551596064,7.34812256466958,7.34812256466958,19783452.7010964,0.0,1.0
2015-08-25,25.31,27.09,25.29,27.06,13114883,7.20856519813128,7.71552869290306,7.2028689790889,7.70698436433949,46047677.950676,0.0,1.0
2015-08-26,26.37,26.43,25.61,26.13,15568244,7.5104648073774,7.52755346450454,7.29400848376698,7.44211017886884,54661676.0492292,0.0,1.0
2015-08-27,27.49,27.51,26.5,26.6,13925066,7.88071904513207,7.88645256208015,7.59690995620225,7.62557754094263,48574255.9971677,0.18,1.0
2015-08-28,27.8,27.86,27.26,27.43,9956193,7.96958855782726,7.9867891086715,7.81478360022918,7.86351849428784,34729793.5635787,0.0,1.0
2015-08-31,27.38,27.665,27.3,27.64,6141234,7.84918470191764,7.93088731842774,7.82625063412534,7.92372042224265,21422223.2379014,0.0,1.0
2015-09-01,26.73,26.95,26.58,26.81,7851179,7.66284540110514,7.72591408753398,7.61984402399456,7.68577946889744,27386956.6309838,0.0,1.0
2015-09-02,26.99,27.19,26.54,27.14,6163156,7.73738112143014,7.79471629091091,7.6083769900984,7.78038249854072,21498692.881921,0.0,1.0
2015-09-03,27.28,27.5,27.02,27.06,8053461,7.82051711717726,7.88358580360611,7.74598139685225,7.75744843074841,28092568.9168874,0.0,1.0
2015-09-04,26.85,27.2,26.752,26.95,5389314,7.6972465027936,7.79758304938495,7.66915226974802,7.72591408753398,18799330.4940256,0.0,1.0
2015-09-08,28.0,28.03,27.38,27.45,8316788,8.02692372730804,8.03552400273015,7.84918470191764,7.86925201123591,29011122.0576026,0.0,1.0
2015-09-09,27.81,28.62,27.725,28.17,10450966,7.9724553163013,8.20466275269843,7.94808786927198,8.07565862136669,36455690.615879,0.0,1.0
2015-09-10,28.02,28.12,27.8,27.85,7848903,8.03265724425611,8.0613248289965,7.96958855782726,7.98392235019746,27379017.3503621,0.0,1.0
2015-09-11,28.5,28.66,28.04,28.06,12344728,8.17026165100997,8.21612978659458,8.03839076120419,8.04412427815227,43061625.5669742,0.0,1.0
2015-09-14,28.39,28.57,28.235,28.46,7280693,8.13872730779554,8.19032896032824,8.09429255144794,8.15879461711381,25396952.9206387,0.0,1.0
2015-09-15,28.89,28.95,28.41,28.49,6611185,8.28206523149747,8.2992657823417,8.14446082474362,8.16739489253593,23061534.6910841,0.0,1.0
2015-09-16,29.25,29.32,28.84,28.87,7976489,8.38526853656286,8.40533584588113,8.26773143912728,8.27633171454939,27824070.539026,0.0,1.0
2015-09-17,29.18,29.63,29.06,29.19,7465999,8.36520122724459,8.49420535857633,8.33080012555613,8.36806798571863,26043348.4983553,0.0,1.0
2015-09-18,28.16,28.91,27.89,28.9,15215090,8.07279186289265,8.28779874844555,7.99538938409361,8.28493198997151,53074195.6038087,0.0,1.0
2015-09-21,28.1,28.515,28.04,28.3,7838918,8.05559131204842,8.17456178872102,8.03839076120419,8.11292648152919,27344187.0704818,0.0,1.0
2015-09-22,27.27,27.75,27.07,27.75,10078981,7.81765035870322,7.95525476545707,7.76031518922245,7.95525476545707,35158110.0789461,0.0,1.0
2015-09-23,26.58,27.4,26.46,27.32,13957943,7.61984402399456,7.85491821886572,7.58544292230609,7.83198415107341,48688939.5336348,0.0,1.0
2015-09-24,26.39,26.5589,26.02,26.26,8748636,7.56537561298782,7.61379516361434,7.4593055494484,7.52810775282532,30517520.3255796,0.0,1.0
2015-09-25,26.52,26.96,26.45,26.71,8083002,7.60264347315033,7.72878084600802,7.58257616383206,7.65711188415706,28195615.6167316,0.0,1.0
2015-09-28,25.99,26.6,25.96,26.48,10139275,7.45070527402628,7.62557754094263,7.44210499860417,7.59117643925417,35368431.2502133,0.0,1.0
2015-09-29,25.94,26.09,25.69,26.05,12032051,7.43637148165609,7.47937285876667,7.36470251980512,7.46790582487051,41970926.7765752,0.0,1.0
2015-09-30,26.9,27.0,26.26,26.35,12523283,7.71158029516379,7.74024787990418,7.52810775282532,7.55390857909167,43684471.8988749,0.0,1.0
2015-10-01,27.03,27.27,26.71,27.13,9032173,7.74884815532629,7.81765035870322,7.65711188415706,7.77751574006668,31506571.2085463,0.0,1.0
2015-10-02,27.31,27.32,26.445,26.53,5656864,7.82911739259937,7.83198415107341,7.58114278459504,7.60551023162436,19732614.5583197,0.0,1.0
2015-10-05,27.83,27.94,27.36,27.48,6412676,7.97818883324938,8.0097231764638,7.84345118496957,7.87785228665803,22369083.6115889,0.0,1.0
2015-10-06,27.7,28.06,27.63,27.84,5280346,7.94092097308688,8.04412427815227,7.92085366376861,7.98105559172342,18419221.7370905,0.0,1.0
2015-10-07,28.37,28.56,27.91,27.96,6882628,8.13299379084746,8.1874622018542,8.00112290104169,8.01545669341188,24008398.553032,0.0,1.0
2015-10-08,29.09,29.16,28.25,28.32,8454426,8.33940040097824,8.35946771029651,8.098592689159,8.11865999847727,29491239.2395921,0.0,1.0
2015-10-09,29.08,29.67,28.87,29.28,7545607,8.3365336425042,8.50567239247248,8.27633171454939,8.39386881198497,26321041.9305747,0.0,1.0
2015-10-12,28.37,29.0,28.22,28.94,8680870,8.13299379084746,8.31359957471189,8.08999241373689,8.29639902386766,30281134.8727635,0.0,1.0
2015-10-13,27.71,28.26,27.62,28.16,11205939,7.94378773156092,8.10145944763304,7.91798690529457,8.07279186289265,39089233.0186905,0.0,1.0
2015-10-14,27.19,27.85,26.89,27.44,13325686,7.79471629091091,7.98392235019746,7.70871353668975,7.86638525276188,46483462.4914434,0.0,1.0
2015-10-15,27.89,28.03,27.17,27.55,11025021,7.99538938409361,8.03552400273015,7.78898277396283,7.8979195959763,38458143.9275153,0.0,1.0
2015-10-16,27.43,28.06,27.385,27.97,10190626,7.86351849428784,8.04412427815227,7.85061808115466,8.01832345188592,35547556.9089147,0.0,1.0
2015-10-19,27.33,27.41,27.05,27.3,7968971,7.83485090954745,7.85778497733976,7.75458167227437,7.82625063412534,27797845.7974997,0.0,1.0
2015-10-20,27.76,27.94,27.2,27.24,7143439,7.95812152393111,8.0097231764638,7.79758304938495,7.8090500832811,24918175.2306346,0.0,1.0
2015-10-21,27.49,28.08,27.42,27.93,7883829,7.88071904513207,8.04985779510034,7.8606517358138,8.00685641798977,27500848.332345,0.0,1.0
2015-10-22,28.13,28.4,27.7,27.73,7064847,8.06419158747054,8.14159406626958,7.94092097308688,7.94952124850899,24644025.8709598,0.0,1.0
2015-10-23,28.37,28.575,28.055,28.3,6541709,8.13299379084746,8.19176233956525,8.04269089891525,8.11292648152919,22819184.3130206,0.0,1.0
2015-10-26,27.89,28.46,27.84,28.31,6221027,7.99538938409361,8.15879461711381,7.98105559172342,8.11579324000323,21700561.9982909,0.0,1.0
2015-10-27,26.83,27.7,26.71,27.62,7523262,7.69151298584552,7.94092097308688,7.65711188415706,7.91798690529457,26243096.7524149,0.0,1.0
2015-10-28,27.3,27.56,26.89,27.03,7074964,7.82625063412534,7.90078635445034,7.70871353668975,7.74884815532629,24679316.60121,0.0,1.0
2015-10-29,27.25,27.405,26.97,27.03,5715157,7.81191684175514,7.85635159810274,7.73164760448206,7.74884815532629,19935955.7205693,0.0,1.0
2015-10-30,26.99,27.49,26.99,27.33,6448421,7.73738112143014,7.88071904513207,7.73738112143014,7.83485090954745,22493771.4788219,0.0,1.0
2015-11-02,27.43,27.5,26.96,26.99,5091870,7.86351849428784,7.88358580360611,7.72878084600802,7.73738112143014,17761768.3739738,0.0,1.0
2015-11-03,27.55,27.71,27.25,27.37,4756100,7.8979195959763,7.94378773156092,7.81191684175514,7.84631794344361,16590515.1866518,0.0,1.0
2015-11-04,27.44,27.77,27.32,27.63,4516929,7.86638525276188,7.96098828240515,7.83198415107341,7.92085366376861,15756224.4636421,0.0,1.0
2015-11-05,27.25,27.66,27.23,27.48,5704590,7.81191684175514,7.92945393919072,7.80618332480707,7.87785228665803,19899095.2731486,0.0,1.0
2015-11-06,27.07,27.38,26.85,27.21,5719078,7.76031518922245,7.84918470191764,7.6972465027936,7.80044980785899,19949633.1895138,0.0,1.0
2015-11-09,27.78,28.41,26.37,27.01,20424984,7.96385504087919,8.14446082474362,7.55964209603975,7.74311463837822,71247662.4207062,0.0,1.0
2015-11-10,27.95,28.3,27.61,27.78,10153186,8.01258993493784,8.11292648152919,7.91512014682053,7.96385504087919,35416956.44034,0.0,1.0
2015-11-11,27.53,28.24,27.41,28.05,6034427,7.89218607902822,8.09572593068496,7.85778497733976,8.04125751967823,21049652.6116444,0.0,1.0
2015-11-12,27.05,27.6301,27.03,27.26,6505661,7.75458167227437,7.92088233135335,7.74884815532629,7.81478360022918,22693439.5028928,0.0,1.0
2015-11-13,26.93,27.43,26.85,26.95,6386882,7.72018057058591,7.86351849428784,7.6972465027936,7.72591408753398,22279107.4233833,0.0,1.0
2015-11-16,27.31,27.315,26.665,26.89,5109357,7.82911739259937,7.83055077183639,7.64421147102389,7.70871353668975,17822767.5832144,0.0,1.0
2015-11-17,27.17,27.58,26.63,27.32,7157327,7.78898277396283,7.90651987139842,7.63417781636475,7.83198415107341,24966620.1907726,0.0,1.0
2015-11-18,28.27,28.45,27.62,27.71,12417518,8.10432620610708,8.15592785863977,7.91798690529457,7.94378773156092,43315536.0399324,0.0,1.0
2015-11-19,29.21,29.61,28.02,28.35,16390996,8.3738015026667,8.48847184162825,8.03265724425611,8.12726027389939,57176061.9125649,0.0,1.0
2015-11-20,29.89,30.53,29.22,29.35,18374537,8.56874107890133,8.7522136212398,8.37666826114074,8.41393612130325,64095169.3921903,0.0,1.0
2015-11-23,29.08,29.93,28.995,29.79,7546343,8.3365336425042,8.58020811279748,8.31216619547487,8.54007349416094,26323609.2902134,0.0,1.0
2015-11-24,29.03,29.18,28.781,28.87,5004088,8.32219985013401,8.36520122724459,8.25081756413045,8.27633171454939,17455561.9014197,0.0,1.0
2015-11-25,28.83,28.95,28.66,28.84,5594463,8.31646633318593,8.3510822180275,8.26742716299372,8.31935099025606,19393858.1397723,0.18,1.0
2015-11-27,28.99,29.055,28.71,28.8,2522458,8.36262084630802,8.38137111726387,8.28185044834437,8.30781236197554,8744394.70160651,0.0,1.0
2015-11-30,28.43,29.06,28.4,28.95,8370470,8.20108005038072,8.38281344579893,8.19242607917033,8.3510822180275,29017210.0062543,0.0,1.0
2015-12-01,28.6,28.6699,28.18,28.47,5861603,8.25011922057294,8.27028297349315,8.12896362362746,8.21261867866124,20319930.0904597,0.0,1.0
2015-12-02,27.53,28.54,27.34,28.5,12603440,7.94146091406898,8.23281127815215,7.8866524297365,8.22127264987163,43691293.9513822,0.0,1.0
2015-12-03,27.1,27.57,26.72,27.49,14231403,7.81742066005338,7.9529995423495,7.70780369138842,7.92992228578846,49334817.4636117,0.0,1.0
2015-12-04,26.86,27.02,26.21,26.52,13329289,7.74818889037025,7.79434340349233,7.56068618081177,7.65011054998581,46207534.1225828,0.0,1.0
2015-12-07,26.03,26.96,25.935,26.75,11233654,7.50876235354942,7.77703546107155,7.48135811138318,7.71645766259881,38942771.1055172,0.0,1.0
2015-12-08,24.99,25.67,24.96,25.62,14228393,7.20875801825586,7.40491469902473,7.20010404704547,7.39049141367408,49324382.947734,0.0,1.0
2015-12-09,25.01,25.33,24.64,24.88,11337278,7.21452733239612,7.30683635864029,7.1077950208013,7.17702679048443,39301995.7810358,0.0,1.0
2015-12-10,24.7,25.32,24.64,25.03,8982486,7.12510296322208,7.30395170157017,7.1077950208013,7.22029664653638,31138834.8133664,0.0,1.0
2015-12-11,25.72,25.86,24.58,25.29,20106421,7.41933798437538,7.45972318335721,7.09048707838051,7.29529773035977,69701252.2153669,0.0,1.0
2015-12-14,25.29,25.7689,25.0,25.64,9380994,7.29529773035977,7.43344395744832,7.21164267532599,7.39626072781434,32520309.249709,0.0,1.0
2015-12-15,26.29,26.41,25.54,25.6,13111210,7.58376343737281,7.61837932221438,7.36741415711303,7.38472209953382,45451537.8474687,0.0,1.0
2015-12-16,26.43,26.83,25.94,26.42,9639736,7.62414863635464,7.73953491915985,7.48280043991825,7.62126397928451,33417268.554436,0.0,1.0
2015-12-17,25.6,26.56,25.6,26.4,7939669,7.38472209953382,7.66164917826633,7.38472209953382,7.61549466514425,27523788.1209952,0.0,1.0
2015-12-18,25.2,25.51,25.0,25.46,13431955,7.2693358167286,7.35876018590264,7.21164267532599,7.34433690055199,46563437.7794267,0.0,1.0
2015-12-21,25.12,25.59,25.015,25.48,6115918,7.24625856016756,7.38183744246369,7.21596966093119,7.35010621469225,21201542.6836284,0.0,1.0
2015-12-22,25.75,25.84,25.25,25.35,6003449,7.42799195558577,7.45395386921694,7.28375910207925,7.31260567278056,20811655.7845423,0.0,1.0
2015-12-23,26.14,26.37,25.56,25.76,5730558,7.54049358132086,7.60684069393386,7.37318347125329,7.4308766126559,19865647.3219569,0.0,1.0
2015-12-24,26.13,26.4,26.065,26.15,1594078,7.53760892425073,7.61549466514425,7.51885865329488,7.54337823839099,5526057.20973253,0.0,1.0
2015-12-28,25.94,26.23,25.8501,26.15,3084831,7.48280043991825,7.56645549495203,7.45686737285778,7.54337823839099,10693926.2623011,0.0,1.0
2015-12-29,26.38,26.42,26.02,26.08,4108631,7.60972535100399,7.62126397928451,7.50587769647929,7.52318563890007,14243048.3073479,0.0,1.0
2015-12-30,25.9,26.21,25.86,26.12,4584006,7.47126181163773,7.56068618081177,7.45972318335721,7.5347242671806,15890991.1596278,0.0,1.0
2015-12-31,25.95,26.14,25.5,25.5,4742250,7.48568509698838,7.54049358132086,7.35587552883251,7.35587552883251,16439562.4322361,0.0,1.0
2016-01-04,25.79,25.8,25.08,25.37,9561227,7.43953058386629,7.44241524093642,7.23471993188703,7.31837498692082,33145107.9540897,0.0,1.0
2016-01-05,25.53,25.99,25.21,25.8,5216376,7.3645295000429,7.4972237252689,7.27222047379873,7.44241524093642,18083175.4804193,0.0,1.0
2016-01-06,24.37,25.22,24.17,25.07,8385097,7.02990927990778,7.27510513086886,6.97221613850517,7.2318352748169,29067916.2068334,0.0,1.0
2016-01-07,23.62,24.3,23.59,23.82,9836558,6.813559999648,7.00971668041686,6.80490602843761,6.87125314105061,34099574.9611074,0.0,1.0
2016-01-08,23.48,23.85,23.435,23.8,9672105,6.77317480066617,6.879907112261,6.76019384385058,6.86548382691034,33529479.4662119,0.0,1.0
2016-01-11,23.52,23.79,23.18,23.38,11067573,6.78471342894669,6.86259916984021,6.68663508856226,6.74432822996487,38367031.9588446,0.0,1.0
2016-01-12,23.7,24.14,23.21,23.58,11894491,6.83663725620904,6.96356216729478,6.69528905977265,6.80202137136748,41233639.6002258,0.0,1.0
2016-01-13,22.35,23.91,21.75,23.52,22024246,6.44720855174144,6.89721505468178,6.27412912753361,6.78471342894669,76349616.1400024,0.0,1.0
2016-01-14,23.26,23.79,22.56,22.65,16585866,6.7097123451233,6.86259916984021,6.50778635021417,6.53374826384535,57496837.9144294,0.0,1.0
2016-01-15,22.76,22.83,22.15,22.25,12619435,6.56547949161678,6.5856720911077,6.38951541033883,6.41836198104013,43746742.48343,0.0,1.0
2016-01-19,22.73,23.3,22.47,23.12,10900706,6.55682552040639,6.72125097340382,6.481824436583,6.66932714614148,37788568.0515475,0.0,1.0
2016-01-20,22.29,22.58,21.325,22.29,10577734,6.42990060932065,6.51355566435444,6.15153120205307,6.42990060932065,36668947.9644867,0.0,1.0
2016-01-21,22.36,22.805,21.66,22.0,10706683,6.45009320881157,6.57846044843237,6.24816721390244,6.34624555428687,37115964.7046573,0.0,1.0
2016-01-22,22.42,23.22,22.125,22.92,9452397,6.46740115123235,6.69817371684278,6.3823037676635,6.61163400473887,32767836.0727042,0.0,1.0
2016-01-25,21.97,22.52,21.91,22.35,5609319,6.33759158307648,6.49624772193365,6.3202836406557,6.44720855174144,19445358.1955461,0.0,1.0
2016-01-26,22.27,22.35,22.01,22.1481,9213478,6.42413129518039,6.44720855174144,6.349130211357,6.3889673254955,31939595.5082575,0.0,1.0
2016-01-27,21.97,22.665,21.795,22.3,9713104,6.33759158307648,6.53807524945054,6.2871100843492,6.43278526639078,33671607.2789926,0.0,1.0
2016-01-28,22.37,22.52,22.03,22.27,6289742,6.4529778658817,6.49624772193365,6.35489952549726,6.42413129518039,21804123.8424076,0.0,1.0
2016-01-29,23.02,23.025,22.53,22.55,8511716,6.64048057544017,6.64192290397524,6.49913237900378,6.50490169314404,29506855.7303945,0.0,1.0
2016-02-01,22.86,22.99,22.375,22.6,8454401,6.59432606231809,6.63182660422978,6.45442019441676,6.5193249784947,29308166.6016468,0.0,1.0
2016-02-02,22.03,22.68,21.86,22.61,6987653,6.35489952549726,6.54240223505574,6.30586035530505,6.52220963556483,24223513.6798571,0.0,1.0
2016-02-03,22.36,22.53,21.64,22.34,7298884,6.45009320881157,6.49913237900378,6.24239789976218,6.44432389467131,25302432.2217617,0.0,1.0
2016-02-04,23.05,23.445,22.35,22.35,10388243,6.64913454665056,6.76307850092072,6.44720855174144,6.44720855174144,36012055.3238948,0.0,1.0
2016-02-05,22.83,23.25,22.66,23.04,6624795,6.5856720911077,6.70682768805317,6.53663292091548,6.64624988958043,22965624.1242587,0.0,1.0
2016-02-08,23.01,23.06,22.28,22.64,11306981,6.63759591837004,6.65201920372069,6.42701595225052,6.53086360677522,39196967.6987944,0.0,1.0
2016-02-09,23.88,23.93,22.56,22.56,16839527,6.88856108347139,6.90298436882204,6.50778635021417,6.50778635021417,58376183.3403608,0.0,1.0
2016-02-10,24.13,24.37,23.84,24.02,12241885,6.96067751022465,7.02990927990778,6.87702245519087,6.92894628245321,42437921.3971754,0.0,1.0
2016-02-11,23.41,23.94,23.035,23.65,8209274,6.75298220117526,6.90586902589217,6.64480756104537,6.82221397085839,28458405.2815294,0.0,1.0
2016-02-12,24.19,24.22,23.26,23.27,8227315,6.97798545264543,6.98663942385582,6.7097123451233,6.71259700219343,28520946.5110808,0.0,1.0
2016-02-16,24.76,24.99,23.97,24.78,11678261,7.14241090564286,7.20875801825586,6.91452299710256,7.14818021978312,40484053.0991509,0.0,1.0
2016-02-17,24.83,25.18,23.75,24.37,12621003,7.16260350513377,7.26356650258834,6.85106054155969,7.02990927990778,43752178.1382128,0.0,1.0
2016-02-18,24.82,25.08,24.55,24.82,9067404,7.15971884806364,7.23471993188703,7.08183310717012,7.15971884806364,31433212.9593142,0.0,1.0
2016-02-19,24.51,24.91,24.41,24.64,32691041,7.0702944788896,7.18568076169482,7.0414479081883,7.1077950208013,113327304.442889,0.0,1.0
2016-02-22,25.3,25.71,25.21,25.44,9755331,7.2981823874299,7.41645332730525,7.27222047379873,7.33856758641173,33817992.096922,0.0,1.0
2016-02-23,24.38,25.4,24.355,24.86,9002775,7.03279393697791,7.32702895813121,7.02558229430258,7.17125747634417,31209168.9969686,0.0,1.0
2016-02-24,24.49,24.69,23.58,24.01,9136290,7.06452516474934,7.12221830615195,6.80202137136748,6.92606162538308,31672014.308401,0.0,1.0
2016-02-25,24.36,24.695,24.0499,24.42,6817496,7.07894845009999,7.17629852115022,6.98883425000246,7.09638428372093,23460292.6876313,0.18,1.0
2016-02-26,24.31,24.81,24.27,24.5,8390754,7.06441858874921,7.20971720225701,7.05279469966859,7.11963206188218,28874170.914059,0.0,1.0
2016-02-29,24.14,24.5,24.01,24.26,8625769,7.01501706015656,7.11963206188218,6.97723942064453,7.04988872739843,29682901.9622303,0.0,1.0
2016-03-01,24.64,24.955,24.26,24.45,13852976,7.16031567366436,7.25185380017427,7.04988872739843,7.1051022005314,47670709.5324636,0.0,1.0
2016-03-02,24.55,25.22,24.5,25.14,26099524,7.13416192323296,7.32886206533341,7.11963206188218,7.30561428717216,89813396.5972049,0.0,1.0
2016-03-03,24.9,25.05,24.45,24.55,27055729,7.23587095268842,7.27946053674076,7.1051022005314,7.13416192323296,93103878.7873487,0.0,1.0
2016-03-04,25.23,25.5,24.86,25.06,10427023,7.33176803760356,7.41022928889778,7.22424706360779,7.28236650901091,35881357.5307802,0.0,1.0
2016-03-07,25.54,25.675,25.05,25.21,7707574,7.4218531779784,7.46108380362551,7.27946053674076,7.32595609306325,26523219.3684569,0.0,1.0
2016-03-08,24.7,25.34,24.67,25.25,7718210,7.1777515072853,7.36373373257528,7.16903359047483,7.33757998214388,26559819.8553549,0.0,1.0
2016-03-09,25.08,25.18,24.695,24.74,8301457,7.28817845355122,7.31723817625278,7.17629852115022,7.18937539636592,28566883.0540988,0.0,1.0
2016-03-10,25.29,25.67,24.85,25.27,8714480,7.3492038712245,7.45963081749043,7.22134109133764,7.34339192668419,29988173.2853983,0.0,1.0
2016-03-11,26.1,26.18,25.5,25.61,8732229,7.58458762510714,7.60783540326838,7.41022928889778,7.44219498386949,30049250.9501175,0.0,1.0
2016-03-14,26.18,26.41,25.98,26.19,10799370,7.60783540326838,7.67467276548197,7.54971595786526,7.61074137553854,37162673.9556613,0.0,1.0
2016-03-15,25.95,26.01,25.61,25.97,7185316,7.5409980410548,7.55843387467573,7.44219498386949,7.54680998559511,24726030.849614,0.0,1.0
2016-03-16,26.18,26.3,25.75,25.88,5184300,7.60783540326838,7.64270707051026,7.48287859565168,7.5206562351637,17840156.4710103,0.0,1.0
2016-03-17,26.69,26.79,26.13,26.24,6423514,7.75603998904634,7.7850997117479,7.5933055419176,7.62527123688932,22104526.1373234,0.0,1.0
2016-03-18,27.02,27.27,26.6901,26.86,13520660,7.85193707396149,7.92458638071539,7.75606904876904,7.80544151763899,46527147.3470537,0.0,1.0
2016-03-21,26.66,27.14,26.43,27.06,4819987,7.74732207223587,7.88680874120336,7.68048471002228,7.86356096304211,16586486.5590795,0.0,1.0
2016-03-22,26.37,26.59,26.31,26.43,4972951,7.66304887640135,7.72698026634478,7.64561304278041,7.68048471002228,17112864.6032574,0.0,1.0
2016-03-23,25.86,26.37,25.81,26.35,6385786,7.51484429062339,7.66304887640135,7.50031442927261,7.65723693186104,21974696.9562694,0.0,1.0
2016-03-24,26.17,26.18,25.505,25.77,4321674,7.60492943099823,7.60783540326838,7.41168227503285,7.48869054019199,14871697.3124042,0.0,1.0
2016-03-28,25.62,26.15,25.43,26.04,5605036,7.44510095613965,7.59911748645792,7.38988748300668,7.5671517914862,19287988.5935702,0.0,1.0
2016-03-29,25.89,25.99,25.03,25.4,6010275,7.52356220743386,7.55262193013542,7.27364859220044,7.38116956619622,20682492.6091857,0.0,1.0
2016-03-30,26.3,26.46,25.93,26.01,6534346,7.64270707051026,7.68920262683275,7.53518609651448,7.55843387467573,22485920.0038039,0.0,1.0
2016-03-31,25.75,26.282,25.68,26.06,9411860,7.48287859565168,7.63747632042397,7.46253678976058,7.57296373602651,32387989.715727,0.0,1.0
2016-04-01,25.62,25.71,25.17,25.64,10800660,7.44510095613965,7.47125470657105,7.31433220398263,7.45091290067996,37167113.0895555,0.0,1.0
2016-04-04,25.16,25.74,25.03,25.53,19195760,7.31142623171247,7.47997262338152,7.27364859220044,7.41894720570824,66056239.4112921,0.0,1.0
2016-04-05,25.05,25.21,24.7154,25.02,9088361,7.27946053674076,7.32595609306325,7.18222670458134,7.27074261993029,31274768.4943055,0.0,1.0
2016-04-06,24.85,25.06,24.46,25.01,10246373,7.22134109133764,7.28236650901091,7.10800817280155,7.26783664766013,35259706.7261415,0.0,1.0
2016-04-07,24.62,24.88,24.46,24.66,8911115,7.15450372912405,7.23005900814811,7.10800817280155,7.16612761820467,30664831.497245,0.0,1.0
2016-04-08,24.8,25.28,24.66,24.87,9359459,7.20681122998686,7.34629789895434,7.16612761820467,7.22715303587795,32207667.9675184,0.0,1.0
2016-04-11,24.53,24.97,24.36,24.73,11923137,7.12834997869265,7.25621275857951,7.07894845009999,7.18646942409577,41029768.6679576,0.0,1.0
2016-04-12,24.99,25.12,24.56,24.65,10777952,7.26202470311982,7.29980234263185,7.13706789550311,7.16322164593452,37088970.5682616,0.0,1.0
2016-04-13,26.03,26.32,25.07,25.9,17213492,7.56424581921604,7.64851901505057,7.28527248128107,7.52646817970402,59234880.4452838,0.0,1.0
2016-04-14,26.14,26.43,25.78,26.43,8684979,7.59621151418776,7.68048471002228,7.49159651246214,7.68048471002228,29886654.7667841,0.0,1.0
2016-04-15,25.93,26.44,25.785,26.35,7462376,7.53518609651448,7.68339068229244,7.49304949859722,7.65723693186104,25679446.6920341,0.0,1.0
2016-04-18,26.07,26.27,25.61,25.74,5884311,7.57586970829667,7.63398915369979,7.44219498386949,7.47997262338152,20249026.6697697,0.0,1.0
2016-04-19,26.41,26.77,26.12,26.27,8125578,7.67467276548197,7.77928776720759,7.59039956964745,7.63398915369979,27961650.1624905,0.0,1.0
2016-04-20,26.52,26.67,26.26,26.44,6956993,7.70663846045369,7.75022804450603,7.63108318142963,7.68339068229244,23940328.2386674,0.0,1.0
2016-04-21,26.8,27.085,26.5,26.57,6900132,7.78800568401806,7.8708258937175,7.70082651591338,7.72116832180447,23744658.7872279,0.0,1.0
2016-04-22,27.53,27.62,27.0,27.0,12616733,8.00014165973944,8.02629541017085,7.84612512942117,7.84612512942117,43416563.6388634,0.0,1.0
2016-04-25,27.14,27.63,26.91,27.4,6535377,7.88680874120336,8.029201382441,7.81997137898977,7.96236402022741,22489467.8697302,0.0,1.0
2016-04-26,27.65,27.7,27.1,27.1,8080818,8.03501332698131,8.04954318833209,7.87518485212274,7.87518485212274,27807622.5399296,0.0,1.0
2016-04-27,27.83,27.97,27.42,27.55,6554804,8.08732082784412,8.12800443962631,7.96817596476773,8.00595360427975,22556319.8497009,0.0,1.0
2016-04-28,27.37,27.94,27.31,27.6,7697781,7.95364610341695,8.11928652281584,7.93621026979601,8.02048346563054,26489519.8039408,0.0,1.0
2016-04-29,27.27,27.36,26.82,27.04,10537952,7.92458638071539,7.95074013114679,7.79381762855837,7.8577490185018,36263085.1926,0.0,1.0
2016-05-02,27.38,27.54,26.94,27.27,6854582,7.9565520756871,8.0030476320096,7.82868929580024,7.92458638071539,23587912.6253054,0.0,1.0
2016-05-03,26.54,26.94,26.25,26.8,9652703,7.712450404994,7.82868929580024,7.62817720915948,7.78800568401806,33216776.0137706,0.0,1.0
2016-05-04,26.17,26.62,26.03,26.48,5953284,7.60492943099823,7.73569818315525,7.56424581921604,7.69501457137306,20486375.8031677,0.0,1.0
2016-05-05,26.04,26.5,26.0,26.2,6580838,7.5671517914862,7.70082651591338,7.55552790240558,7.6136473478087,22645907.7658258,0.0,1.0
2016-05-06,26.16,26.3,25.84,25.92,4732326,7.60202345872807,7.64270707051026,7.50903234608308,7.53228012424433,16284828.48443,0.0,1.0
2016-05-09,25.85,26.18,25.68,26.18,5604002,7.51193831835324,7.60783540326838,7.46253678976058,7.60783540326838,19284430.4040767,0.0,1.0
2016-05-10,26.37,26.49,25.89,25.89,6106745,7.66304887640135,7.69792054364322,7.52356220743386,7.52356220743386,21014464.1183111,0.0,1.0
2016-05-11,25.89,26.39,25.89,26.37,4430557,7.52356220743386,7.66886082094166,7.52356220743386,7.66304887640135,15246384.3013966,0.0,1.0
2016-05-12,25.54,26.06,25.36,25.97,8039425,7.4218531779784,7.57296373602651,7.36954567711559,7.54680998559511,27665181.4009514,0.0,1.0
2016-05-13,25.12,25.63,24.93,25.47,8820813,7.29980234263185,7.4480069284098,7.24458886949888,7.40151137208731,30354085.2422742,0.0,1.0
2016-05-16,25.23,25.435,25.12,25.13,6084070,7.33176803760356,7.39134046914176,7.29980234263185,7.302708314902,20936435.1562564,0.0,1.0
2016-05-17,25.42,25.89,25.055,25.12,9096111,7.38698151073653,7.52356220743386,7.28091352287584,7.29980234263185,31301437.7095612,0.0,1.0
2016-05-18,25.75,25.97,25.25,25.26,8356152,7.48287859565168,7.54680998559511,7.33757998214388,7.34048595441403,28755098.8900229,0.0,1.0
2016-05-19,25.55,25.71,25.255,25.38,6642780,7.42475915024856,7.47125470657105,7.33903296827895,7.3753576216559,22859061.8989059,0.0,1.0
2016-05-20,25.82,26.015,25.56,25.57,5530686,7.50322040154277,7.55988686081081,7.42766512251871,7.43057109478887,19032136.1865683,0.0,1.0
2016-05-23,25.58,25.87,25.55,25.71,4702896,7.43347706705902,7.51775026289355,7.42475915024856,7.47125470657105,16183554.2902395,0.0,1.0
2016-05-24,25.46,25.78,25.25,25.58,8525008,7.39860539981715,7.49159651246214,7.33757998214388,7.43347706705902,29336164.3108259,0.0,1.0
2016-05-25,25.83,25.9,25.5,25.52,5070882,7.50612637381292,7.52646817970402,7.41022928889778,7.41604123343809,17449863.6896071,0.0,1.0
2016-05-26,25.78,25.94,25.57,25.59,3835980,7.54390401332495,7.59072420890804,7.48245250662215,7.48830503107003,13108804.7018262,0.18,1.0
2016-05-27,25.89,25.92,25.67,25.83,6004906,7.57609289778832,7.58487168446015,7.51171512886158,7.55853532444467,20520737.8575552,0.0,1.0
2016-05-31,26.43,26.56,25.92,26.0,8628300,7.73411105788124,7.7721524667925,7.58487168446015,7.6082817822517,29485737.5713031,0.0,1.0
2016-06-01,26.22,26.28,25.87,26.18,5931858,7.67265955117844,7.6902171245221,7.57024037334044,7.66095450228267,20271108.8277222,0.0,1.0
2016-06-02,26.42,26.46,26.06,26.06,5173251,7.7311847956573,7.74288984455307,7.62583935559535,7.62583935559535,17678699.3239087,0.0,1.0
2016-06-03,26.64,26.75,26.19,26.42,4857232,7.79556256458405,7.82775144904742,7.66388076450661,7.7311847956573,16598758.5126776,0.0,1.0
2016-06-06,26.5,26.8,26.24,26.69,7867424,7.75459489344884,7.84238276016713,7.67851207562633,7.81019387570376,26885574.1485776,0.0,1.0
2016-06-07,26.47,26.77,26.37,26.71,6609730,7.74581610677702,7.8336039734953,7.71655348453759,7.81604640015165,22587620.2956746,0.0,1.0
2016-06-08,27.0,27.26,26.37,26.46,7618392,7.90090800464599,7.97699082246851,7.71655348453759,7.74288984455307,26034549.9376836,0.0,1.0
2016-06-09,27.05,27.1199,26.61,26.94,5244031,7.91553931576571,7.93599388871107,7.78678377791222,7.88335043130234,17920577.8521584,0.0,1.0
2016-06-10,26.78,26.9201,26.605,26.68,4399014,7.83653023571925,7.87752716947669,7.78532064680025,7.80726761347982,15032876.9718819,0.0,1.0
2016-06-13,26.59,26.97,26.56,26.76,6491719,7.78093125346433,7.89212921797416,7.7721524667925,7.83067771127136,22184337.9136843,0.0,1.0
2016-06-14,26.39,26.85,26.24,26.54,5878477,7.72240600898547,7.85701407128685,7.67851207562633,7.76629994234462,20088688.4022277,0.0,1.0
2016-06-15,26.39,26.81,26.36,26.53,5599311,7.72240600898547,7.84530902239108,7.71362722231364,7.76337368012067,19134686.4070687,0.0,1.0
2016-06-16,26.43,26.47,25.85,26.16,5632739,7.73411105788124,7.74581610677702,7.56438784889255,7.65510197783478,19248920.8722048,0.0,1.0
2016-06-17,26.75,26.88,26.31,26.45,8708379,7.82775144904742,7.86579285795868,7.69899591119393,7.73996358232913,29759393.8395104,0.0,1.0
2016-06-20,27.0,27.41,27.0,27.08,6512032,7.90090800464599,8.02088475582765,7.90090800464599,7.92431810243754,22253754.1123893,0.0,1.0
2016-06-21,26.63,26.835,26.35,26.73,7624066,7.7926363023601,7.85262467795093,7.7107009600897,7.82189892459953,26053939.8609569,0.0,1.0
2016-06-22,26.55,26.815,26.51,26.7,5077061,7.76922620456856,7.84677215350305,7.75752115567279,7.8131201379277,17349986.4723639,0.0,1.0
2016-06-23,27.0,27.05,26.79,26.83,3813552,7.90090800464599,7.91553931576571,7.83945649794319,7.85116154683896,13032160.8528352,0.0,1.0
2016-06-24,25.7,26.34,25.51,25.87,13484430,7.52049391553341,7.70777469786576,7.46489493327849,7.57024037334044,46080730.1877087,0.0,1.0
2016-06-27,24.48,25.58,24.43,25.41,10105695,7.16348992421237,7.48537876884609,7.14885861309265,7.43563231103906,34534481.9658137,0.0,1.0
2016-06-28,25.1,25.135,24.63,24.75,8498573,7.34491818209683,7.35516009988063,7.20738385757151,7.24249900425883,29042417.7657896,0.0,1.0
2016-06-29,25.68,25.725,25.27,25.38,6385003,7.51464139108552,7.52780957109327,7.39466463990386,7.42685352436723,21819654.2598175,0.0,1.0
2016-06-30,26.08,26.08,25.25,25.73,8080926,7.63169188004324,7.63169188004324,7.38881211545597,7.52927270220524,27615180.6693231,0.0,1.0
2016-07-01,26.21,26.54,26.1,26.11,4843438,7.6697332889545,7.76629994234462,7.63754440449113,7.64047066671507,16551619.8800317,0.0,1.0
2016-07-05,25.67,26.13,25.53,26.04,6718943,7.51171512886158,7.64632319116295,7.47074745772638,7.61998683114747,22960837.0194064,0.0,1.0
2016-07-06,25.97,25.98,25.3301,25.5,5281506,7.59950299557987,7.60242925780381,7.41225147586976,7.46196867105455,18048642.2467071,0.0,1.0
2016-07-07,25.88,26.24,25.8,25.91,4433206,7.57316663556438,7.67851207562633,7.54975653777284,7.58194542223621,15149722.2761757,0.0,1.0
2016-07-08,26.53,26.7,26.07,26.22,9883750,7.76337368012067,7.8131201379277,7.6287656178193,7.67265955117844,33776022.9385125,0.0,1.0
2016-07-11,26.67,26.89,26.51,26.53,7435583,7.80434135125588,7.86871912018262,7.75752115567279,7.76337368012067,25409831.487969,0.0,1.0
2016-07-12,27.02,27.18,26.8,26.98,8840224,7.90676052909388,7.95358072467697,7.84238276016713,7.89505548019811,30209951.5472962,0.0,1.0
2016-07-13,28.21,28.5,26.76,27.17,21925793,8.25498573374309,8.33984733823744,7.83067771127136,7.95065446245302,74927642.5762566,0.0,1.0
2016-07-14,29.05,29.41,28.01,28.28,19014302,8.5007917605543,8.60613720061625,8.19646048926423,8.27546956931069,64978120.7043687,0.0,1.0
2016-07-15,28.52,29.08,28.38,29.05,8868927,8.34569986268532,8.50957054722613,8.30473219155012,8.5007917605543,30308039.1341336,0.0,1.0
2016-07-18,28.47,28.67,28.37,28.66,6947439,8.33106855156561,8.38959379604447,8.30180592932618,8.38666753382052,23741682.9672863,0.0,1.0
2016-07-19,28.3,28.402,28.101,28.26,6318974,8.28132209375858,8.3111699684428,8.22308947550211,8.26961704486281,21594011.4604137,0.0,1.0
2016-07-20,28.62,28.65,28.12,28.38,6079484,8.37496248492475,8.38374127159658,8.2286493737276,8.30473219155012,20775595.4003612,0.0,1.0
2016-07-21,28.34,28.63,28.22,28.4,4756409,8.29302714265435,8.3778887471487,8.25791199596703,8.31058471599801,16254213.1770783,0.0,1.0
2016-07-22,28.48,28.51,28.28,28.41,4184249,8.33399481378955,8.34277360046138,8.27546956931069,8.31351097822195,14298954.3649372,0.0,1.0
2016-07-25,28.37,28.51,28.2,28.44,5065277,8.30180592932618,8.34277360046138,8.25205947151915,8.32228976489378,17309716.6704864,0.0,1.0
2016-07-26,28.72,28.74,28.34,28.37,5137941,8.40422510716418,8.41007763161207,8.29302714265435,8.30180592932618,17558033.4460831,0.0,1.0
2016-07-27,28.21,28.82,28.03,28.77,9551723,8.25498573374309,8.43348772940361,8.20231301371212,8.4188564182839,32641377.5288041,0.0,1.0
2016-07-28,28.35,28.52,28.03,28.13,4739806,8.29595340487829,8.34569986268532,8.20231301371212,8.23157563595155,16197475.2680004,0.0,1.0
2016-07-29,28.33,28.43,28.125,28.32,3960540,8.29010088043041,8.31936350266984,8.23011250483958,8.28717461820646,13534467.1697378,0.0,1.0
2016-08-01,28.06,28.44,28.0,28.33,4877400,8.21109180038395,8.32228976489378,8.19353422704029,8.29010088043041,16667679.1987151,0.0,1.0
2016-08-02,27.66,28.02,27.46,27.86,5901663,8.09404131142623,8.19938675148817,8.03551606694737,8.15256655590509,20167922.586404,0.0,1.0
2016-08-03,28.2,28.28,27.68,27.75,5645060,8.25205947151915,8.27546956931069,8.09989383587411,8.12037767144171,19291025.779616,0.0,1.0
2016-08-04,28.05,28.19,27.9,28.01,3899856,8.20816553816,8.24913320929521,8.16427160480086,8.19646048926423,13327089.9924518,0.0,1.0
2016-08-05,28.63,28.7196,28.12,28.29,4882857,8.3778887471487,8.40410805667522,8.2286493737276,8.27839583153463,16686327.5616518,0.0,1.0
2016-08-08,28.48,28.88,28.45,28.54,4825891,8.33399481378955,8.45104530274727,8.32521602711772,8.35155238713321,16491656.0126228,0.0,1.0
2016-08-09,28.26,28.63,28.21,28.56,3503411,8.26961704486281,8.3778887471487,8.25498573374309,8.35740491158109,11972307.0999405,0.0,1.0
2016-08-10,28.0,28.35,27.94,28.33,3453138,8.19353422704029,8.29595340487829,8.17597665369663,8.29010088043041,11800507.7321714,0.0,1.0
2016-08-11,28.08,28.255,27.95,28.0,4644530,8.21694432483183,8.26815391375083,8.17890291592057,8.19353422704029,15871885.8549244,0.0,1.0
2016-08-12,28.06,28.13,27.875,27.96,3444981,8.21109180038395,8.23157563595155,8.156955949241,8.18182917814452,11772632.5816355,0.0,1.0
2016-08-15,28.01,28.31,28.0,28.08,4359118,8.19646048926423,8.28424835598252,8.19353422704029,8.21694432483183,14896539.2244525,0.0,1.0
2016-08-16,27.97,28.1,27.91,27.99,3761333,8.18475544036846,8.22279684927972,8.1671978670248,8.19060796481635,12853711.3633372,0.0,1.0
2016-08-17,28.18,28.19,27.815,27.95,4209403,8.24620694707126,8.24913320929521,8.13939837589734,8.17890291592057,14384913.8520747,0.0,1.0
2016-08-18,28.67,28.67,28.12,28.14,7246998,8.38959379604447,8.38959379604447,8.2286493737276,8.23450189817549,24765374.5474495,0.0,1.0
2016-08-19,28.67,28.75,28.5,28.57,4782294,8.38959379604447,8.41300389383601,8.33984733823744,8.36033117380504,16342670.731525,0.0,1.0
2016-08-22,28.45,28.59,28.34,28.59,3336636,8.32521602711772,8.36618369825292,8.29302714265435,8.36618369825292,11402382.0992504,0.0,1.0
2016-08-23,28.53,28.74,28.4,28.62,2964663,8.34862612490927,8.41007763161207,8.31058471599801,8.37496248492475,10131228.0756756,0.0,1.0
2016-08-24,28.48,28.58,28.4,28.49,4305911,8.33399481378955,8.36325743602898,8.31058471599801,8.33692107601349,14714713.4141589,0.0,1.0
2016-08-25,28.05,28.49,28.02,28.48,5197879,8.20816553816,8.33692107601349,8.19938675148817,8.33399481378955,17762861.2961287,0.0,1.0
2016-08-26,28.19,28.41,28.0,28.18,5108287,8.24913320929521,8.31351097822195,8.19353422704029,8.24620694707126,17456695.9796135,0.0,1.0
2016-08-29,28.38,28.73,27.99,28.14,6833266,8.35740491158109,8.46047368251321,8.24255685254245,8.28672918294193,23204342.8709872,0.18,1.0
2016-08-30,28.49,28.55,28.32,28.39,5001055,8.38979795387404,8.40746688603384,8.3397359794213,8.36034973360773,16982537.3308554,0.0,1.0
2016-08-31,28.28,28.49,28.22,28.39,5260938,8.32795669131478,8.38979795387404,8.31028775915498,8.36034973360773,17865045.6714264,0.0,1.0
2016-09-01,28.18,28.38,27.93,28.37,4122077,8.29850847104846,8.35740491158109,8.22488792038266,8.35446008955446,13997711.7894445,0.0,1.0
2016-09-02,28.14,28.445,28.12,28.27,2972358,8.28672918294193,8.3765462547542,8.28083953888867,8.32501186928815,10093506.409281,0.0,1.0
2016-09-06,28.12,28.27,28.015,28.13,4791136,8.28083953888867,8.32501186928815,8.24991890760903,8.2837843609153,16269696.2895239,0.0,1.0
2016-09-07,28.81,28.82,28.2,28.27,7999473,8.48403225872626,8.4869770807529,8.30439811510172,8.32501186928815,27164538.0524049,0.0,1.0
2016-09-08,28.95,28.98,28.56,28.68,6043694,8.52525976709911,8.534094233179,8.41041170806047,8.44574957238005,20523121.4156346,0.0,1.0
2016-09-09,27.89,28.78,27.89,28.64,8438188,8.21310863227614,8.47519779264637,8.21310863227614,8.43397028427352,28654322.4809117,0.0,1.0
2016-09-12,28.67,28.85,27.91,28.0,10806176,8.44280475035342,8.49581154683279,8.2189982763294,8.24550167456909,36695514.7111546,0.0,1.0
2016-09-13,28.59,28.88,28.41,28.51,10849532,8.41924617414036,8.50464601291269,8.36623937766099,8.39568759792731,36842742.6237684,0.0,1.0
2016-09-14,28.95,29.19,28.455,28.51,9971170,8.52525976709911,8.59593549573827,8.37949107678083,8.39568759792731,33860008.8895853,0.0,1.0
2016-09-15,29.23,29.32,28.7389,28.99,9497092,8.6077147838448,8.63421818208448,8.46309457411691,8.53703905520564,32250139.1055623,0.0,1.0
2016-09-16,29.33,29.405,28.87,29.13,11223811,8.63716300411112,8.65924916931086,8.50170119088605,8.57826656357848,38113715.8663452,0.0,1.0
2016-09-19,29.27,29.5893,29.2,29.46,4565037,8.61949407195133,8.71352223926168,8.5988803177649,8.67544569045733,15501911.3505522,0.0,1.0
2016-09-20,29.1,29.53,29.09,29.5,5871928,8.56943209749859,8.69605944464375,8.56648727547195,8.68722497856386,19939839.9865818,0.0,1.0
2016-09-21,29.71,29.76,29.21,29.24,6671214,8.74906624112313,8.76379035125629,8.60182513979154,8.61065960587143,22654048.1552642,0.0,1.0
2016-09-22,29.57,30.11,29.56,29.95,5364060,8.70783873275028,8.8668591221884,8.70489391072365,8.81974196976229,18215226.4262137,0.0,1.0
2016-09-23,29.64,29.71,29.32,29.38,4995726,8.7284524869367,8.74906624112313,8.63421818208448,8.65188711424428,16964441.16086,0.0,1.0
2016-09-26,29.71,29.925,29.39,29.43,6884047,8.74906624112313,8.81237991469571,8.65483193627091,8.66661122437744,23376784.5314365,0.0,1.0
2016-09-27,29.62,29.9,29.59,29.76,5256563,8.72256284288344,8.80501785962913,8.71372837680354,8.76379035125629,17850189.0860015,0.0,1.0
2016-09-28,30.01,30.05,29.595,29.76,4422436,8.83741090192208,8.84919019002861,8.71520078781686,8.76379035125629,15017668.164681,0.0,1.0
2016-09-29,29.99,30.23,29.79,30.06,7146863,8.83152125786882,8.90219698650798,8.77262481733618,8.85213501205524,24269252.7268764,0.0,1.0
2016-09-30,30.5,30.595,30.01,30.16,7140932,8.98170718122704,9.00968299048004,8.83741090192208,8.88158323232156,24249112.2907266,0.0,1.0
2016-10-03,30.43,30.5,30.23,30.33,4285799,8.96109342704062,8.98170718122704,8.90219698650798,8.9316452067743,14553677.4760611,0.0,1.0
2016-10-04,30.17,30.66,30.15,30.48,5863068,8.88452805434819,9.02882433365315,8.87863841029493,8.97581753717378,19909753.2787269,0.0,1.0
2016-10-05,30.71,30.77,30.24,30.36,5291769,9.04354844378631,9.0612173759461,8.90514180853461,8.94047967285419,17969741.3023378,0.0,1.0
2016-10-06,31.06,31.155,30.6003,30.78,13303389,9.14661721471842,9.17459302397142,9.01124374615416,9.06416219797273,45175528.0274644,0.0,1.0
2016-10-07,31.05,31.15,30.82,30.97,10591620,9.14367239269179,9.17312061295811,9.07594148607926,9.12011381647874,35966927.3871682,0.0,1.0
2016-10-10,30.83,31.31,30.765,31.1,9235919,9.07888630810589,9.22023776538422,9.05974496493278,9.15839650282495,31363250.1946602,0.0,1.0
2016-10-11,30.47,30.82,30.305,30.81,9900627,8.97287271514714,9.07594148607926,8.92428315170772,9.07299666405263,33620459.6082976,0.0,1.0
2016-10-12,30.21,30.44,30.11,30.43,12394219,8.89630734245472,8.96403824906725,8.8668591221884,8.96109342704062,42088176.7655618,0.0,1.0
2016-10-13,31.15,31.28,30.26,30.63,15005821,9.17312061295811,9.21140329930432,8.91103145258788,9.01998986757325,50956631.2133407,0.0,1.0
2016-10-14,31.025,31.73,31.01,31.45,9925996,9.13631033762521,9.34392029050275,9.13189310458526,9.26146527375706,33706607.4290167,0.0,1.0
2016-10-17,31.01,31.2,30.82,31.03,6586874,9.13189310458526,9.18784472309127,9.07594148607926,9.13778274863853,22367647.1461803,0.0,1.0
2016-10-18,31.02,31.445,30.95,31.35,6884503,9.13483792661189,9.25999286274375,9.11422417242547,9.23201705349075,23378333.0121116,0.0,1.0
2016-10-19,31.07,31.285,30.51,30.51,6244645,9.14956203674505,9.21287571031764,8.98465200325367,8.98465200325367,21205509.0036881,0.0,1.0
2016-10-20,30.34,30.94,30.22,30.83,13692057,8.93459002880093,9.11127935039884,8.89925216448135,9.07888630810589,46495363.3060824,0.0,1.0
2016-10-21,30.29,30.39,30.04,30.12,7414486,8.91986591866777,8.94931413893409,8.84624536800198,8.86980394421503,25178044.4894336,0.0,1.0
2016-10-24,30.41,30.7,30.38,30.56,8805299,8.95520378298735,9.04060362175968,8.94636931690746,8.99937611338683,29900954.6939283,0.0,1.0
2016-10-25,30.85,31.02,30.161,30.32,8970343,9.08477595215915,9.13483792661189,8.88187771452422,8.92870038474767,30461409.6161864,0.0,1.0
2016-10-26,30.38,30.83,30.34,30.79,8839781,8.94636931690746,9.07888630810589,8.93459002880093,9.06710701999936,30018048.3576137,0.0,1.0
2016-10-27,30.31,30.46,30.22,30.4,5938601,8.92575556272103,8.96992789312051,8.89925216448135,8.95225896096072,20166247.5568765,0.0,1.0
2016-10-28,30.28,30.68,30.01,30.22,6987267,8.91692109664114,9.03471397770641,8.83741090192208,8.89925216448135,23727298.0737372,0.0,1.0
2016-10-31,30.51,30.86,30.38,30.46,5869600,8.98465200325367,9.08772077418578,8.94636931690746,8.96992789312051,19931934.5852403,0.0,1.0
2016-11-01,30.41,30.76,30.15,30.64,6559946,8.95520378298735,9.05827255391947,8.87863841029493,9.02293468959989,22276205.2873635,0.0,1.0
2016-11-02,30.74,30.885,30.43,30.53,10859406,9.0523829098662,9.09508282925237,8.96109342704062,8.99054164730694,36876272.663651,0.0,1.0
2016-11-03,31.13,31.21,30.64,30.86,12008472,9.16723096890484,9.1907895451179,9.02293468959989,9.08772077418578,40778260.5923213,0.0,1.0
2016-11-04,30.92,31.38,30.92,30.94,9336851,9.10538970634558,9.24085151957064,9.10538970634558,9.11127935039884,31705994.1672576,0.0,1.0
2016-11-07,32.05,32.07,31.3,31.3,10621664,9.43815459535497,9.44404423940824,9.21729294335759,9.21729294335759,36068950.5305986,0.0,1.0
2016-11-08,32.07,32.14,31.63,32.06,10589085,9.44404423940824,9.46465799359466,9.31447207023644,9.4410994173816,35958319.0570991,0.0,1.0
2016-11-09,33.88,34.28,32.39,32.4,23753045,9.97705702622859,10.0948499072939,9.53827854426045,9.54122336628708,80660375.3475992,0.0,1.0
2016-11-10,34.53,34.75,33.94,34.06,15571903,10.1684704579597,10.2332565425456,9.99472595838838,10.030063822708,52878927.3483211,0.0,1.0
2016-11-11,34.58,34.61,34.06,34.21,12421999,10.1831945680928,10.1920290341727,10.030063822708,10.0742361531074,42182511.8382718,0.0,1.0
2016-11-14,34.78,35.12,34.545,34.72,11102255,10.2420910086255,10.3422149575309,10.1728876909996,10.2244220764657,37700937.1011067,0.0,1.0
2016-11-15,34.53,34.77,33.98,34.65,9680461,10.1684704579597,10.2391461865988,10.0065052464949,10.2038083222792,32872821.8970575,0.0,1.0
2016-11-16,33.87,34.48,33.83,34.48,12210449,9.97411220420196,10.1537463478265,9.96233291609543,10.1537463478265,41464132.2618939,0.0,1.0
2016-11-17,33.96,34.09,33.79,33.91,10947873,10.0006156024416,10.0388982887879,9.95055362798891,9.98589149230849,37176688.1020034,0.0,1.0
2016-11-18,34.0,34.14,33.82,33.89,8719796,10.0123948905482,10.053622398921,9.9593880940688,9.98000184825523,29610604.3799644,0.0,1.0
2016-11-21,34.61,34.805,34.01,34.01,7400690,10.1920290341727,10.249453063692,10.0153397125748,10.0153397125748,25131196.1574284,0.0,1.0
2016-11-22,35.02,35.06,34.59,34.61,8761090,10.3127667372646,10.3245460253711,10.1861393901195,10.1920290341727,29750830.1716306,0.0,1.0
2016-11-23,34.93,35.22,34.825,35.03,5466012,10.2862633390249,10.3716631777973,10.2553427077453,10.3157115592913,18561434.1055845,0.0,1.0
2016-11-25,35.19,35.23,34.83,35.0,2516480,10.3628287117174,10.3746079998239,10.2568151187586,10.3068770932114,8545440.0206258,0.0,1.0
2016-11-28,34.67,34.95,34.44,34.79,6822762,10.2627047628119,10.3455878702127,10.194622210304,10.2982260945551,23049007.4504675,0.18,1.0
2016-11-29,34.8,35.19,34.48,34.64,5548572,10.3011862055337,10.4166305336992,10.2064626542184,10.2538244298761,18744472.8934493,0.0,1.0
2016-11-30,35.81,36.09,35.35,35.39,11318035,10.6001574143725,10.6830405217733,10.4639923093568,10.4758327532712,38235171.1872189,0.0,1.0
2016-12-01,36.62,36.86,36.0279,36.07,12083268,10.8399264036392,10.9109690671256,10.6646582325962,10.6771202998161,40820320.8844155,0.0,1.0
2016-12-02,36.48,36.69,36.19,36.68,15058018,10.7984848499388,10.8606471804894,10.7126416315593,10.8576870695108,50869775.1836095,0.0,1.0
2016-12-05,36.53,36.725,36.3,36.69,12168744,10.8132854048318,10.8710075689145,10.7452028523239,10.8606471804894,41109080.328294,0.0,1.0
2016-12-06,36.05,36.4,35.84,36.24,12799080,10.6712000778589,10.77480396211,10.6090377473083,10.7274421864523,43238514.0034389,0.0,1.0
2016-12-07,37.13,37.15,35.86,36.03,12752830,10.9908920635479,10.9968122855051,10.6149579692655,10.6652798559017,43082269.8614646,0.0,1.0
2016-12-08,37.22,37.325,36.78,37.13,6643405,11.0175330623553,11.0486142276306,10.8872881792968,10.9908920635479,22443094.3570175,0.0,1.0
2016-12-09,37.27,37.42,36.92,37.2,5703936,11.0323336172483,11.0767352819273,10.9287297329972,11.0116128403981,19269331.5934207,0.0,1.0
2016-12-12,37.02,37.38,36.61,37.27,6193265,10.9583308427833,11.0648948380129,10.8369662926606,11.0323336172483,20922408.1285145,0.0,1.0
2016-12-13,37.04,37.19,36.64,37.03,7776861,10.9642510647405,11.0086527294195,10.8458466255964,10.9612909537619,26272194.0367039,0.0,1.0
2016-12-14,36.48,37.09,36.45,37.0,7710846,10.7984848499388,10.9790516196335,10.789604517003,10.9524106208261,26049178.7495163,0.0,1.0
2016-12-15,36.67,36.995,36.1,36.42,7048084,10.8547269585322,10.9509305653368,10.6860006327519,10.7807241840672,23810201.8841521,0.0,1.0
2016-12-16,36.04,36.7,35.88,36.6,12175619,10.6682399668803,10.863607291468,10.6208781912227,10.834006181682,41132305.8088579,0.0,1.0
2016-12-19,36.23,36.31,35.96,36.17,4473441,10.7244820754737,10.7481629633025,10.6445590790515,10.7067214096021,15112409.7452362,0.0,1.0
2016-12-20,36.62,36.64,36.36,36.42,4256994,10.8399264036392,10.8458466255964,10.7629635181956,10.7807241840672,14381197.2955521,0.0,1.0
2016-12-21,36.5,36.85,36.5,36.62,4585529,10.804405071896,10.908008956147,10.804405071896,10.8399264036392,15491071.2238438,0.0,1.0
2016-12-22,36.69,36.7,36.23,36.39,4885431,10.8606471804894,10.863607291468,10.7244820754737,10.7718438511314,16504215.6706837,0.0,1.0
2016-12-23,36.65,36.81,36.555,36.69,2270127,10.848806736575,10.8961685122326,10.8206856822783,10.8606471804894,7669060.43864752,0.0,1.0
2016-12-27,36.86,36.99,36.63,36.8,2624445,10.9109690671256,10.9494505098475,10.8428865146178,10.893208401254,8866035.83099375,0.0,1.0
2016-12-28,36.52,37.0125,36.5,36.82,3520441,10.8103252938532,10.9561107595493,10.804405071896,10.8991286232112,11892935.8576382,0.0,1.0
2016-12-29,36.23,36.64,36.16,36.61,3472928,10.7244820754737,10.8458466255964,10.7037612986235,10.8369662926606,11732424.9837438,0.0,1.0
2016-12-30,35.93,36.4,35.79,36.35,5453783,10.6356787461157,10.77480396211,10.5942371924153,10.760003407217,18424251.7913175,0.0,1.0
2017-01-03,35.89,36.64,35.59,36.15,6535008,10.6238383022013,10.8458466255964,10.5350349728432,10.7008011876449,22076902.0055023,0.0,1.0
2017-01-04,36.63,36.71,35.95,36.05,7255928,10.8428865146178,10.8665674024466,10.6415989680729,10.6712000778589,24512351.2343031,0.0,1.0
2017-01-05,36.99,37.38,36.4,36.41,11583171,10.9494505098475,11.0648948380129,10.77480396211,10.7777640730886,39130867.3348182,0.0,1.0
2017-01-06,37.52,37.725,35.96,36.71,12350244,11.1063363917133,11.1670186667747,10.6445590790515,10.8665674024466,41722233.0151768,0.0,1.0
2017-01-09,36.99,37.65,36.98,37.57,7406908,10.9494505098475,11.1448178344352,10.9464903988689,11.1211369466064,25022399.6787411,0.0,1.0
2017-01-10,37.42,37.57,36.78,36.89,8163501,11.0767352819273,11.1211369466064,10.8872881792968,10.9198494000614,27578361.2810911,0.0,1.0
2017-01-11,38.04,38.11,37.32,37.32,9882619,11.2602621626006,11.2809829394508,11.0471341721413,11.0471341721413,33385974.6186563,0.0,1.0
2017-01-12,38.38,38.39,37.8,38.06,8134467,11.3609059358731,11.3638660468517,11.1892194991142,11.2661823845578,27480277.1207001,0.0,1.0
2017-01-13,38.8,38.82,38.1,38.21,13828079,11.4852305969744,11.4911508189316,11.2780228284722,11.3105840492369,46714731.6433803,0.0,1.0
2017-01-17,38.09,38.8,37.865,38.75,18270995,11.2750627174936,11.4852305969744,11.2084602204751,11.4704300420813,61724020.2549139,0.0,1.0
2017-01-18,36.88,37.4,36.21,36.54,20660656,10.9168892890828,11.0708150599701,10.7185618535165,10.8162455158104,69796896.6344641,0.0,1.0
2017-01-19,45.51,45.61,42.66,43.23,98506114,13.4714650636161,13.5010661734021,12.6278334347146,12.7965597604949,332778448.889555,0.0,1.0
2017-01-20,44.33,44.7,42.875,44.5,45342351,13.1221719681411,13.2316960743493,12.6914758207545,13.1724938547773,153177875.180273,0.0,1.0
2017-01-23,45.99,46.07,44.5597,44.66,23485053,13.6135503905889,13.6372312784177,13.1901657173195,13.2198556304349,79338420.6530474,0.0,1.0
2017-01-24,46.69,47.28,45.86,45.89,16824563,13.820758159091,13.9954047068285,13.5750689478671,13.5839492808029,56837608.8654217,0.0,1.0
2017-01-25,47.79,47.84,46.9,47.24,18040044,14.1463703667372,14.1611709216302,13.8829204896417,13.9835642629141,60943809.6423067,0.0,1.0
2017-01-26,48.6,49.13,47.56,47.79,18203048,14.386139356004,14.5430252378698,14.0782878142294,14.1463703667372,61494478.1854061,0.0,1.0
2017-01-27,48.06,48.93,47.67,48.83,12813125,14.2262933631595,14.4838230182978,14.110849034994,14.4542219085118,43285961.5488231,0.0,1.0
2017-01-30,47.49,48.09,46.725,47.8,15181303,14.0575670373792,14.2351736960953,13.8311185475162,14.1493304777158,51286262.9467077,0.0,1.0
2017-01-31,46.39,47.49,46.06,46.97,17976347,13.731954829733,14.0575670373792,13.6342711674391,13.9036412664919,60728625.1426021,0.0,1.0
2017-02-01,47.09,47.19,46.41,46.55,11808919,13.9391625982351,13.9687637080211,13.7378750516902,13.7793166053906,39893500.9037349,0.0,1.0
2017-02-02,46.31,46.92,46.1,46.69,10377199,13.7082739419042,13.8888407115989,13.6461116113536,13.820758159091,35056790.3535232,0.0,1.0
2017-02-03,46.79,46.96,46.16,46.24,8474918,13.8503592688771,13.9006811555133,13.6638722772252,13.687553165054,28630406.2964678,0.0,1.0
2017-02-06,47.26,47.26,46.5392,46.55,8877459,13.9894844848713,13.9894844848713,13.7761196855337,13.7793166053906,29990291.1214287,0.0,1.0
2017-02-07,47.68,48.29,47.27,47.27,14773744,14.1138091459726,14.2943759156673,13.9924445958499,13.9924445958499,49909426.0546243,0.0,1.0
2017-02-08,47.96,48.06,46.96,47.58,8601313,14.1966922533735,14.2262933631595,13.9006811555133,14.0842080361866,29057400.42241,0.0,1.0
2017-02-09,47.75,48.15,47.53,48.1,6108289,14.1345299228228,14.2529343619669,14.0694074812936,14.2381338070739,20635337.8104951,0.0,1.0
2017-02-10,47.77,48.93,47.41,48.5,15428519,14.14045014478,14.4838230182978,14.0338861495504,14.3565382462179,52121420.8235142,0.0,1.0
2017-02-13,47.91,48.45,47.7534,48.11,6695755,14.1818916984804,14.3417376913249,14.1355363605555,14.2410939180525,22619945.8344738,0.0,1.0
2017-02-14,48.0,48.21,47.62,47.63,6407422,14.2085326972879,14.2706950278385,14.096048480101,14.0990085910796,21645884.3817635,0.0,1.0
2017-02-15,47.34,47.845,46.76,46.99,12546927,14.0131653727002,14.1626509771195,13.8414789359413,13.9095614884491,42386677.6978988,0.0,1.0
2017-02-16,47.69,47.71,46.22,47.52,17713954,14.1167692569512,14.1226894789084,13.6816329430968,14.066447370315,59842195.5394663,0.0,1.0
2017-02-17,48.54,48.63,47.49,47.53,11766424,14.3683786901324,14.3950196889398,14.0575670373792,14.0694074812936,39749942.096963,0.0,1.0
2017-02-21,48.91,49.0,48.43,48.53,8221536,14.4779027963406,14.504543795148,14.3358174693677,14.3654185791538,27774418.1195662,0.0,1.0
2017-02-22,48.39,48.79,48.03,48.79,8314723,14.3239770254533,14.4423814645974,14.2174130302237,14.4423814645974,28089227.2624451,0.0,1.0
2017-02-23,47.91,48.7008,47.55,48.58,8500728,14.1818916984804,14.4159772746683,14.0753277032508,14.3802191340468,28717598.9733189,0.0,1.0
2017-02-24,48.48,48.49,47.57,47.62,8378555,14.4039000218756,14.4068711233652,14.1335297863164,14.1483852937647,28200164.2460101,0.18,1.0
2017-02-27,48.71,48.8053,47.99,48.28,8619027,14.4722353561378,14.5005499533342,14.2583160488822,14.3444779920824,29009534.1071098,0.0,1.0
2017-02-28,48.56,49.6,48.37,49.43,8033008,14.4276688337929,14.7366633887176,14.3712179054893,14.6861546633933,27037137.6674752,0.0,1.0
2017-03-01,49.21,49.79,49.16,49.2,9461500,14.6207904306208,14.7931143170211,14.6059349231725,14.6178193291311,31845091.9058985,0.0,1.0
2017-03-02,48.56,49.26,48.47,49.21,8222346,14.4276688337929,14.6356459380691,14.4009289203859,14.6207904306208,27674403.0071443,0.0,1.0
2017-03-03,49.48,49.63,48.23,48.52,11631146,14.7010101708416,14.7455766931866,14.329622484634,14.4157844278342,39147589.0018416,0.0,1.0
2017-03-06,49.79,49.94,48.96,49.12,11810556,14.7931143170211,14.837680839366,14.5465128933793,14.5940505172139,39751439.1248492,0.0,1.0
2017-03-07,48.44,50.31,48.375,49.7,17913905,14.3920156159169,14.9476115944835,14.3727034562341,14.7663744036142,60293817.1662564,0.0,1.0
2017-03-08,47.65,48.67,47.52,48.31,11796486,14.1572985982337,14.4603509501791,14.1186742788681,14.3533912965513,39704082.9505517,0.0,1.0
2017-03-09,47.58,48.21,47.48,47.68,10637109,14.1365008878061,14.3236802816547,14.1067898729095,14.1662119027027,35801903.89664,0.0,1.0
2017-03-10,47.8,48.11,47.54,48.05,7224894,14.2018651205786,14.2939692667581,14.1246164818475,14.2761426578202,24317223.8482666,0.0,1.0
2017-03-13,48.08,48.405,47.87,47.9,17191335,14.2850559622891,14.3816167607031,14.2226628310063,14.2315761354752,57861823.5015685,0.0,1.0
2017-03-14,47.83,48.19,47.4,48.02,4845350,14.2107784250476,14.3177380786754,14.0830210609922,14.2672293533512,16308261.4877393,0.0,1.0
2017-03-15,47.95,48.18,47.62,48.11,8727542,14.2464316429235,14.3147669771857,14.1483852937647,14.2939692667581,29374769.022099,0.0,1.0
2017-03-16,47.6,48.08,47.48,47.9,7606368,14.1424430907854,14.2850559622891,14.1067898729095,14.2315761354752,25601171.9103826,0.0,1.0
2017-03-17,46.88,47.83,46.88,47.82,15533315,13.9285237835298,14.2107784250476,13.9285237835298,14.207807323558,52281334.2258915,0.0,1.0
2017-03-20,46.88,47.195,46.51,46.96,6905277,13.9285237835298,14.0221134804542,13.8185930284124,13.9522925954471,23241471.2995495,0.0,1.0
2017-03-21,45.62,47.04,45.41,47.04,17325592,13.5541649958326,13.9760614073644,13.4917718645497,13.9760614073644,58313699.6844156,0.0,1.0
2017-03-22,46.45,46.71,45.43,45.64,8984757,13.8007664194744,13.8780150582056,13.497714067529,13.5601071988119,30240491.7208862,0.0,1.0
2017-03-23,46.11,46.66,46.0,46.4,5970392,13.699748968826,13.8631595507573,13.6670668524397,13.7859109120261,20094877.3401934,0.0,1.0
2017-03-24,46.32,46.8,46.035,46.25,5742567,13.7621421001088,13.9047549716126,13.6774657076535,13.7413443896812,19328074.1838799,0.0,1.0
2017-03-27,46.21,46.505,45.525,45.88,5431920,13.7294599837226,13.8171074776676,13.5259395316808,13.6314136345638,18282512.4584355,0.0,1.0
2017-03-28,47.34,47.56,46.21,46.21,8647254,14.0651944520542,14.1305586848268,13.7294599837226,13.7294599837226,29104539.2763989,0.0,1.0
2017-03-29,47.28,47.29,46.86,47.18,3488979,14.0473678431163,14.0503389446059,13.9225815805505,14.0176568282197,11743048.8730909,0.0,1.0
2017-03-30,47.34,47.69,47.21,47.24,4761055,14.0651944520542,14.1691830041924,14.0265701326886,14.0354834371576,16024545.161342,0.0,1.0
2017-03-31,46.55,47.48,46.53,47.1,6293739,13.830477434371,14.1067898729095,13.8245352313917,13.9938880163024,21183184.1554445,0.0,1.0
2017-04-03,46.6,47.04,46.37,46.66,6484599,13.8453329418193,13.9760614073644,13.7769976075571,13.8631595507573,21825572.1743801,0.0,1.0
2017-04-04,47.29,47.31,46.5,46.6,3155914,14.0503389446059,14.0562811475853,13.8156219269227,13.8453329418193,10622033.6497502,0.0,1.0
2017-04-05,47.14,48.17,46.91,47.51,5104811,14.005772422261,14.3117958756961,13.9374370879988,14.1157031773785,17181543.6724876,0.0,1.0
2017-04-06,47.71,47.92,47.2071,47.29,4381297,14.1751252071717,14.2375183384546,14.0257085132566,14.0503389446059,14746372.7349825,0.0,1.0
2017-04-07,47.43,47.9393,47.195,47.56,5623965,14.0919343654612,14.2432525643296,14.0221134804542,14.1305586848268,18928888.8971681,0.0,1.0
2017-04-10,47.68,47.925,47.46,47.6,5679891,14.1662119027027,14.2390038891994,14.1008476699302,14.1424430907854,19117122.1170518,0.0,1.0
2017-04-11,47.21,47.58,46.49,47.46,6174348,14.0265701326886,14.1365008878061,13.8126508254331,14.1008476699302,20781343.2879565,0.0,1.0
2017-04-12,46.4,47.52,46.305,47.52,5615057,13.7859109120261,14.1186742788681,13.7576854478743,14.1186742788681,18898906.7507117,0.0,1.0
2017-04-13,46.42,46.99,46.04,46.37,4677147,13.7918531150054,13.9612058999161,13.6789512583983,13.7769976075571,15742131.3821696,0.0,1.0
2017-04-17,47.23,47.26,46.39,46.66,3899674,14.032512335668,14.0414256401369,13.7829398105365,13.8631595507573,13125347.6650681,0.0,1.0
2017-04-18,46.63,47.34,46.525,46.94,5290518,13.8542462462883,14.0651944520542,13.8230496806469,13.9463503924678,17806587.9553781,0.0,1.0
2017-04-19,46.93,47.32,46.68,46.98,6857090,13.9433792909781,14.0592522490749,13.8691017537366,13.9582347984264,23079285.658407,0.0,1.0
2017-04-20,49.56,51.28,49.36,50.2,25360700,14.7247789827589,15.2358084389806,14.6653569529657,14.9149294780972,85357905.4376072,0.0,1.0
2017-04-21,50.77,50.8,49.5,49.83,16235464,15.0842822630079,15.0931955674769,14.706952373821,14.8049987229798,54644595.8056233,0.0,1.0
2017-04-24,50.13,51.66,50.07,51.48,11196759,14.8941317676696,15.3487102955877,14.8763051587316,15.2952304687738,37685548.7399668,0.0,1.0
2017-04-25,50.94,51.1,50.1,50.19,11086356,15.1347909883321,15.1823286121667,14.8852184632006,14.9119583766076,37313959.2793436,0.0,1.0
2017-04-26,50.79,51.565,50.63,51.06,7935014,15.0902244659872,15.3204848314359,15.0426868421526,15.1704442062081,26707313.8619237,0.0,1.0
2017-04-27,51.25,51.625,50.69,50.79,7844353,15.2268951345116,15.3383114403739,15.0605134510906,15.0902244659872,26402171.1385415,0.0,1.0
2017-04-28,50.84,51.57,50.75,51.5,6534559,15.1050799734355,15.3219703821808,15.0783400600286,15.3011726717531,21993725.29932,0.0,1.0
2017-05-01,51.52,51.57,50.86,50.87,6682698,15.3071148747325,15.3219703821808,15.1110221764148,15.1139932779045,22492324.8945054,0.0,1.0
2017-05-02,51.49,51.77,51.1,51.77,6605400,15.2982015702635,15.381392411974,15.1823286121667,15.381392411974,22232158.756563,0.0,1.0
2017-05-03,51.52,51.64,51.2,51.53,4576520,15.3071148747325,15.3427680926084,15.2120396270633,15.3100859762221,15403445.543432,0.0,1.0
2017-05-04,51.72,51.85,51.39,51.59,5835263,15.3665369045257,15.4051612238913,15.2684905553669,15.3279125851601,19640066.2188964,0.0,1.0
2017-05-05,52.5,52.5,51.66,51.78,6736388,15.5982828207192,15.5982828207192,15.3487102955877,15.3843635134636,22673032.2859791,0.0,1.0
2017-05-08,51.81,52.65,51.76,52.5,6670473,15.3932768179326,15.6428493430641,15.3784213104843,15.5982828207192,22451178.5383728,0.0,1.0
2017-05-09,51.81,52.21,51.66,51.69,4569022,15.3932768179326,15.512120877519,15.3487102955877,15.3576236000567,15378209.1116707,0.0,1.0
2017-05-10,51.72,51.925,51.52,51.84,4436122,15.3665369045257,15.4274444850637,15.3071148747325,15.4021901224016,14930900.2584979,0.0,1.0
2017-05-11,52.14,52.32,51.35,51.5,8861616,15.4913231670914,15.5448029939053,15.2566061494082,15.3011726717531,29826029.2717625,0.0,1.0
2017-05-12,52.14,52.45,51.78,52.07,3804289,15.4913231670914,15.5834273132709,15.3843635134636,15.4705254566638,12804305.11458,0.0,1.0
2017-05-15,51.34,52.27,51.295,52.11,8445520,15.2536350479186,15.529947486457,15.2402650912151,15.4824098626224,28425552.0364744,0.0,1.0
2017-05-16,51.12,51.62,50.94,51.55,9009699,15.188270815146,15.3368258896291,15.1347909883321,15.3160281792014,30324440.3846622,0.0,1.0
2017-05-17,49.47,50.58,49.16,50.52,9898477,14.698039069352,15.0278313347043,14.6059349231725,15.0100047257664,33315849.4734896,0.0,1.0
2017-05-18,50.23,50.6,48.7702,49.0,9537748,14.9238427825662,15.0337735376837,14.4901213871055,14.5583972993379,32101724.0009828,0.0,1.0
2017-05-19,50.38,50.96,50.13,50.16,6695619,14.9684093049111,15.1407331913114,14.8941317676696,14.9030450721386,22535813.8161898,0.0,1.0
2017-05-22,51.46,51.52,50.48,50.63,6734647,15.2892882657945,15.3071148747325,14.9981203198077,15.0426868421526,22667172.506345,0.0,1.0
2017-05-23,51.8,52.14,51.08,51.42,8099297,15.390305716443,15.4913231670914,15.1763864091874,15.2774038598358,27260250.20749,0.0,1.0
2017-05-24,52.33,52.5,51.85,51.85,6580125,15.547774095395,15.5982828207192,15.4051612238913,15.4051612238913,22147089.2963378,0.0,1.0
2017-05-25,53.79,54.045,51.7,51.7,6903874,15.9815549128855,16.0573180008718,15.3605947015463,15.3605947015463,23236749.14514,0.0,1.0
2017-05-26,53.96,54.23,53.47,53.63,10643667,16.0914856680029,16.1720027386174,15.9453620954061,15.9930759150296,35691687.0927605,0.2,1.0
2017-05-30,54.22,54.415,53.81,53.98,7234117,16.169020624891,16.227171842557,16.0467539621059,16.0974498954558,24258353.8508316,0.0,1.0
2017-05-31,54.17,54.43,53.75,54.34,9452485,16.1541100562587,16.2316450131467,16.0288612797471,16.2048059896086,31697265.319275,0.0,1.0
2017-06-01,54.59,54.7252,53.92,54.21,7446880,16.2793588327702,16.319677010352,16.079557213097,16.1660385111645,24971817.5866772,0.0,1.0
2017-06-02,54.54,55.06,54.36,54.79,5200221,16.2644482641379,16.419518177914,16.2107702170615,16.3390011072995,17438037.1675666,0.0,1.0
2017-06-05,54.03,55.0,53.745,54.59,7621163,16.1123604640882,16.4016254955552,16.0273702228839,16.2793588327702,25556245.3315125,0.0,1.0
2017-06-06,53.95,54.43,53.92,54.1,5971670,16.0885035542764,16.2316450131467,16.079557213097,16.1332352601734,20024957.2878619,0.0,1.0
2017-06-07,53.77,53.97,53.3,53.86,7660492,16.0348255072001,16.0944677817294,15.8946661620562,16.0616645307383,25688128.296441,0.0,1.0
2017-06-08,53.76,53.97,53.51,53.88,5220681,16.0318433934736,16.0944677817294,15.957290550312,16.0676287581912,17506646.2209988,0.0,1.0
2017-06-09,53.05,53.95,52.37,53.82,8031081,15.8201133188946,16.0885035542764,15.617329585495,16.0497360758324,26930834.0883471,0.0,1.0
2017-06-12,53.52,53.54,52.49,53.08,6653219,15.9602726640385,15.9662368914914,15.6531149502126,15.829059660074,22310413.3855004,0.0,1.0
2017-06-13,53.87,53.945,53.25,53.34,4071751,16.0646466444647,16.0870124974132,15.8797555934239,15.9065946169621,13653909.1848359,0.0,1.0
2017-06-14,53.18,54.11,52.91,54.07,5704176,15.8588807973387,16.1362173738999,15.7783637267241,16.124288918994,19127962.6574219,0.0,1.0
2017-06-15,53.29,53.3928,52.52,52.55,6119643,15.8916840483298,15.9223401774378,15.662061291392,15.6710076325714,20521159.0211721,0.0,1.0
2017-06-16,52.74,53.16,52.49,53.05,10490737,15.7276677933742,15.8529165698857,15.6531149502126,15.8201133188946,35178862.9216271,0.0,1.0
2017-06-19,53.26,53.67,52.74,53.0,10790429,15.8827377071504,16.0050043699354,15.7276677933742,15.8052027502623,36183827.9480792,0.0,1.0
2017-06-20,52.13,53.07,52.045,53.07,7043294,15.5457588560599,15.8260775463476,15.5204108893849,15.8260775463476,23618462.0911493,0.0,1.0
2017-06-21,52.19,52.37,51.76,52.28,4252251,15.5636515384187,15.617329585495,15.4354206481807,15.5904905619569,14259184.5584682,0.0,1.0
2017-06-22,52.6,52.72,51.95,52.12,4222770,15.6859182012037,15.7217035659213,15.4920808089835,15.5427767423334,14160325.1496591,0.0,1.0
2017-06-23,52.65,53.06,52.3,52.54,13462671,15.700828769836,15.8230954326211,15.5964547894098,15.6680255188449,45144726.978473,0.0,1.0
2017-06-26,53.12,53.75,52.8,53.1,4117965,15.8409881149799,16.0288612797471,15.745560475733,15.835023887527,13808879.8004428,0.0,1.0
2017-06-27,53.32,53.63,52.96,53.13,8877633,15.9006303895092,15.9930759150296,15.7932742953564,15.8439702287063,29769599.0639658,0.0,1.0
2017-06-28,54.58,54.655,53.42,53.7,5551635,16.2763767190437,16.2987425719922,15.9304515267738,16.0139507111148,18616442.9301685,0.0,1.0
2017-06-29,53.82,54.74,53.51,54.56,6411847,16.0497360758324,16.3240905386671,15.957290550312,16.2704124915908,21501014.3412656,0.0,1.0
2017-06-30,54.56,54.86,53.99,54.75,5641020,16.2704124915908,16.3598759033847,16.1004320091823,16.3270726523936,18916179.9898478,0.0,1.0
2017-07-03,54.49,55.0,54.39,54.75,3479907,16.2495376955055,16.4016254955552,16.2197165582409,16.3270726523936,11669263.2112511,0.0,1.0
2017-07-05,55.09,55.31,54.49,54.5,4483805,16.4284645190934,16.4940710210756,16.2495376955055,16.252519809232,15035660.6463689,0.0,1.0
2017-07-06,54.59,55.06,54.44,54.63,4648919,16.2793588327702,16.419518177914,16.2346271268732,16.291287287676,15589341.7435541,0.0,1.0
2017-07-07,54.85,55.28,54.37,54.72,4052281,16.3568937896583,16.4851246798962,16.213752330788,16.3181263112142,13588619.9243116,0.0,1.0
2017-07-10,54.89,55.23,54.4,54.65,4895282,16.3688222445641,16.4702141112639,16.2226986719673,16.297251515129,16415477.2387019,0.0,1.0
2017-07-11,54.14,54.87,53.92,54.83,4475843,16.1451637150793,16.3628580171112,16.079557213097,16.3509295622053,15008961.4634056,0.0,1.0
2017-07-12,55.19,55.44,54.58,54.72,4300040,16.458285656358,16.5328384995197,16.2763767190437,16.3181263112142,14419436.6627925,0.0,1.0
2017-07-13,54.83,55.4791,54.8,55.12,2721252,16.3509295622053,16.5444985641901,16.3419832210259,16.4374108602728,9125245.54597103,0.0,1.0
2017-07-14,55.08,55.195,54.85,55.0,3880310,16.4254824053669,16.4597767132213,16.3568937896583,16.4016254955552,13011945.0695808,0.0,1.0
2017-07-17,54.62,55.0,54.37,55.0,3825972,16.2883051739496,16.4016254955552,16.213752330788,16.4016254955552,12829732.0321711,0.0,1.0
2017-07-18,54.64,54.84,54.16,54.49,6515338,16.2942694014025,16.3539116759318,16.1511279425322,16.2495376955055,21848053.4198949,0.0,1.0
2017-07-19,51.87,53.15,50.68,53.05,29820369,15.4682238991718,15.8499344561593,15.1133523657225,15.8201133188946,99997423.7580578,0.0,1.0
2017-07-20,50.87,52.13,50.33,51.88,21798811,15.1700125265253,15.5457588560599,15.0089783852963,15.4712060128983,73098523.3948251,0.0,1.0
2017-07-21,51.68,51.83,50.51,50.73,10572803,15.411563738369,15.4562954442659,15.0626564323726,15.1282629343548,35454056.9870703,0.0,1.0
2017-07-24,50.82,51.96,50.55,51.54,13701369,15.155101957893,15.49506292271,15.0745848872785,15.3698141461985,45945159.22853,0.0,1.0
2017-07-25,51.56,51.78,50.9,50.98,8148614,15.3757783736514,15.4413848756336,15.1789588677047,15.2028157775165,27324960.5730513,0.0,1.0
2017-07-26,52.06,52.4,50.86,51.45,9298659,15.5248840599746,15.6262759266744,15.1670304127989,15.3429751226603,31181436.5678936,0.0,1.0
2017-07-27,50.0,52.11,49.31,52.09,15334568,14.9105686323229,15.539794628607,14.7048027851969,15.533830401154,51421808.1755714,0.0,1.0
2017-07-28,49.99,50.24,48.86,49.37,9871305,14.9075865185965,14.9821393617581,14.570607667506,14.7226954675557,33101705.3856722,0.0,1.0
2017-07-31,49.34,50.1,49.28,49.95,6393240,14.7137491263763,14.9403897695876,14.6958564440175,14.8956580636906,21438619.0012258,0.0,1.0
2017-08-01,48.6,49.4,48.41,49.29,11753991,14.4930727106179,14.7316418087351,14.4364125498151,14.6988385577439,39414965.6188157,0.0,1.0
2017-08-02,48.14,48.64,47.99,48.36,8749349,14.3558954792005,14.5050011655237,14.3111637733035,14.4215019811827,29339420.9696111,0.0,1.0
2017-08-03,49.27,49.3,48.0,48.0,8334289,14.692874330291,14.7018206714704,14.31414588703,14.31414588703,27947589.409612,0.0,1.0
2017-08-04,48.74,49.47,48.63,49.46,6424114,14.5348223027884,14.7525166048203,14.5020190517973,14.7495344910938,21542149.5933894,0.0,1.0
2017-08-07,49.62,49.715,48.45,48.81,6130385,14.7972483107173,14.8255783911187,14.4483410047209,14.5556970988736,20557180.4508871,0.0,1.0
2017-08-08,50.14,50.22,49.23,49.44,7133895,14.9523182244934,14.9761751343051,14.6809458753852,14.7435702636409,23922276.7954512,0.0,1.0
2017-08-09,50.7,50.71,49.825,50.03,6574324,15.1193165931755,15.1222987069019,14.8583816421098,14.9195149735023,22045852.7173412,0.0,1.0
2017-08-10,49.84,50.76,49.71,50.46,7024128,14.8628548126995,15.1372092755342,14.8240873342555,15.0477458637403,23554192.2417807,0.0,1.0
2017-08-11,50.27,50.73,50.08,50.08,4729992,14.9910857029375,15.1282629343548,14.9344255421346,14.9344255421346,15861205.9561108,0.0,1.0
2017-08-14,50.75,50.95,50.5011,50.66,5848794,15.1342271618078,15.1938694363371,15.0600023511561,15.1073881382696,19612913.9814328,0.0,1.0
2017-08-15,51.13,51.14,50.63,50.89,4884707,15.2475474834134,15.2505295971399,15.0984417970902,15.1759767539783,16380015.8144573,0.0,1.0
2017-08-16,50.38,51.38,50.33,51.37,5566051,15.0238889539286,15.322100326575,15.0089783852963,15.3191182128486,18664784.480231,0.0,1.0
2017-08-17,48.88,50.37,48.87,50.11,7157258,14.5765718949589,15.0209068402021,14.5735897812324,14.943371883314,24000620.554754,0.0,1.0
2017-08-18,48.78,49.29,48.16,48.67,6857244,14.5467507576942,14.6988385577439,14.3618597066534,14.5139475067031,22994575.7572752,0.0,1.0
2017-08-21,48.7,48.81,48.11,48.7,5654591,14.5228938478825,14.5556970988736,14.3469491380211,14.5228938478825,18961687.979297,0.0,1.0
2017-08-22,49.92,50.0,48.97,49.07,5689744,14.8867117225112,14.9105686323229,14.6034109184971,14.6332320557617,19079567.4541407,0.0,1.0
2017-08-23,48.87,49.72,48.51,49.56,5110051,14.5735897812324,14.8270694479819,14.4662336870797,14.7793556283585,17135667.746844,0.0,1.0
2017-08-24,48.38,49.19,48.1175,49.09,5079704,14.4274662086357,14.6690174204793,14.349185723316,14.6391962832147,17033904.3575718,0.0,1.0
2017-08-25,48.85,49.111,48.405,48.42,4255687,14.5676255537795,14.6454587220402,14.4349214929518,14.4393946635415,14270706.5871874,0.0,1.0
2017-08-28,49.5,49.57,48.905,49.0,5182655,14.7614629459997,14.782337742085,14.5840271792751,14.6123572596765,17379132.6400695,0.0,1.0
2017-08-29,49.78,49.92,48.9,49.0,5664488,14.90460440487,14.9465217334494,14.6411240537996,14.6710650027849,18918865.941042,0.2,1.0
2017-08-30,50.41,50.66,49.5,49.69,5585850,15.0932323834772,15.1680847559404,14.8207697477112,14.8776575507832,18656222.2952489,0.0,1.0
2017-08-31,50.2,50.86,49.79,50.39,5620464,15.0303563906082,15.227966653911,14.9075984997685,15.0872441936802,18771829.8533694,0.0,1.0
2017-09-01,49.78,50.58,49.76,50.38,4518146,14.90460440487,15.1441319967522,14.8986162150729,15.0842500987817,15090189.7004734,0.0,1.0
2017-09-05,48.99,49.69,48.69,49.67,7690160,14.6680709078863,14.8776575507832,14.5782480609305,14.8716693609862,25684423.0414406,0.0,1.0
2017-09-06,50.21,51.34,49.065,49.13,9182967,15.0333504855067,15.3716832090403,14.6905266196253,14.7099882364657,30670260.3331515,0.0,1.0
2017-09-07,51.47,51.58,50.101,50.26,8504769,15.4106064427211,15.443541486605,15.0007148511127,15.0483209599993,28405141.748121,0.0,1.0
2017-09-08,51.14,51.55,50.78,51.42,5555296,15.3118013110697,15.4345592019094,15.2040138947228,15.3956359682285,18554174.7615684,0.0,1.0
2017-09-11,52.07,52.115,51.43,51.46,5084948,15.5902521366328,15.6037255636762,15.398630063127,15.4076123478226,16983255.9499058,0.0,1.0
2017-09-12,51.92,52.405,51.73,52.05,4319883,15.5453407131549,15.6905543157335,15.4884529100829,15.5842639468357,14428009.6202845,0.0,1.0
2017-09-13,52.07,52.1,51.48,51.98,3863483,15.5902521366328,15.5992344213284,15.4136005376197,15.5633052825461,12903675.8383979,0.0,1.0
2017-09-14,52.08,52.51,51.68,51.84,5680065,15.5932462315313,15.721992312168,15.4734824355902,15.5213879539667,18970891.6801316,0.0,1.0
2017-09-15,52.48,52.51,51.86,51.9,8903375,15.7130100274724,15.721992312168,15.5273761437637,15.5393525233578,29736448.9160936,0.0,1.0
2017-09-18,51.85,52.69,51.835,52.44,5359724,15.5243820488652,15.7758860203415,15.5198909065174,15.7010336478783,17900982.3724555,0.0,1.0
2017-09-19,51.78,52.18,51.18,51.95,6017405,15.5034233845755,15.6231871805166,15.3237776906639,15.5543229978505,20097576.0753586,0.0,1.0
2017-09-20,52.81,52.84,51.64,51.82,4339757,15.8118151591238,15.8207974438194,15.4615060559961,15.5153997641696,14494386.9418911,0.0,1.0
2017-09-21,52.85,53.01,52.377,52.76,3607302,15.8237915387179,15.8716970570944,15.6821708500176,15.7968446846312,12048054.9957654,0.0,1.0
2017-09-22,53.1,53.23,52.333,52.55,3554654,15.8986439111811,15.937567144862,15.6689968324641,15.7339686917621,11872215.5458338,0.0,1.0
2017-09-25,53.33,53.37,52.67,53.04,3947413,15.9675080938473,15.9794844734414,15.7698978305445,15.88067934179,13183994.2746681,0.0,1.0
2017-09-26,53.58,53.75,53.105,53.34,4971160,16.0423604663105,16.0932600795854,15.9001409586304,15.9705021887458,16603214.5555733,0.0,1.0
2017-09-27,53.83,54.23,53.65,53.78,4782481,16.1172128387736,16.2369766347147,16.0633191306001,16.102242364281,15973044.1488411,0.0,1.0
2017-09-28,53.69,54.08,53.6,53.65,4418763,16.0752955101943,16.1920652112368,16.0483486561075,16.0633191306001,14758259.6736433,0.0,1.0
2017-09-29,54.26,54.295,53.2,53.65,4454000,16.2459589194103,16.2564382515552,15.9285848601664,16.0633191306001,14875947.9941349,0.0,1.0
2017-10-02,52.78,53.46,52.38,52.81,8037091,15.8028328744283,16.0064313275281,15.6830690784872,15.8118151591238,26843140.4894767,0.0,1.0
2017-10-03,52.12,53.04,51.96,52.68,6883413,15.6052226111254,15.88067934179,15.557317092749,15.772891925443,22989962.6875061,0.0,1.0
2017-10-04,51.82,52.21,51.635,51.99,4596767,15.5153997641696,15.6321694652122,15.4600090085469,15.5662993774446,15352776.5678391,0.0,1.0
2017-10-05,52.35,52.395,51.51,51.91,4576062,15.6740867937916,15.6875602208349,15.4225828223153,15.5423466182564,15283623.7831021,0.0,1.0
2017-10-06,52.35,52.37,51.79,52.26,4439158,15.6740867937916,15.6800749835886,15.506417479474,15.6471399397048,14826377.0870561,0.0,1.0
2017-10-09,52.81,52.9,52.35,52.45,3036151,15.8118151591238,15.8387620132106,15.6740867937916,15.7040277427768,10140463.4886261,0.0,1.0
2017-10-10,52.39,52.94,52.35,52.88,2958779,15.6860631733857,15.8507383928047,15.6740867937916,15.8327738234135,9882048.16572483,0.0,1.0
2017-10-11,53.08,53.1,52.02,52.14,4469606,15.8926557213841,15.8986439111811,15.5752816621402,15.6112108009225,14928070.5905418,0.0,1.0
2017-10-12,53.58,53.86,53.1176,53.19,5119804,16.0423604663105,16.1261951234692,15.9039135182025,15.9255907652679,17099671.7656407,0.0,1.0
2017-10-13,52.83,53.94,52.75,53.74,3865579,15.8178033489209,16.1501478826574,15.7938505897327,16.0902659846869,12910676.2845128,0.0,1.0
2017-10-16,52.84,53.29,52.61,52.8,6496225,15.8207974438194,15.9555317142532,15.7519332611533,15.8088210642253,21696790.5833406,0.0,1.0
2017-10-17,54.23,54.28,52.1,52.26,9444620,16.2369766347147,16.2519471092074,15.5992344213284,15.6471399397048,31544157.1496108,0.0,1.0
2017-10-18,53.68,54.98,53.6,54.29,6704188,16.0723014152957,16.4615337521043,16.0483486561075,16.2549412041059,22391367.7662558,0.0,1.0
2017-10-19,54.06,54.115,52.995,53.16,5052905,16.1860770214398,16.2025445433817,15.8672059147466,15.9166084805723,16876235.2939614,0.0,1.0
2017-10-20,54.52,54.93,54.11,54.45,5939727,16.323805386772,16.4465632776117,16.2010474959324,16.3028467224824,19838138.7407632,0.0,1.0
2017-10-23,54.12,54.76,54.105,54.54,4406301,16.2040415908309,16.3956636643367,16.1995504484832,16.3297935765691,14716637.7464088,0.0,1.0
2017-10-24,54.33,54.97,54.15,54.16,3699761,16.2669175837,16.4585396572058,16.2130238755265,16.2160179704251,12356859.5030823,0.0,1.0
2017-10-25,52.92,54.99,52.71,54.48,7608576,15.8447502030076,16.4645278470028,15.7818742101386,16.3118290071779,25411940.0281597,0.0,1.0
2017-10-26,52.35,52.94,50.675,52.44,12965776,15.6740867937916,15.8507383928047,15.1725758982882,15.7010336478783,43304492.4740912,0.0,1.0
2017-10-27,52.54,53.2,52.0,52.12,6374391,15.7309745968636,15.9285848601664,15.5692934723431,15.6052226111254,21289876.2932828,0.0,1.0
2017-10-30,51.6,52.55,51.285,52.41,6045389,15.449529676402,15.7339686917621,15.3552156870984,15.6920513631827,20191040.0467704,0.0,1.0
2017-10-31,50.43,51.6,50.39,51.58,7058994,15.0992205732743,15.449529676402,15.0872441936802,15.443541486605,23576386.9858352,0.0,1.0
2017-11-01,50.15,50.96,49.77,50.73,5978185,15.0153859161155,15.2579076028962,14.9016103099715,15.1890434202301,19966584.9033043,0.0,1.0
2017-11-02,51.62,51.64,50.09,50.22,5869624,15.4555178661991,15.4615060559961,14.9974213467244,15.0363445804052,19604001.2054616,0.0,1.0
2017-11-03,51.31,51.74,51.17,51.63,3931259,15.3627009243447,15.4914470049814,15.3207835957653,15.4585119610976,13130041.4089526,0.0,1.0
2017-11-06,51.15,51.25,50.59,51.05,4563788,15.3147954059683,15.3447363549535,15.1471260916507,15.284854456983,15242629.758477,0.0,1.0
2017-11-07,51.82,52.42,50.89,51.13,5383672,15.5153997641696,15.6950454580813,15.2369489386066,15.3088072161712,17980966.4772071,0.0,1.0
2017-11-08,51.49,51.8599,51.02,51.15,3839417,15.4165946325182,15.5273462028147,15.2758721722874,15.3147954059683,12823297.6245616,0.0,1.0
2017-11-09,50.23,51.25,50.17,51.19,5265180,15.0393386753037,15.3447363549535,15.0213741059126,15.3267717855624,17585214.1580061,0.0,1.0
2017-11-10,50.08,50.38,49.7699,49.97,3386639,14.9944272518258,15.0842500987817,14.9015803690225,14.961492207942,11311060.9876311,0.0,1.0
2017-11-13,49.75,49.97,48.79,49.36,4786847,14.8956221201744,14.961492207942,14.6081890099158,14.7788524191318,15987626.1849755,0.0,1.0
2017-11-14,49.4,49.62,49.0,49.46,4414180,14.790828798726,14.8566988864936,14.6710650027849,14.8087933681171,14742952.877582,0.0,1.0
2017-11-15,48.63,49.34,48.255,49.26,4959761,14.5602834915393,14.7728642293348,14.4480049328446,14.7489114701466,16565142.9500087,0.0,1.0
2017-11-16,50.12,50.15,48.335,48.71,6780750,15.0064036314199,15.0153859161155,14.4719576920328,14.5842362507276,22647077.7640841,0.0,1.0
2017-11-17,49.92,50.07,49.5,49.96,6165946,14.9465217334494,14.9914331569273,14.8207697477112,14.9584981130435,20593689.2749537,0.0,1.0
2017-11-20,49.71,49.91,49.3,49.75,4767788,14.8836457405803,14.9435276385509,14.7608878497407,14.8956221201744,15923970.8879794,0.0,1.0
2017-11-21,50.22,50.24,49.56,49.76,3796171,15.0363445804052,15.0423327702023,14.8387343171024,14.8986162150729,12678859.9849221,0.0,1.0
2017-11-22,51.01,51.2,50.13,50.4,4665743,15.2728780773889,15.3297658804609,15.0093977263185,15.0902382885787,15583150.0273909,0.0,1.0
2017-11-24,50.9,51.32,50.675,50.88,2446254,15.2399430335051,15.3656950192432,15.1725758982882,15.233954843708,8170262.07553759,0.0,1.0
2017-11-27,50.66,51.09,50.22,50.91,4324187,15.1680847559404,15.2968308365771,15.0363445804052,15.2429371284036,14442384.5821541,0.0,1.0
2017-11-28,52.13,52.18,50.44,50.69,6229206,15.608216706024,15.6231871805166,15.1022146681728,15.177067040636,20804971.8232494,0.0,1.0
2017-11-29,54.44,54.72,51.51,51.91,11105895,16.3597345255544,16.4438771719018,15.4792418334185,15.5994456139149,36956890.8869266,0.2,1.0
2017-11-30,55.75,56.17,54.15,55.47,14536035,16.7534019066799,16.8796158762011,16.2725867846945,16.6692592603325,48371307.2583118,0.0,1.0
2017-12-01,56.14,56.32,54.8,55.23,10072568,16.8706005926639,16.9246922938873,16.4679179280011,16.5971369920347,33518306.8565972,0.0,1.0
2017-12-04,56.99,58.25,56.42,56.45,11689404,17.1260336262187,17.5046755347822,16.9547432390113,16.9637585225486,38898623.4933072,0.0,1.0
2017-12-05,55.79,57.39,55.69,57.26,7870805,16.7654222847296,17.246237406715,16.7353713396055,17.2071711780537,26191538.9599196,0.0,1.0
2017-12-06,55.63,56.3436,55.565,55.84,5429531,16.717340772531,16.9317843169365,16.6978076582004,16.7804477572916,18067754.5334425,0.0,1.0
2017-12-07,56.16,56.44,55.37,55.47,4774189,16.8766107816887,16.9607534280362,16.6392083152084,16.6692592603325,15886984.5200739,0.0,1.0
2017-12-08,56.46,56.75,56.2,56.36,3742095,16.966763617061,17.0539113579208,16.8886311597384,16.9367126719369,12452503.5220947,0.0,1.0
2017-12-11,56.97,56.99,56.18,56.4,6271750,17.1200234371938,17.1260336262187,16.8826209707135,16.9487330499865,20870391.8432583,0.0,1.0
2017-12-12,56.98,57.4,56.41,57.08,5405084,17.1230285317063,17.2492425012274,16.9517381444989,17.1530794768303,17986402.68278,0.0,1.0
2017-12-13,57.69,58.35,57.07,57.29,6570518,17.3363902420873,17.5347264799063,17.1500743823179,17.2161864615909,21864596.8466825,0.0,1.0
2017-12-14,57.31,58.32,57.16,57.76,7066803,17.2221966506157,17.5257111963691,17.1771202329296,17.3574259036741,23516075.6868678,0.0,1.0
2017-12-15,52.93,53.59,51.63,52.04,47688761,15.9059652541806,16.1043014919996,15.5153029675675,15.6385118425762,158693048.764618,0.0,1.0
2017-12-18,53.59,53.71,51.5,51.7,28163382,16.1043014919996,16.1403626261485,15.4762367389061,15.5363386291543,93718789.4880003,0.0,1.0
2017-12-19,54.85,54.95,53.4,53.93,9502165,16.4829434005631,16.5129943456872,16.0472046962638,16.2064747054215,31620186.8552309,0.0,1.0
2017-12-20,55.41,55.9,55.0,55.35,10174771,16.651228693258,16.7984783243661,16.5280198182493,16.6331981261836,33858405.9768678,0.0,1.0
2017-12-21,54.88,56.08,54.82,55.85,8750669,16.4919586841004,16.8525700255894,16.4739281170259,16.783452851804,29119446.8721891,0.0,1.0
2017-12-22,55.0,55.29,54.61,54.86,5622768,16.5280198182493,16.6151675591091,16.4108211322653,16.4859484950756,18710785.8897012,0.0,1.0
2017-12-26,54.87,55.37,54.77,55.07,4383789,16.488953589588,16.6392083152084,16.4589026444639,16.5490554798361,14587857.3266098,0.0,1.0
2017-12-27,55.14,55.41,54.76,55.09,6812618,16.570091141423,16.651228693258,16.4558975499515,16.555065668861,22670228.746113,0.0,1.0
2017-12-28,55.0,55.46,54.47,55.36,4097308,16.5280198182493,16.6662541658201,16.3687498090916,16.636203220696,13634539.5563466,0.0,1.0
2017-12-29,55.01,55.37,54.94,55.0,3066357,16.5310249127617,16.6392083152084,16.5099892511748,16.5280198182493,10203862.0993052,0.0,1.0
2018-01-02,56.34,56.63,55.02,55.63,5748262,16.9307024829121,17.0178502237719,16.5340300072741,16.717340772531,19128390.0598256,0.0,1.0
2018-01-03,57.05,57.25,56.06,56.16,7703232,17.1440641932931,17.2041660835413,16.8465598365646,16.8766107816887,25633909.2437559,0.0,1.0
2018-01-04,56.78,57.96,56.64,57.35,5805646,17.0629266414581,17.4175277939223,17.0208553182843,17.2342170286654,19319345.7843895,0.0,1.0
2018-01-05,57.72,57.95,56.92,57.58,6214962,17.3454055256245,17.4145226994099,17.1049979646318,17.3033342024508,20681419.4173811,0.0,1.0
2018-01-08,58.74,58.97,57.34,57.34,6108147,17.6519251658902,17.7210423396756,17.231211934153,17.231211934153,20325973.0260649,0.0,1.0
2018-01-09,59.26,59.76,58.6,58.78,5794337,17.8081900805355,17.9584448061559,17.6098538427165,17.6639455439399,19281713.0245768,0.0,1.0
2018-01-10,58.48,59.26,58.24,59.12,6451284,17.5737927085676,17.8081900805355,17.5016704402698,17.7661187573618,21467823.9681337,0.0,1.0
2018-01-11,58.69,58.98,58.45,58.62,5147426,17.6368996933282,17.724047434188,17.5647774250304,17.6158640317413,17128998.7011879,0.0,1.0
2018-01-12,59.25,59.37,58.63,58.63,4710959,17.8051849860231,17.841246120172,17.6188691262537,17.6188691262537,15676575.1644316,0.0,1.0
2018-01-16,58.13,60.04,57.97,59.87,9717801,17.4686144006333,18.0425874525034,17.4205328884347,17.9915008457924,32337754.968678,0.0,1.0
2018-01-17,57.69,58.22,56.6,57.15,10710774,17.3363902420873,17.495660251245,17.0088349402347,17.1741151384172,35642053.7050396,0.0,1.0
2018-01-18,58.05,58.24,57.59,57.71,6220157,17.444573644534,17.5016704402698,17.3063392969632,17.3424004311121,20698706.7272429,0.0,1.0
2018-01-19,57.49,58.16,57.26,58.08,7386493,17.2762883518391,17.4776296841705,17.2071711780537,17.4535889280712,24579902.4606344,0.0,1.0
2018-01-22,57.73,57.81,56.95,57.62,5921663,17.3484106201369,17.3724513762362,17.114013248169,17.3153545805004,19705413.5087853,0.0,1.0
2018-01-23,57.1,57.6,56.37,57.44,9741888,17.1590896658552,17.3093443914756,16.9397177664493,17.2612628792771,32417908.8536907,0.0,1.0
2018-01-24,56.87,57.31,56.14,57.31,6383882,17.0899724920698,17.2221966506157,16.8706005926639,17.2221966506157,21243531.5216842,0.0,1.0
2018-01-25,56.14,56.72,55.87,56.29,9346386,16.8706005926639,17.0448960743836,16.7894630408289,16.91567701035,31101803.8248245,0.0,1.0
2018-01-26,57.91,58.01,56.16,56.37,5822216,17.4025023213603,17.4325532664844,16.8766107816887,16.9397177664493,19374485.4810998,0.0,1.0
2018-01-29,57.23,58.01,57.04,57.56,3960891,17.1981558945165,17.4325532664844,17.1410590987807,17.297324013426,13180587.1118005,0.0,1.0
2018-01-30,56.86,57.76,56.48,57.21,6097746,17.0869673975573,17.3574259036741,16.9727738060858,17.1921457054917,20291361.8018353,0.0,1.0
2018-01-31,56.77,57.72,56.4,57.18,6120713,17.0599215469457,17.3454055256245,16.9487330499865,17.1831304219544,20367788.6826044,0.0,1.0
2018-02-01,56.58,57.1,56.04,56.1,3994419,17.0028247512099,17.1590896658552,16.8405496475398,16.8585802146143,13292157.6459769,0.0,1.0
2018-02-02,55.25,56.35,55.2,56.19,9158368,16.6031471810595,16.9337075774245,16.5881217084975,16.8856260652259,30476139.6428042,0.0,1.0
2018-02-05,51.99,55.04,51.96,54.89,7956999,15.6234863700142,16.5400401962989,15.614471086477,16.4949637786128,26478365.213284,0.0,1.0
2018-02-06,53.82,54.0,50.12,51.27,10284909,16.173418665785,16.2275103670084,15.0615336961937,15.4071195651207,34224910.2566673,0.0,1.0
2018-02-07,52.97,54.36,52.94,53.38,6377101,15.9179856322303,16.3356937694551,15.908970348693,16.041194507239,21220966.5075989,0.0,1.0
2018-02-08,50.47,53.16,50.46,52.91,6900948,15.166712004128,15.975082427966,15.1637069096156,15.8999550651558,22964162.928999,0.0,1.0
2018-02-09,50.89,51.35,48.43,50.83,11496312,15.2929259736492,15.43116032122,14.5536727235966,15.2748954065747,38256074.6509908,0.0,1.0
2018-02-12,53.16,53.6,51.33,51.56,11032227,15.975082427966,16.107306586512,15.4251501321952,15.4942673059806,36711747.1828076,0.0,1.0
2018-02-13,53.56,53.71,52.2,52.69,7463599,16.0952862084624,16.1403626261485,15.6865933547748,15.8338429858828,24836486.7367083,0.0,1.0
2018-02-14,55.15,55.23,53.13,53.26,9350057,16.5730962359354,16.5971369920347,15.9660671444288,16.0051333730901,31114019.7467692,0.0,1.0
2018-02-15,55.56,55.91,54.73,55.72,5558704,16.6963051109442,16.8014834188785,16.4468822664142,16.7443866231427,18497601.2469704,0.0,1.0
2018-02-16,56.1,56.42,55.36,55.63,7509914,16.8585802146143,16.9547432390113,16.636203220696,16.717340772531,24990608.3452259,0.0,1.0
2018-02-20,54.59,55.97,54.32,55.73,6324681,16.4048109432405,16.8195139859529,16.3236733914055,16.7473917176551,21046529.3982717,0.0,1.0
2018-02-21,54.96,56.37,54.45,54.6,5749805,16.5159994401996,16.9397177664493,16.3627396200668,16.4078160377529,19133524.6737076,0.0,1.0
2018-02-22,54.99,55.67,54.54,55.27,5146780,16.5250147237369,16.7293611505807,16.3897854706785,16.6091573700843,17126849.0183831,0.0,1.0
2018-02-23,55.84,55.87,54.58,55.45,4471039,16.7804477572916,16.7894630408289,16.4018058487281,16.6632490713077,14878197.6125467,0.0,1.0
2018-02-26,56.21,56.69,55.64,56.23,6605355,16.8916362542508,17.0358807908464,16.7203458670434,16.8976464432756,21980523.3170685,0.0,1.0
2018-02-27,55.12,56.99,55.09,56.24,6953751,16.5640809523982,17.1260336262187,16.555065668861,16.900651537788,23139874.5406702,0.0,1.0
2018-02-28,53.72,55.42,53.65,55.03,9729619,16.2094797999339,16.7224380214508,16.1883579908126,16.6047593706322,32245028.164453,0.22,1.0
2018-03-01,54.52,55.74,53.13,53.95,13347694,16.4508719041772,16.8189948631481,16.0314531230545,16.2788800299039,44235726.9036432,0.0,1.0
2018-03-02,55.04,55.35,53.58,54.39,11229009,16.6077767719353,16.7013162123295,16.1672361816914,16.4116456872376,37214171.6406259,0.0,1.0
2018-03-05,56.38,56.47,53.78,54.83,9658595,17.0121085465427,17.0392651582701,16.2275842077522,16.5444113445714,32009646.8118684,0.0,1.0
2018-03-06,56.14,57.15,55.79,56.5,7768046,16.9396909152697,17.2444484468768,16.8340818696633,17.0483173621792,25744159.3604813,0.0,1.0
2018-03-07,56.25,56.73,55.68,55.95,5510799,16.9728823296032,17.1177175921491,16.8008904553299,16.882360290512,18263394.3799484,0.0,1.0
2018-03-08,56.25,56.77,55.32,56.36,4497772,16.9728823296032,17.1297871973613,16.6922640084204,17.0060737439366,14906111.4127169,0.0,1.0
2018-03-09,58.0,58.0,56.6,56.82,5939967,17.5009275576353,17.5009275576353,17.0784913752096,17.1448742038765,19685704.3642635,0.0,1.0
2018-03-12,57.59,58.05,57.36,57.99,3946549,17.3772141042106,17.5160145641505,17.3078138742407,17.4979101563322,13079297.7255732,0.0,1.0
2018-03-13,57.48,58.4,57.34,58.07,4148627,17.3440226898772,17.6216236097569,17.3017790716346,17.5220493667566,13749006.4573761,0.0,1.0
2018-03-14,56.83,57.92,56.5,57.87,5159864,17.1478916051795,17.476788347211,17.0483173621792,17.4617013406958,17100357.1676082,0.0,1.0
2018-03-15,56.75,57.07,56.26,56.85,4443394,17.1237523947552,17.2203092364525,16.9758997309062,17.1539264077856,14725896.7361169,0.0,1.0
2018-03-16,56.92,57.51,56.55,56.8,8041701,17.1750482169069,17.3530748937863,17.0634043686944,17.1388394012704,26651082.1477294,0.0,1.0
2018-03-19,56.69,56.97,55.91,56.58,3918833,17.105647986937,17.1901352234221,16.8702906852998,17.0724565726035,12987443.8512739,0.0,1.0
2018-03-20,56.97,57.46,56.78,57.01,3452777,17.1901352234221,17.3379878872711,17.1328045986643,17.2022048286343,11442882.9752301,0.0,1.0
2018-03-21,56.9,57.76,56.54,56.92,3749763,17.1690134143008,17.4285099263623,17.0603869673914,17.1750482169069,12427127.2641841,0.0,1.0
2018-03-22,55.29,56.64,55.17,56.43,4307303,16.6832118045113,17.0905609804218,16.6470029888748,17.0271955530579,14274876.1845487,0.0,1.0
2018-03-23,54.27,56.23,54.19,55.33,5145055,16.3754368716012,16.9668475269971,16.3512976611768,16.6952814097235,17051278.5117957,0.0,1.0
2018-03-26,55.65,55.87,54.33,55.21,5498759,16.7918382514208,16.8582210800876,16.3935412794194,16.659072594087,18223492.4948797,0.0,1.0
2018-03-27,54.7,56.56,54.37,55.96,5246431,16.5051851276319,17.0664217699974,16.4056108846316,16.885377691815,17387249.7327859,0.0,1.0
2018-03-28,54.31,55.0,53.71,54.87,7638134,16.3875064768133,16.5957071667231,16.2064623986309,16.5564809497836,25313616.6949462,0.0,1.0
2018-03-29,55.71,56.39,54.31,54.52,4948717,16.809942659239,17.0151259478458,16.3875064768133,16.4508719041772,16400592.7717115,0.0,1.0
2018-04-02,54.74,56.0,53.91,55.48,5791160,16.5172547328441,16.8974472970272,16.2668104246917,16.7405424292691,19192541.589229,0.0,1.0
2018-04-03,55.73,56.04,54.9,55.08,6100026,16.8159774618451,16.9095169022393,16.5655331536927,16.6198463771474,20216157.5056428,0.0,1.0
2018-04-04,55.47,55.75,54.4,54.83,6046184,16.737525027966,16.8220122644512,16.4146630885407,16.5444113445714,20037719.1920326,0.0,1.0
2018-04-05,55.6,56.04,55.01,55.78,4924690,16.7767512449056,16.9095169022393,16.5987245680262,16.8310644683603,16320964.649407,0.0,1.0
2018-04-06,54.35,55.35,53.53,55.06,5405293,16.3995760820255,16.7013162123295,16.1521491751762,16.6138115745414,17913735.8844288,0.0,1.0
2018-04-09,54.42,55.44,54.36,54.63,4604541,16.4206978911468,16.7284728240569,16.4025934833285,16.4840633185106,15259955.6292366,0.0,1.0
2018-04-10,55.26,55.79,54.99,55.31,5214507,16.6741596006022,16.8340818696633,16.5926897654201,16.6892466071174,17281450.0833729,0.0,1.0
2018-04-11,55.01,55.35,54.65,54.95,4951841,16.5987245680262,16.7013162123295,16.4900981211167,16.5806201602079,16410946.051525,0.0,1.0
2018-04-12,56.11,56.47,55.22,55.4,7446547,16.9306387113606,17.0392651582701,16.66208999539,16.7164032188447,24678676.2917358,0.0,1.0
2018-04-13,55.59,56.62,55.39,56.33,4956380,16.7737338436025,17.0845261778157,16.7133858175417,16.9970215400275,16425988.7970671,0.0,1.0
2018-04-16,56.41,56.67,55.95,56.18,8621843,17.0211607504518,17.0996131843309,16.882360290512,16.9517605204819,28573736.5835694,0.0,1.0
2018-04-17,56.57,57.15,56.1,56.49,6937005,17.0694391713005,17.2444484468768,16.9276213100576,17.0452999608762,22989998.0258169,0.0,1.0
2018-04-18,61.01,61.17,59.19,59.19,20293641,18.4091653498505,18.4574437706991,17.8599983126971,17.8599983126971,67255359.7015768,0.0,1.0
2018-04-19,61.19,61.42,60.34,61.1,7502408,18.4634785733052,18.5328788032752,18.2069994625468,18.4363219615779,24863805.7935483,0.0,1.0
2018-04-20,60.04,61.5,59.94,60.98,5486722,18.1164774234556,18.5570180136995,18.0863034104252,18.4001131459414,18183600.5521412,0.0,1.0
2018-04-23,60.34,60.68,59.95,60.18,5995566,18.2069994625468,18.3095911068502,18.0893208117282,18.1587210416981,19869965.5692413,0.0,1.0
2018-04-24,59.19,61.11,58.57,60.62,5202065,17.8599983126971,18.4393393628809,17.6729194319086,18.2914866990319,17240215.9260619,0.0,1.0
2018-04-25,59.99,60.18,58.93,59.28,6057312,18.1013904169404,18.1587210416981,17.7815458788181,17.8871549244245,20074598.6087305,0.0,1.0
2018-04-26,59.24,60.25,58.86,59.51,6698941,17.8750853192123,18.1798428508194,17.7604240696968,17.9565551543944,22201027.7295553,0.0,1.0
2018-04-27,60.28,60.36,59.02,59.02,4434940,18.1888950547285,18.2130342651529,17.8087024905454,17.8087024905454,14697879.2497074,0.0,1.0
2018-04-30,59.39,61.07,59.38,60.57,5228915,17.9203463387579,18.4272697576687,17.9173289374549,18.2763996925167,17329199.7810532,0.0,1.0
2018-05-01,59.85,60.1,59.03,59.29,4936889,18.0591467986978,18.1345818312738,17.8117198918485,17.8901723257275,16361393.4779746,0.0,1.0
2018-05-02,59.38,60.39,59.22,59.64,5144798,17.9173289374549,18.222086469062,17.8690505166062,17.9957813713339,17050426.7855114,0.0,1.0
2018-05-03,59.09,59.52,57.97,59.1,5613195,17.8298242996667,17.9595725556975,17.4918753537262,17.8328417009698,18602745.9931953,0.0,1.0
2018-05-04,59.97,60.41,58.58,58.69,4186108,18.0953556143343,18.2281212716681,17.6759368332116,17.7091282475451,13873222.6163678,0.0,1.0
2018-05-07,60.5,60.75,60.12,60.26,3622761,18.2552778833954,18.3307129159714,18.1406166338799,18.1828602521225,12006228.6589107,0.0,1.0
2018-05-08,60.57,61.17,60.14,60.33,5020940,18.2763996925167,18.4574437706991,18.146651436486,18.2039820612437,16639947.7422526,0.0,1.0
2018-05-09,62.25,62.45,60.63,60.86,6151889,18.7833231114275,18.8436711374883,18.294504100335,18.3639043303049,20388037.1954532,0.0,1.0
2018-05-10,62.81,63.03,62.07,62.79,4329212,18.9522975843978,19.0186804130647,18.7290098879728,18.9462627817917,14347485.0217555,0.0,1.0
2018-05-11,63.09,63.88,62.8,62.96,4599217,19.0367848208829,19.2751595238231,18.9492801830948,18.9975586039434,15242311.307301,0.0,1.0
2018-05-14,62.9,63.79,62.7,63.79,3419126,18.9794541961252,19.2480029120958,18.9191061700644,19.2480029120958,11331359.8577512,0.0,1.0
2018-05-15,62.61,62.82,61.89,62.33,3314398,18.891949558337,18.9553149857008,18.6746966645181,18.8074623218519,10984279.7398548,0.0,1.0
2018-05-16,63.28,63.64,62.61,62.64,4475627,19.0941154456407,19.2027418925502,18.891949558337,18.9010017622461,14832720.4455371,0.0,1.0
2018-05-17,63.52,64.07,63.04,63.09,3052908,19.1665330769137,19.3324901485809,19.0216978143677,19.0367848208829,10117673.1014322,0.0,1.0
2018-05-18,63.76,63.98,63.13,63.55,2702384,19.2389507081867,19.3053335368535,19.0488544260951,19.1755852808228,8955997.98832479,0.0,1.0
2018-05-21,64.01,64.67,63.89,64.05,3194213,19.3143857407627,19.5135342267633,19.2781769251262,19.3264553459748,10585973.42283,0.0,1.0
2018-05-22,63.47,64.54,63.42,64.11,3447597,19.1514460703985,19.4743080098238,19.1363590638833,19.3445597537931,11425715.8851424,0.0,1.0
2018-05-23,63.55,63.6,62.62,63.0,3057360,19.1755852808228,19.190672287338,18.89496695964,19.0096282091556,10132427.5193995,0.0,1.0
2018-05-24,64.43,64.65,63.53,63.63,3698990,19.4411165954904,19.5074994241573,19.1695504782167,19.1997244912471,12258859.9543342,0.0,1.0
2018-05-25,64.68,64.82,64.33,64.44,3847635,19.5165516280664,19.558795246309,19.41094258246,19.4441339967934,12751485.8435397,0.0,1.0
2018-05-29,64.22,64.47,63.62,64.11,3794838,19.3777511681265,19.4531862007025,19.1967070899441,19.3445597537931,12576510.7749375,0.0,1.0
2018-05-30,65.64,65.93,64.29,64.37,4722785,19.8726049818252,19.9604029014585,19.4638905283598,19.4881106441208,15599545.5896959,0.22,1.0
2018-05-31,64.65,65.9,64.48,65.56,6681210,19.5728810492839,19.9513203580481,19.521413303292,19.8483848660643,22068300.7990693,0.0,1.0
2018-06-01,65.44,65.95,65.12,65.22,4425755,19.8120546924229,19.9664579303987,19.7151742293793,19.7454493740804,14618443.7553953,0.0,1.0
2018-06-04,64.69,65.82,64.38,65.61,3903537,19.5849911071644,19.9271002422872,19.4911381585909,19.8635224384148,12893537.0533625,0.0,1.0
2018-06-05,64.69,64.95,63.74,64.68,3576948,19.5849911071644,19.6637064833873,19.2973772325036,19.5819635926943,11814800.6733255,0.0,1.0
2018-06-06,65.33,65.34,64.14,64.75,2864267,19.7787520332517,19.7817795477218,19.4184778113081,19.6031561939851,9460787.15155601,0.0,1.0
2018-06-07,65.75,65.8,65.1,65.33,5640992,19.9059076409964,19.921045213347,19.709119200439,19.7787520332517,18632419.6157797,0.0,1.0
2018-06-08,67.07,67.14,65.75,65.9,5162743,20.3055395510514,20.3267321523422,19.9059076409964,19.9513203580481,17052744.2592418,0.0,1.0
2018-06-11,67.28,67.66,66.6,67.07,5123519,20.3691173549238,20.4841629047881,20.1632463709561,20.3055395510514,16923185.8363599,0.0,1.0
2018-06-12,66.75,67.69,66.67,67.25,4210742,20.2086590880078,20.4932454481984,20.1844389722469,20.3600348115135,13908247.3149735,0.0,1.0
2018-06-13,66.13,67.08,65.86,66.75,4886923,20.0209531908607,20.3085670655215,19.9392103001677,20.2086590880078,16141699.8935657,0.0,1.0
2018-06-14,65.89,66.64,65.65,66.4,4054956,19.948292843578,20.1753564288365,19.8756324962953,20.1026960815538,13393679.9973344,0.0,1.0
2018-06-15,66.65,66.77,65.26,65.96,8033239,20.1783839433066,20.214714116948,19.7575594319609,19.9694854448688,26534106.044087,0.0,1.0
2018-06-18,66.11,66.54,65.85,66.04,3477310,20.0148981619205,20.1450812841354,19.9361827856976,19.9937055606297,11485692.4197281,0.0,1.0
2018-06-19,64.83,65.52,64.7,65.28,5967636,19.627376309746,19.8362748081838,19.5880186216345,19.7636144609011,19711337.6629913,0.0,1.0
2018-06-20,64.87,65.2,64.59,65.0,3336991,19.6394863676264,19.7393943451402,19.5547159624633,19.6788440557379,11022213.2146403,0.0,1.0
2018-06-21,64.05,64.95,63.86,64.75,4697066,19.3912301810771,19.6637064833873,19.333707406145,19.6031561939851,15514594.7157897,0.0,1.0
2018-06-22,64.78,65.23,64.57,64.69,8645650,19.6122387373954,19.7484768885505,19.548660933523,19.5849911071644,28556923.7912703,0.0,1.0
2018-06-25,64.08,64.92,63.46,64.69,4684447,19.4003127244875,19.654623939977,19.2126068273404,19.5849911071644,15472913.6598457,0.0,1.0
2018-06-26,64.18,64.56,63.99,63.99,3653011,19.4305878691886,19.5456334190529,19.3730650942564,19.3730650942564,12066039.7697885,0.0,1.0
2018-06-27,63.78,65.42,63.78,64.18,5115208,19.3094872903841,19.8059996634827,19.3094872903841,19.4305878691886,16895734.2747504,0.0,1.0
2018-06-28,63.59,64.11,62.72,63.88,5293846,19.2519645154519,19.4093952678978,18.988570756552,19.3397624350852,17485782.6519372,0.0,1.0
2018-06-29,63.78,64.57,63.67,63.94,5002278,19.3094872903841,19.548660933523,19.2761846312128,19.3579275219059,16522722.0195992,0.0,1.0
2018-07-02,64.26,64.51,63.27,63.54,3186163,19.4548079849495,19.5304958467023,19.1550840524083,19.2368269431013,10524022.367036,0.0,1.0
2018-07-03,63.85,64.69,63.74,64.42,1738796,19.3306798916749,19.5849911071644,19.2973772325036,19.5032482164713,5743311.93843904,0.0,1.0
2018-07-05,64.36,64.63,63.86,64.29,3685343,19.4850831296506,19.5668260203437,19.333707406145,19.4638905283598,12172833.6441669,0.0,1.0
2018-07-06,65.0,65.32,64.16,64.58,2786645,19.6788440557379,19.7757245187815,19.4245328402484,19.5516884479931,9204398.61645156,0.0,1.0
2018-07-09,66.5,66.67,65.28,65.32,4535244,20.1329712262549,20.1844389722469,19.7636144609011,19.7757245187815,14980090.2514925,0.0,1.0
2018-07-10,66.05,66.69,65.28,66.69,3748389,19.9967330750998,20.1904940011871,19.7636144609011,20.1904940011871,12381077.0749494,0.0,1.0
2018-07-11,64.81,65.69,64.35,65.69,4162005,19.6213212808058,19.8877425541757,19.4820556151805,19.8877425541757,13747267.0769561,0.0,1.0
2018-07-12,64.68,65.59,64.46,65.38,6347997,19.5819635926943,19.8574674094746,19.5153582743518,19.7938896056022,20967685.0851252,0.0,1.0
2018-07-13,64.71,65.36,64.48,64.61,4937009,19.5910461361046,19.787834576662,19.521413303292,19.5607709914035,16307135.9319213,0.0,1.0
2018-07-16,64.0,65.22,63.29,64.88,8317904,19.3760926087266,19.7454493740804,19.1611390813485,19.6425138820965,27474365.7944865,0.0,1.0
2018-07-17,64.44,64.59,63.23,63.75,8707557,19.5093032454115,19.5547159624633,19.1429739945278,19.3004047469737,28761405.0600178,0.0,1.0
2018-07-18,69.0,69.11,66.3,66.65,16577990,20.8898498437833,20.9231525029546,20.0724209368527,20.1783839433066,54757756.4489011,0.0,1.0
2018-07-19,69.15,69.55,66.71,68.52,10896646,20.935262560835,21.0563631396396,20.1965490301273,20.7445291492179,35992052.5816394,0.0,1.0
2018-07-20,69.46,69.9,68.58,68.74,8665321,21.0291155094085,21.1623261460935,20.7626942360385,20.8111344675604,28621897.8820441,0.0,1.0
2018-07-23,70.28,70.43,68.73,68.73,6201443,21.2773716959578,21.3227844130096,20.8081069530903,20.8081069530903,20483611.4285111,0.0,1.0
2018-07-24,69.15,70.89,68.79,69.96,9236241,20.935262560835,21.4620500786348,20.8262720399109,21.1804912329142,30507669.2157104,0.0,1.0
2018-07-25,70.95,71.07,68.78,69.04,6655125,21.4802151654555,21.5165453390968,20.8232445254408,20.9019599016638,21982141.0126916,0.0,1.0
2018-07-26,70.89,72.22,70.71,71.67,4527128,21.4620500786348,21.8647095031599,21.4075548181727,21.6981962073036,14953282.7825931,0.0,1.0
2018-07-27,70.27,71.24,69.93,70.85,5912076,21.2743441814877,21.5680130850887,21.1714086895039,21.4499400207543,19527820.7861987,0.0,1.0
2018-07-30,70.29,71.27,70.16,70.31,6677247,21.280399210428,21.5770956284991,21.2410415223165,21.2864542393682,22055210.8533757,0.0,1.0
2018-07-31,70.68,71.26,70.41,70.47,8092083,21.3984722747624,21.574068114029,21.3167293840693,21.33489447089,26728470.1027261,0.0,1.0
2018-08-01,70.62,71.17,70.13,70.74,4262504,21.3803071879417,21.546820483798,21.2319589789061,21.4166373615831,14079219.2475968,0.0,1.0
2018-08-02,71.09,71.37,70.09,70.09,4902013,21.522600368037,21.6073707732002,21.2198489210257,21.2198489210257,16191542.7602108,0.0,1.0
2018-08-03,71.26,71.43,70.45,71.12,4265979,21.574068114029,21.6255358600209,21.3288394419498,21.5316829114474,14090697.3099951,0.0,1.0
2018-08-06,72.15,72.42,71.3,71.37,5091615,21.8435169018691,21.9252597925621,21.5861781719094,21.6073707732002,16817805.6629043,0.0,1.0
2018-08-07,72.59,72.91,72.2,72.34,3086612,21.9767275385541,22.0736080015977,21.8586544742196,21.9010396768012,10195201.4778785,0.0,1.0
2018-08-08,72.54,72.85,72.19,72.59,3136839,21.9615899662035,22.055442914777,21.8556269597495,21.9767275385541,10361103.2448092,0.0,1.0
2018-08-09,72.17,72.88,72.07,72.71,3390565,21.8495719308093,22.0645254581874,21.8192967861082,22.0130577121954,11199170.2549084,0.0,1.0
2018-08-10,72.39,72.79,71.51,71.51,3357562,21.9161772491518,22.0372778279563,21.6497559757818,21.6497559757818,11090160.0409992,0.0,1.0
2018-08-13,72.61,73.06,72.29,72.44,3884808,21.9827825674943,22.1190207186494,21.8859021044507,21.9313148215024,12831674.4258346,0.0,1.0
2018-08-14,73.7,73.98,72.83,72.83,5312255,22.3127816447367,22.3975520498999,22.0493878858368,22.0493878858368,17546588.3068126,0.0,1.0
2018-08-15,73.16,73.55,72.63,72.93,4728982,22.1492958633505,22.267368927685,21.9888375964345,22.0796630305379,15620014.5257198,0.0,1.0
2018-08-16,73.44,73.69,72.65,73.37,5267086,22.2340662685137,22.3097541302666,21.9948926253748,22.2128736672229,17397393.3138708,0.0,1.0
2018-08-17,73.69,74.1,73.22,73.52,3553278,22.3097541302666,22.4338822235412,22.1674609501712,22.2582863842746,11736617.7274349,0.0,1.0
2018-08-20,73.77,74.75,73.68,73.9,6092590,22.3339742460275,22.6306706640986,22.3067266157964,22.3733319341389,20124065.6655607,0.0,1.0
2018-08-21,74.69,75.14,73.8,73.84,4936816,22.6125055772779,22.748743728433,22.3430567894378,22.3551668473183,16306498.4452903,0.0,1.0
2018-08-22,73.73,74.69,73.7,74.36,3094842,22.321864188147,22.6125055772779,22.3127816447367,22.5125975997642,10222385.4932854,0.0,1.0
2018-08-23,73.95,74.54,73.73,73.9,4415845,22.3884695064895,22.5670928602262,22.321864188147,22.3733319341389,14585710.6335628,0.0,1.0
2018-08-24,74.65,75.01,73.98,74.02,4292054,22.6003955193975,22.7093860403215,22.3975520498999,22.4096621077803,14176824.0659773,0.0,1.0
2018-08-27,75.5,75.62,74.85,75.01,3630967,22.8577342493571,22.8940644229985,22.6609458087997,22.7093860403215,11993227.5661885,0.0,1.0
2018-08-28,75.21,76.24,75.06,75.93,3135607,22.7699363297238,23.0817703201455,22.7245236126721,22.987917371572,10357033.900097,0.0,1.0
2018-08-29,74.82,75.51,74.7,75.37,3392115,22.6518632653894,22.8607617638272,22.615533091748,22.8183765612456,11204289.966194,0.0,1.0
2018-08-30,74.21,74.7,73.93,74.33,4229213,22.533790201055,22.6825781972619,22.4487684889367,22.5702280776771,13927967.4626289,0.22,1.0
2018-08-31,74.16,74.5,73.81,73.88,4924725,22.5186077524624,22.6218484028917,22.4123306123146,22.4335860403442,16218480.7344523,0.0,1.0
2018-09-04,74.84,74.88,74.03,74.16,5915381,22.725089053321,22.7372350121951,22.4791333861218,22.5186077524624,19480984.7829971,0.0,1.0
2018-09-05,74.3,74.68,73.41,73.92,4759386,22.5611186085215,22.6765052178249,22.2908710235742,22.4457319992182,15673973.7038763,0.0,1.0
2018-09-06,74.06,74.91,74.01,74.16,4587136,22.4882428552773,22.7463444813506,22.4730604066848,22.5186077524624,15106706.8399378,0.0,1.0
2018-09-07,73.63,74.37,73.59,73.75,5258305,22.3576737973814,22.5823740365511,22.3455278385074,22.3941116740036,17317051.8837853,0.0,1.0
2018-09-10,74.32,74.78,73.65,74.08,5135482,22.5671915879586,22.70687011501,22.3637467768185,22.4943158347143,16912561.7936284,0.0,1.0
2018-09-11,74.11,74.7,73.66,74.28,5182553,22.5034253038699,22.6825781972619,22.366783266537,22.5550456290845,17067579.6081564,0.0,1.0
2018-09-12,74.14,74.75,73.92,74.16,3529261,22.5125347730254,22.6977606458544,22.4457319992182,22.5186077524624,11622832.0434854,0.0,1.0
2018-09-13,73.18,74.12,72.89,74.0,5175766,22.2210317600485,22.5064617935884,22.1329735582118,22.4700239169663,17045228.1410705,0.0,1.0
2018-09-14,73.48,74.13,72.96,73.28,4109869,22.3121264516038,22.5094982833069,22.1542289862413,22.2513966572336,13534934.6811493,0.0,1.0
2018-09-17,73.34,73.86,73.19,73.63,4427050,22.2696155955447,22.4275130609071,22.224068249767,22.3576737973814,14579499.3904141,0.0,1.0
2018-09-18,74.11,74.65,73.56,73.96,5146201,22.5034253038699,22.6673957486694,22.3364183693519,22.4578779580922,16947862.4236113,0.0,1.0
2018-09-19,73.99,74.69,73.89,74.27,5525945,22.4669874272478,22.6795417075434,22.4366225300627,22.552009139366,18198464.3857561,0.0,1.0
2018-09-20,73.05,74.53,72.92,74.25,5317107,22.1815573937079,22.6309578720472,22.1420830273673,22.545936159929,17510703.1240367,0.0,1.0
2018-09-21,73.99,74.13,72.69,72.75,18291734,22.4669874272478,22.5094982833069,22.0722437638416,22.0904627021527,60239736.3261351,0.0,1.0
2018-09-24,73.3,73.94,73.06,73.58,4770116,22.2574696366706,22.4518049786552,22.1845938834264,22.3424913487889,15709310.5598999,0.0,1.0
2018-09-25,73.32,73.68,72.99,73.54,3955031,22.2635426161077,22.372856245974,22.1633384553969,22.3303453899149,13025010.3462958,0.0,1.0
2018-09-26,73.9,74.49,73.45,73.48,4065973,22.4396590197812,22.6188119131732,22.3030169824483,22.3121264516038,13390373.0192657,0.0,1.0
2018-09-27,74.21,74.89,73.27,74.23,2776150,22.533790201055,22.7402715019136,22.2483601675151,22.539863180492,9142629.34294802,0.0,1.0
2018-09-28,74.05,74.41,73.76,74.0,3124444,22.4852063655588,22.5945199954251,22.3971481637221,22.4700239169663,10289657.7615755,0.0,1.0
2018-10-01,75.03,75.36,74.35,74.38,4154438,22.7827823579727,22.8829865186835,22.5763010571141,22.5854105262696,13681712.7180658,0.0,1.0
2018-10-02,74.33,75.09,74.12,75.08,4824748,22.5702280776771,22.8010012962838,22.5064617935884,22.7979648065652,15889228.8374655,0.0,1.0
2018-10-03,74.99,75.66,74.43,74.64,4045666,22.7706363990987,22.9740812102388,22.6005929748622,22.6643592589508,13323496.4549348,0.0,1.0
2018-10-04,74.67,75.38,73.76,75.03,4523406,22.6734687281064,22.8890594981205,22.3971481637221,22.7827823579727,14896826.3334716,0.0,1.0
2018-10-05,74.55,75.65,73.99,75.65,4338472,22.6370308514843,22.9710447205203,22.4669874272478,22.9710447205203,14287787.5513781,0.0,1.0
2018-10-08,74.76,75.01,73.38,74.46,3907244,22.700797135573,22.7767093785357,22.2817615544187,22.6097024440177,12867634.5458486,0.0,1.0
2018-10-09,74.61,75.34,74.54,75.1,5806753,22.6552497897953,22.8769135392465,22.6339943617658,22.8040377860023,19123242.751671,0.0,1.0
2018-10-10,69.56,74.61,69.54,74.55,10835400,21.1218224819483,22.6552497897953,21.1157495025113,22.6370308514843,35683967.3586006,0.0,1.0
2018-10-11,68.77,70.57,68.6,69.44,11471600,20.8819397941861,21.4285079435177,20.8303194689714,21.0853846053262,37779149.8191966,0.0,1.0
2018-10-12,70.2,71.35,69.77,70.62,7779998,21.3161578239329,21.6653541415614,21.185588766037,21.4436903921102,25621683.9878526,0.0,1.0
2018-10-15,70.86,71.21,69.94,70.07,5489928,21.5165661453545,21.6228432855023,21.2372090912516,21.2766834575923,18079850.4488129,0.0,1.0
2018-10-16,72.2,72.45,70.76,71.15,9077807,21.9234557676347,21.9993680105974,21.4862012481694,21.6046243471912,29895727.7696879,0.0,1.0
2018-10-17,70.71,73.05,69.85,73.0,10764482,21.4710187995768,22.1815573937079,21.2098806837851,22.1663749451154,35450414.7812028,0.0,1.0
2018-10-18,68.65,70.55,68.46,70.38,10882717,20.845501917564,21.4224349640807,20.7878086129123,21.370814638866,35839795.3191288,0.0,1.0
2018-10-19,67.94,69.28,67.84,68.75,9908792,20.6299111475498,21.03680076983,20.5995462503648,20.8758668147491,32632391.0784248,0.0,1.0
2018-10-22,68.31,68.94,67.36,67.76,6782045,20.7422612671347,20.9335601194007,20.4537947438763,20.5752543326167,22335148.9012459,0.0,1.0
2018-10-23,66.82,67.32,65.74,66.97,7858533,20.2898242990768,20.4416487850023,19.9618834094779,20.3353716448545,25880321.451768,0.0,1.0
2018-10-24,65.91,67.71,65.83,66.85,7937694,20.0135037346925,20.5600718840241,19.9892118169445,20.2989337682324,26141020.5067243,0.0,1.0
2018-10-25,66.39,67.48,65.76,66.15,7085050,20.159255241181,20.4902326204984,19.9679563889149,20.0863794879367,23333028.123932,0.0,1.0
2018-10-26,65.92,66.51,63.65,64.04,6332754,20.016540224411,20.1956931178031,19.3272570583095,19.4456801573314,20855509.4436798,0.0,1.0
2018-10-29,65.69,67.49,64.64,66.96,7825422,19.9467009608853,20.4932691102169,19.6278695404419,20.332335155136,25771277.7761112,0.0,1.0
2018-10-30,68.81,68.98,65.93,65.98,8156651,20.8940857530601,20.9457060782748,20.0195767141295,20.0347591627221,26862106.4325726,0.0,1.0
2018-10-31,68.86,69.98,68.82,69.67,7714188,20.9092682016527,21.2493550501257,20.8971222427786,21.1552238688519,25404953.4664256,0.0,1.0
2018-11-01,69.59,69.9,68.87,69.13,5907530,21.1309319511038,21.2250631323776,20.9123046913712,20.9912534240524,19455129.2697966,0.0,1.0
2018-11-02,69.18,70.49,68.58,70.05,5254734,21.006435872645,21.4042160257696,20.8242464895344,21.2706104781552,17305291.5936771,0.0,1.0
2018-11-05,69.09,70.15,69.08,69.74,5462618,20.9791074651784,21.3009753753403,20.9760709754599,21.1764792968815,17989911.0696886,0.0,1.0
2018-11-06,70.37,70.48,69.07,69.12,4391235,21.3677781491475,21.4011795360511,20.9730344857414,20.9882169343339,14461550.6953084,0.0,1.0
2018-11-07,72.31,72.5,70.75,71.18,5340266,21.9568571545383,22.0145504591899,21.4831647584509,21.6137338163468,17586972.1127272,0.0,1.0
2018-11-08,71.67,72.77,71.22,72.03,3898076,21.7625218125537,22.0965356815897,21.6258797752208,21.87183544242,12837441.7875985,0.0,1.0
2018-11-09,70.66,71.53,69.88,71.08,5616179,21.4558363509843,21.7200109564946,21.2189901529406,21.5833689191617,18495629.8905493,0.0,1.0
2018-11-12,69.64,71.27,69.51,70.66,4040181,21.1461143996964,21.6410622238133,21.1066400333558,21.4558363509843,13305432.8337522,0.0,1.0
2018-11-13,70.28,71.34,69.63,70.11,4569221,21.3404497416809,21.6623176518429,21.1430779099779,21.2888294164663,15047707.7928118,0.0,1.0
2018-11-14,70.5,71.84,70.1,71.12,5576338,21.4072525154881,21.8141421377683,21.2857929267478,21.5955148780357,18364422.4645629,0.0,1.0
2018-11-15,72.22,72.5,69.49,69.88,5219869,21.9295287470717,22.0145504591899,21.1005670539187,21.2189901529406,17190471.5111737,0.0,1.0
2018-11-16,72.61,73.61,71.98,72.25,4661021,22.0479518460935,22.3516008179444,21.8566529938275,21.9386382162272,15350030.5684841,0.0,1.0
2018-11-19,72.08,72.8,71.25,72.42,7473147,21.8870178910126,22.1056451507452,21.6349892443763,21.9902585414419,24611138.8240419,0.0,1.0
2018-11-20,69.22,72.15,68.93,71.85,6883637,21.018581831519,21.9082733190421,20.9305236296822,21.8171786274868,22669719.4396566,0.0,1.0
2018-11-21,70.21,70.68,69.32,69.53,3601705,21.3191943136514,21.4619093304213,21.0489467287041,21.1127130127928,11861410.1607055,0.0,1.0
2018-11-23,69.78,70.231,69.0,69.39,2195925,21.1886252557555,21.3255709420602,20.9517790577118,21.0702021567336,7231788.03015441,0.0,1.0
2018-11-26,70.42,71.06,70.16,70.37,3603199,21.3829605977401,21.5772959397246,21.3040118650588,21.3677781491475,11866330.3156821,0.0,1.0
2018-11-27,70.41,70.73,69.88,69.95,4050211,21.3799241080216,21.4770917790138,21.2189901529406,21.2402455809701,13338464.3962793,0.0,1.0
2018-11-28,72.75,72.78,70.11,70.41,5109059,22.0904627021527,22.0995721713082,21.2888294164663,21.3799241080216,16825543.5506917,0.0,1.0
2018-11-29,71.77,72.7,71.54,72.16,3922003,21.859689483546,22.1429486617499,21.7896361383988,21.9784755905347,12876768.2414645,0.22,1.0
2018-11-30,72.63,73.09,71.65,71.76,6820599,22.1216280784443,22.2617347687387,21.8231399121648,21.8566436859309,22393474.0975375,0.0,1.0
2018-12-03,73.15,73.9,72.82,73.81,8515591,22.2800095544293,22.5084443755615,22.1794982331311,22.4810321970256,27958492.5728258,0.0,1.0
2018-12-04,70.6,73.46,70.44,73.23,6819601,21.5033311625797,22.3744292804972,21.4545984007382,22.30437593535,22390197.4517254,0.0,1.0
2018-12-06,69.82,69.83,68.23,69.32,9115394,21.2657589486022,21.2688047462173,20.7814771278019,21.1134690678474,29927773.1219573,0.0,1.0
2018-12-07,68.03,70.4,67.98,69.43,8215874,20.7205611755,21.4424152102778,20.7053321874245,21.1469728416134,26974458.0509178,0.0,1.0
2018-12-10,68.3,68.57,66.43,67.72,5262044,20.8027977111076,20.8850342467152,20.2332335570846,20.626141449432,17276407.25017,0.0,1.0
2018-12-11,68.09,69.89,67.66,69.5,3720697,20.7388359611905,21.2870795319079,20.6078666637414,21.1682934249191,12215837.9189695,0.0,1.0
2018-12-12,68.88,70.39,68.85,69.26,5538117,20.9794539727831,21.4393694126627,20.9703165799379,21.0951942821568,18182813.5019567,0.0,1.0
2018-12-13,68.84,69.64,67.94,69.29,4522175,20.9672707823228,21.2109345915305,20.6931489969641,21.1043316750021,14847260.2959112,0.0,1.0
2018-12-14,65.83,68.28,65.58,68.27,5722184,20.0504857001788,20.7967061158774,19.9743407598014,20.7936603182623,18787144.5287054,0.0,1.0
2018-12-17,64.68,65.54,64.05,65.47,8842401,19.7002189744427,19.962157569341,19.5083337246916,19.9408369860353,29031479.1638594,0.0,1.0
2018-12-18,63.89,65.72,63.33,65.17,6468768,19.4596009628501,20.0169819264127,19.2890362964047,19.8494630575824,21238338.2531328,0.0,1.0
2018-12-19,62.05,65.56,61.7,63.56,7321874,18.8991742016724,19.9682491645712,18.792571285144,19.3590896415519,24039266.3114242,0.0,1.0
2018-12-20,61.61,62.42,60.84,61.89,8491128,18.7651591066082,19.011868713431,18.5306326902457,18.8504414398309,27878175.3518826,0.0,1.0
2018-12-21,60.7,62.72,60.46,61.82,10004289,18.4879915236344,19.1032426418838,18.4148923808721,18.8291208565252,32846204.0629832,0.0,1.0
2018-12-24,58.76,60.52,58.68,60.41,3037308,17.8971067863057,18.4331671665627,17.8727404053849,18.3996633927966,9972126.79183215,0.0,1.0
2018-12-26,61.72,61.73,58.47,59.17,5067763,18.7986628803742,18.8017086779893,17.8087786554679,18.0219844885247,16638541.493637,0.0,1.0
2018-12-27,62.06,62.1,59.64,60.89,4170816,18.9022199992875,18.9144031897479,18.1651369764342,18.5458616783212,13693674.1276822,0.0,1.0
2018-12-28,62.08,62.98,61.74,62.51,3416055,18.9083115945177,19.1824333798763,18.8047544756044,19.0392808919668,11215633.5767963,0.0,1.0
2018-12-31,62.13,62.765,61.53,62.5,3445041,18.9235405825932,19.1169487311518,18.7407927256874,19.0362350943517,11310800.7666855,0.0,1.0
2019-01-02,61.95,62.25,60.02,60.76,5013090,18.8687162255214,18.9600901539743,18.2808772858079,18.506266309325,16459038.431027,0.0,1.0
2019-01-03,60.98,61.81,60.36,61.36,7842377,18.5732738568571,18.8260750589101,18.3844344047211,18.6890141662307,25748188.1301956,0.0,1.0
2019-01-04,62.79,62.83,60.53,61.0,6181152,19.1245632251895,19.1367464156499,18.4362129641778,18.5793654520873,20294033.8824995,0.0,1.0
2019-01-07,62.45,63.07,61.35,62.43,6262466,19.0210061062762,19.2098455584122,18.6859683686157,19.0149145110461,20561005.002304,0.0,1.0
2019-01-08,63.35,64.18,62.64,63.78,5079284,19.2951278916349,19.5479290936879,19.0788762609631,19.4260971890841,16676367.3818145,0.0,1.0
2019-01-09,63.98,64.28,63.13,63.73,4430716,19.487013141386,19.5783870698389,19.2281203441028,19.4108682010086,14546980.9879667,0.0,1.0
2019-01-10,64.69,64.98,63.36,63.81,5404053,19.7032647720578,19.7915929028956,19.29817368925,19.4352345819293,17742652.9366732,0.0,1.0
2019-01-11,65.22,65.57,64.32,64.46,3836190,19.8646920456579,19.9712949621863,19.5905702602992,19.6332114269106,12595025.9498077,0.0,1.0
2019-01-14,65.27,65.56,64.71,64.88,4477442,19.8799210337334,19.9682491645712,19.709356367288,19.7611349267446,14700392.3629327,0.0,1.0
2019-01-15,65.11,65.43,64.32,65.27,4178110,19.8311882718919,19.9286537955749,19.5905702602992,19.8799210337334,13717621.8777357,0.0,1.0
2019-01-16,65.38,65.67,64.82,65.16,5792498,19.9134248074995,20.0017529383372,19.7428601410541,19.8464172599673,19018000.3139076,0.0,1.0
2019-01-17,65.09,65.26,63.14,63.96,11251144,19.8250966766617,19.8768752361183,19.2311661417179,19.4809215461558,36939893.6562117,0.0,1.0
2019-01-18,67.36,67.77,65.37,65.39,7687644,20.5164927352885,20.6413704375075,19.9103790098844,19.9164706051146,25240166.8511944,0.0,1.0
2019-01-22,65.83,67.25,65.42,67.11,6280415,20.0504857001788,20.4829889615225,19.9256079979598,20.4403477949111,20619935.3787381,0.0,1.0
2019-01-23,65.08,66.41,64.12,66.08,5275453,19.8220508790466,20.2271419618544,19.5296543079973,20.1266306405562,17320431.8430502,0.0,1.0
2019-01-24,65.05,65.7,64.62,65.55,7096696,19.8129134862013,20.0108903311825,19.6819441887521,19.9652033669561,23299959.1464178,0.0,1.0
2019-01-25,66.2,66.95,65.32,65.55,8043758,20.1631802119373,20.3916150330696,19.8951500218089,19.9652033669561,26409364.6936084,0.0,1.0
2019-01-28,65.61,65.9,65.02,65.38,4275560,19.9834781526467,20.0718062834845,19.803776093356,19.9134248074995,14037570.9101895,0.0,1.0
2019-01-29,65.42,66.1,65.33,65.85,4407982,19.9256079979598,20.1327222357864,19.898195819424,20.056577295409,14472340.4409806,0.0,1.0
2019-01-30,66.3,66.67,65.32,65.65,6250301,20.1936381880883,20.3063326998469,19.8951500218089,19.9956613431071,20521064.7254461,0.0,1.0
2019-01-31,65.7,66.43,65.37,66.43,5938446,20.0108903311825,20.2332335570846,19.9103790098844,20.2332335570846,19497178.5734106,0.0,1.0
2019-02-01,66.2,66.5,65.41,65.62,4347315,20.1631802119373,20.2545541403902,19.9225622003447,19.9865239502618,14273157.8042246,0.0,1.0
2019-02-04,67.42,67.46,66.05,66.06,5189706,20.5347675209791,20.5469507114395,20.1174932477109,20.120539045326,17038906.2434011,0.0,1.0
2019-02-05,68.27,68.28,66.55,67.37,6025853,20.7936603182623,20.7967061158774,20.2697831284657,20.5195385329036,19784154.3053724,0.0,1.0
2019-02-06,68.09,68.44,67.86,68.08,5384306,20.7388359611905,20.8454388777189,20.6687826160433,20.7357901635754,17677819.3446376,0.0,1.0
2019-02-07,68.21,68.44,67.41,67.67,4844377,20.7753855325717,20.8454388777189,20.531721723364,20.6109124613565,15905117.8449586,0.0,1.0
2019-02-08,68.75,68.76,67.67,67.73,4336744,20.9398586037869,20.942904401402,20.6109124613565,20.6291872470471,14238450.9676718,0.0,1.0
2019-02-11,69.21,70.49,68.95,68.99,6234661,21.0799652940813,21.4698273888136,21.0007745560888,21.0129577465492,20469715.2860662,0.0,1.0
2019-02-12,71.12,71.22,69.88,70.0,5484032,21.6617126385647,21.6921706147157,21.2840337342928,21.3205833056739,18005240.9681418,0.0,1.0
2019-02-13,71.13,71.53,70.77,71.34,4644265,21.6647584361798,21.7865903407837,21.5551097220363,21.7287201860968,15248107.6778741,0.0,1.0
2019-02-14,71.63,71.86,70.5944,70.69,3246794,21.8170483169346,21.8871016620818,21.5016255159153,21.5307433411156,10659913.7904223,0.0,1.0
2019-02-15,72.54,72.63,71.51,72.2,5807162,22.0942158999084,22.1216280784443,21.7804987455535,21.9906587809951,19066145.3381447,0.0,1.0
2019-02-19,72.51,72.88,71.21,71.35,4707922,22.0850785070631,22.1977730188217,21.6891248171006,21.7317659837119,15457107.1192174,0.0,1.0
2019-02-20,73.25,73.32,72.59,72.59,3863578,22.3104675305802,22.3317881138859,22.1094448879839,22.1094448879839,12684946.5665429,0.0,1.0
2019-02-21,72.57,73.4,72.28,73.35,3255317,22.1033532927537,22.3561544948067,22.0150251619159,22.3409255067312,10687896.6083145,0.0,1.0
2019-02-22,73.31,73.34,72.62,72.67,2756467,22.3287423162708,22.3378797091161,22.1185822808292,22.1338112689046,9050066.18410156,0.0,1.0
2019-02-25,72.82,73.5,72.74,73.48,5131286,22.1794982331311,22.3866124709576,22.1551318522103,22.3805208757274,16847100.9845406,0.0,1.0
2019-02-26,72.76,73.24,72.63,72.77,6866888,22.1612234474405,22.3074217329651,22.1216280784443,22.1642692450556,22545450.7087561,0.0,1.0
2019-02-27,72.66,72.9,72.06,72.34,3600936,22.2038646140518,22.277205207327,22.020513130864,22.1060771563516,11783714.876122,0.24,1.0
2019-02-28,72.67,72.88,72.31,72.48,5183080,22.206920472105,22.2710934912207,22.0969095821923,22.1488591690955,16961128.1344989,0.0,1.0
2019-03-01,72.45,73.35,72.4,73.3,4905553,22.1396915949361,22.4147188197179,22.1244123046704,22.3994395294523,16052947.8618072,0.0,1.0
2019-03-04,72.83,73.53,72.19,72.81,4144865,22.2558142009551,22.4697242646743,22.0602392855547,22.2497024848488,13563669.9347106,0.0,1.0
2019-03-05,72.46,73.15,72.42,72.92,3800400,22.1427474529892,22.3536016586553,22.1305240207767,22.2833169234333,12436441.5294284,0.0,1.0
2019-03-06,72.05,72.41,71.5,71.94,5379512,22.0174572728108,22.1274681627236,21.8493850798886,21.9838428342264,17603932.8609774,0.0,1.0
2019-03-07,72.02,72.26,71.61,71.81,5960469,22.0082896986514,22.0816302919266,21.8829995184731,21.9441166795357,19505058.4692324,0.0,1.0
2019-03-08,71.77,71.83,70.57,71.47,5604611,21.9318932473232,21.950228395642,21.5651902809474,21.8402175057292,18340547.5730689,0.0,1.0
2019-03-11,72.95,72.96,71.23,71.63,4423724,22.2924844975927,22.2955403556458,21.7668769124541,21.8891112345793,14476209.0486078,0.0,1.0
2019-03-12,72.66,73.36,72.26,73.12,5575771,22.2038646140518,22.417774677771,22.0816302919266,22.3444340844959,18246171.4616837,0.0,1.0
2019-03-13,73.97,74.39,72.53,73.06,4749829,22.604182019012,22.7325280572436,22.1641384593611,22.3260989361771,15543356.1291663,0.0,1.0
2019-03-14,73.0,74.15,72.79,74.09,4276228,22.3077637878583,22.6591874639684,22.2435907687426,22.6408523156496,13993542.6503801,0.0,1.0
2019-03-15,72.81,73.7,72.6,72.87,13633556,22.2497024848488,22.5216738515775,22.1855294657331,22.2680376331676,44614493.7459709,0.0,1.0
2019-03-18,73.87,74.13,72.83,73.39,3996435,22.5736234384807,22.6530757478621,22.2558142009551,22.4269422519304,13077947.1117938,0.0,1.0
2019-03-19,72.95,74.37,72.8,74.04,4504754,22.2924844975927,22.7264163411373,22.2466466267957,22.625573025384,14741371.8886061,0.0,1.0
2019-03-20,72.82,73.65,72.36,72.82,4782619,22.2527583429019,22.5063945613118,22.1121888724579,22.2527583429019,15650658.2336158,0.0,1.0
2019-03-21,73.64,73.8,72.25,72.32,2180257,22.5033387032587,22.5522324321088,22.0785744338735,22.0999654402454,7134680.21777365,0.0,1.0
2019-03-22,72.51,73.51,72.42,73.43,3323974,22.1580267432549,22.463612548568,22.1305240207767,22.439165684143,10877383.5112989,0.0,1.0
2019-03-25,72.76,73.25,72.23,72.23,2867846,22.2344231945832,22.3841602391866,22.0724627177672,22.0724627177672,9384748.73550285,0.0,1.0
2019-03-26,73.04,73.59,72.47,73.19,2864948,22.3199872200708,22.4880594129931,22.1458033110424,22.3658250908678,9375265.31071805,0.0,1.0
2019-03-27,73.4,73.55,72.69,72.92,1988927,22.4299981099836,22.4758359807805,22.2130321882112,22.2833169234333,6508571.29296953,0.0,1.0
2019-03-28,74.43,74.49,73.4,73.55,3220520,22.7447514894561,22.7630866377749,22.4299981099836,22.4758359807805,10538840.2995355,0.0,1.0
2019-03-29,74.82,75.16,74.66,74.91,3910359,22.8639299535282,22.9678291273347,22.8150362246781,22.8914326760064,12796271.7247064,0.0,1.0
2019-04-01,76.7,76.78,75.13,75.35,4763626,23.4384312675169,23.4628781319419,22.9586615531753,23.0258904303442,15588505.4775984,0.0,1.0
2019-04-02,76.18,77.15,76.12,76.92,3603633,23.2795266487541,23.5759448799078,23.2611915004353,23.5056601446858,11792540.547842,0.0,1.0
2019-04-03,75.22,76.59,75.09,76.32,7191934,22.9861642756535,23.4048168289324,22.9464381209627,23.3223086614979,23534908.6081749,0.0,1.0
2019-04-04,74.8,75.24,74.59,75.03,7786291,22.8578182374219,22.9922759917597,22.7936452183062,22.928102972644,25479884.4207491,0.0,1.0
2019-04-05,74.42,75.25,74.18,74.76,4410476,22.741695631403,22.9953318498128,22.6683550381278,22.8455948052094,14432856.2495914,0.0,1.0
2019-04-08,75.62,75.74,74.37,74.54,4186430,23.1083985977787,23.1450688944163,22.7264163411373,22.7783659280405,13699687.3781825,0.0,1.0
2019-04-09,74.69,75.32,74.11,75.09,4356356,22.8242037988375,23.0167228561848,22.6469640317559,22.9464381209627,14255753.7825951,0.0,1.0
2019-04-10,75.07,75.25,74.25,74.83,2555724,22.9403264048565,22.9953318498128,22.6897460444997,22.8669858115813,8363359.67039176,0.0,1.0
2019-04-11,75.4,75.51,74.88,75.22,2000733,23.0411697206098,23.0747841591943,22.882265101847,22.9861642756535,6547205.28641666,0.0,1.0
2019-04-12,76.66,76.82,75.54,75.79,3720598,23.4262078353044,23.4751015641545,23.0839517333537,23.1603481846819,12175297.2006915,0.0,1.0
2019-04-15,75.87,76.65,75.54,76.4,3678637,23.184795049107,23.4231519772512,23.0839517333537,23.3467555259229,12037983.8855099,0.0,1.0
2019-04-16,75.89,76.31,75.57,76.12,3438965,23.1909067652133,23.3192528034448,23.093119307513,23.2611915004353,11253680.4400196,0.0,1.0
2019-04-17,78.94,80.51,78.7,79.4,8194645,24.1229434714183,24.6027131857599,24.0496028781431,24.2635129418623,26816183.4009375,0.0,1.0
2019-04-18,78.97,79.83,78.47,79.83,6296112,24.1321110455777,24.394914838147,23.9793181429211,24.394914838147,20603417.7325367,0.0,1.0
2019-04-22,78.82,79.26,78.2,78.69,3478198,24.0862731747807,24.2207309291185,23.8968099754866,24.04654702009,11382066.6389787,0.0,1.0
2019-04-23,79.02,79.09,78.21,78.81,3437526,24.1473903358433,24.1687813422153,23.8998658335397,24.0832173167276,11248971.4516603,0.0,1.0
2019-04-24,79.32,80.37,79.09,79.09,3753580,24.2390660774373,24.5599311730161,24.1687813422153,24.1687813422153,12283227.6065761,0.0,1.0
2019-04-25,78.54,79.04,78.03,78.86,3041144,24.000709149293,24.1535020519496,23.8448603885833,24.0984966069932,9951849.68386803,0.0,1.0
2019-04-26,79.17,79.33,78.63,78.65,2969779,24.1932282066403,24.2421219354904,24.0282118717712,24.0343235878775,9718314.62183569,0.0,1.0
2019-04-29,79.37,79.56,78.73,79.08,2681635,24.2543453677029,24.3124066707124,24.0587704523025,24.1657254841621,8775391.24322934,0.0,1.0
2019-04-30,79.63,79.83,78.52,79.34,3507623,24.3337976770843,24.394914838147,23.9945974331868,24.2451777935435,11478357.1062989,0.0,1.0
2019-05-01,79.13,79.8,78.92,79.55,3613091,24.1810047744278,24.3857472639876,24.116831755312,24.3093508126593,11823490.9383233,0.0,1.0
2019-05-02,78.91,79.18,78.05,78.99,2807979,24.1137758972589,24.1962840646934,23.8509721046896,24.1382227616839,9188839.76669898,0.0,1.0
2019-05-03,80.52,80.73,79.13,79.33,2464000,24.605769043813,24.6699420629288,24.1810047744278,24.2421219354904,8063201.74942417,0.0,1.0
2019-05-06,80.07,80.32,79.06,79.12,2883955,24.4682554314221,24.5446518827504,24.1596137680559,24.1779489163747,9437463.88038172,0.0,1.0
2019-05-07,78.27,79.24,77.24,79.19,5421599,23.9182009818585,24.2146192130122,23.603447602386,24.1993399227466,17741658.4989758,0.0,1.0
2019-05-08,78.2,79.11,78.0,78.26,3310579,23.8968099754866,24.1748930583215,23.835692814424,23.9151451238054,10833549.6689963,0.0,1.0
2019-05-09,78.17,78.36,76.93,77.58,2841025,23.8876424013272,23.9457037043367,23.5087160027389,23.7073467761924,9296979.60639519,0.0,1.0
2019-05-10,78.69,78.94,76.77,77.92,2989999,24.04654702009,24.1229434714183,23.4598222738888,23.8112459499989,9784482.61671124,0.0,1.0
2019-05-13,76.77,77.58,76.42,77.2,4919098,23.4598222738888,23.7073467761924,23.3528672420292,23.5912241701735,16097272.5646059,0.0,1.0
2019-05-14,78.24,78.79,76.9,76.94,3222098,23.9090334076991,24.0771056006213,23.4995484285795,23.511771860792,10544004.1519546,0.0,1.0
2019-05-15,77.39,78.51,77.33,77.57,4185228,23.6492854731829,23.9915415751336,23.6309503248642,23.7042909181393,13695753.9494071,0.0,1.0
2019-05-16,78.22,78.58,77.34,77.58,3622575,23.9029216915928,24.0129325815056,23.6340061829173,23.7073467761924,11854526.4112907,0.0,1.0
2019-05-17,78.4,78.77,77.42,77.89,3522717,23.9579271365492,24.0709938845151,23.6584530473423,23.8020783758395,11527750.7618207,0.0,1.0
2019-05-20,78.06,78.55,77.51,77.99,2718769,23.8540279627427,24.0037650073462,23.6859557698205,23.8326369563708,8896908.66764619,0.0,1.0
2019-05-21,78.34,78.68,77.95,78.35,8234622,23.9395919882304,24.0434911620369,23.8204135241583,23.9426478462835,26947004.2679573,0.0,1.0
2019-05-22,77.44,78.14,77.3,78.14,3912837,23.6645647634486,23.8784748271678,23.6217827507048,23.8784748271678,12804380.7401021,0.0,1.0
2019-05-23,75.38,76.6,74.8,76.5,8166115,23.0350580045036,23.4078726869856,22.8578182374219,23.3773141064543,26722821.7345774,0.0,1.0
2019-05-24,74.9,75.9,74.53,75.77,4548612,22.8883768179533,23.1939626232664,22.7753100699874,23.1542364685757,14884892.9528619,0.0,1.0
2019-05-28,74.52,75.65,74.36,75.38,7510211,22.7722542119343,23.1175661719381,22.7233604830842,23.0350580045036,24576439.315643,0.0,1.0
2019-05-29,73.95,74.21,73.2,73.74,5447041,22.5980703029058,22.6775226122872,22.3688809489209,22.53389728379,17824914.9839225,0.0,1.0
2019-05-30,75.01,75.25,73.81,73.96,4346422,22.9953318498129,23.0689071016987,22.6274555903838,22.6734401228124,14177882.5523952,0.24,1.0
2019-05-31,74.47,75.04,73.51,74.06,5826974,22.8297875330698,23.0045287562986,22.5354865255265,22.7040964777648,19007393.4394453,0.0,1.0
2019-06-03,74.52,75.55,74.21,74.51,4395494,22.845115710546,23.1608761665559,22.7500810101935,22.8420500750507,14337953.7678941,0.0,1.0
2019-06-04,76.66,76.72,75.09,75.15,4392220,23.5011617065278,23.5195555194993,23.0198569337748,23.0382507467462,14327274.0898793,0.0,1.0
2019-06-05,78.03,78.4,76.72,76.74,4704685,23.921153769376,24.0345822827,23.5195555194993,23.5256867904898,15346524.4230808,0.0,1.0
2019-06-06,77.51,78.38,77.1,78.19,3322229,23.7617407236234,24.0284510117095,23.6360496683185,23.9702039372999,10836999.392641,0.0,1.0
2019-06-07,78.07,78.46,77.66,77.93,2610979,23.933416311357,24.0529760956715,23.8077252560521,23.8904974144236,8516925.78603052,0.0,1.0
2019-06-10,78.67,79.38,78.01,78.38,2547590,24.1173544410716,24.3350145612338,23.9150224983856,24.0284510117095,8310152.99749,0.0,1.0
2019-06-11,78.6,79.71,78.07,79.13,2653514,24.0958949926049,24.4361805325768,23.933416311357,24.2583736738527,8655673.52713023,0.0,1.0
2019-06-12,78.23,78.91,78.11,78.54,2768839,23.9824664792809,24.1909296929574,23.945678853338,24.0775011796334,9031859.8029578,0.0,1.0
2019-06-13,77.64,78.3,77.35,78.3,3788763,23.8015939850616,24.0039259277476,23.7126905556996,24.0039259277476,12358817.6281228,0.0,1.0
2019-06-14,77.17,77.94,76.76,77.69,2798942,23.6575091167852,23.8935630499189,23.5318180614803,23.8169221625378,9130054.77769214,0.0,1.0
2019-06-17,76.7,77.4,76.59,77.09,2983232,23.5134242485088,23.7280187331758,23.4797022580611,23.6329840328233,9731202.56674275,0.0,1.0
2019-06-18,77.74,78.36,76.97,77.39,3469492,23.832250340014,24.022319740719,23.5961964068803,23.7249530976805,11317366.3515588,0.0,1.0
2019-06-19,77.39,77.85,76.62,77.65,2546261,23.7249530976805,23.8659723304617,23.4888991645469,23.8046596205568,8305817.84413582,0.0,1.0
2019-06-20,79.05,79.28,78.2178,78.48,5102859,24.2338485898908,24.3043582062813,23.9787264039767,24.0591073666619,16645354.6350154,0.0,1.0
2019-06-21,78.67,79.72,78.62,78.9,5052095,24.1173544410716,24.439246168072,24.1020262635953,24.1878640574621,16479764.1723567,0.0,1.0
2019-06-24,77.52,78.81,77.35,78.67,2689667,23.7648063591187,24.1602733380049,23.7126905556996,24.1173544410716,8773603.39862379,0.0,1.0
2019-06-25,76.09,77.83,75.88,77.64,4534800,23.326420483299,23.8598410594712,23.2620421378989,23.8015939850616,14792365.2601156,0.0,1.0
2019-06-26,76.18,76.78,76.17,76.37,2702239,23.3540112027562,23.5379493324707,23.350945567261,23.4122582771658,8814612.84028609,0.0,1.0
2019-06-27,76.45,77.15,76.21,76.21,2278019,23.4367833611277,23.6513778457947,23.3632081092419,23.3632081092419,7430821.45132822,0.0,1.0
2019-06-28,77.37,77.68,76.42,76.8,4624585,23.71882182669,23.8138565270426,23.427586454642,23.5440806034612,15085240.9139216,0.0,1.0
2019-07-01,78.63,79.4,78.05,78.56,3485352,24.1050918990906,24.3411458322242,23.9272850403665,24.0836324506239,11369101.1387656,0.0,1.0
2019-07-02,78.28,78.6,77.73,78.5,2994502,23.9977946567571,24.0958949926049,23.8291847045188,24.0652386376524,9767964.9281438,0.0,1.0
2019-07-03,78.68,78.93,78.32,78.37,1306157,24.1204200765668,24.1970609639479,24.0100571987381,24.0253853762143,4260640.25559159,0.0,1.0
2019-07-05,78.4,78.55,77.41,78.25,2489237,24.0345822827,24.0805668151286,23.731084368671,23.9885977502714,8119807.47177257,0.0,1.0
2019-07-08,77.22,78.25,76.88,78.1,2894274,23.6728372942614,23.9885977502714,23.5686056874232,23.9426132178427,9441024.5591549,0.0,1.0
2019-07-09,76.7,77.05,76.33,76.98,3394825,23.5134242485088,23.6207214908423,23.3999957351848,23.5992620423756,11073805.105886,0.0,1.0
2019-07-10,76.58,77.12,76.3,76.9,3037927,23.4766366225659,23.642180939309,23.3907988286991,23.5747369584137,9909615.81934529,0.0,1.0
2019-07-11,77.25,77.78,76.37,76.64,2729987,23.6820342007471,23.844512881995,23.4122582771658,23.4950304355374,8905125.88413317,0.0,1.0
2019-07-12,78.58,78.76,77.33,77.48,3416932,24.0897637216144,24.1449451605287,23.7065592847091,23.7525438171377,11145917.3972341,0.0,1.0
2019-07-15,78.5,78.6,77.95,78.53,3433124,24.0652386376524,24.0958949926049,23.8966286854141,24.0744355441382,11198735.1572879,0.0,1.0
2019-07-16,79.55,80.23,78.4,78.4,8630562,24.3871303646529,24.5955935783294,24.0345822827,24.0345822827,28152603.3130619,0.0,1.0
2019-07-17,71.38,73.65,70.06,73.35,34589816,21.8825061650399,22.5784054224599,21.4778422796679,22.4864363576026,112830817.798401,0.0,1.0
2019-07-18,71.83,71.93,69.5,71.43,13671773,22.0204597623258,22.0511161172782,21.3061666919343,21.8978343425161,44596864.2430505,0.0,1.0
2019-07-19,70.31,72.67,70.21,72.0,7970590,21.5544831670489,22.2779731439261,21.5238268120965,22.0725755657449,25999796.8198431,0.0,1.0
2019-07-22,70.92,71.14,70.0,70.2,5708912,21.7414869322587,21.8089309131541,21.4594484666964,21.5207611766013,18622279.1615632,0.0,1.0
2019-07-23,69.94,71.35,69.71,71.35,6834506,21.441054653725,21.8733092585541,21.3705450373344,21.8733092585541,22293928.9769011,0.0,1.0
2019-07-24,69.22,70.35,68.28,69.19,7694489,21.2203288980675,21.5667457090299,20.9321591615148,21.2111319915818,25099164.633047,0.0,1.0
2019-07-25,69.5,70.14,68.68,69.01,6220213,21.3061666919343,21.5023673636298,21.0547845813244,21.1559505526674,20290125.847164,0.0,1.0
2019-07-26,68.96,69.74,68.84,69.52,5806405,21.1406223751912,21.3797419438201,21.1038347492483,21.3122979629248,18940298.0524304,0.0,1.0
2019-07-29,69.62,69.93,68.77,68.8,4182271,21.3429543178772,21.4379890182297,21.0823753007816,21.0915722072674,13642427.5048048,0.0,1.0
2019-07-30,70.21,70.36,68.92,69.05,4523847,21.5238268120965,21.5698113445252,21.1283598332103,21.1682130946484,14756636.9420654,0.0,1.0
2019-07-31,70.4,71.25,69.71,70.47,6599779,21.5820738865061,21.8426529036017,21.3705450373344,21.6035333349728,21528257.3882068,0.0,1.0
2019-08-01,67.78,70.41,67.3,69.97,7852196,20.7788773867526,21.5851395220014,20.631726882981,21.4502515602107,25613599.569114,0.0,1.0
2019-08-02,67.12,67.75,66.43,67.65,6322427,20.5765454440666,20.7696804802669,20.3650165948949,20.7390241253145,20623544.4814362,0.0,1.0
2019-08-05,65.11,65.95,64.62,65.94,8096792,19.9603527095229,20.2178660911233,19.8101365702561,20.214800455628,26411463.504274,0.0,1.0
2019-08-06,66.49,66.84,65.24,65.68,5499310,20.3834104078664,20.4907076501999,20.0002059709611,20.1350939327517,17938564.4788317,0.0,1.0
2019-08-07,65.89,66.29,64.8,65.22,7397382,20.1994722781518,20.3220976979615,19.8653180091704,19.9940746999706,24130011.5799162,0.0,1.0
2019-08-08,66.74,66.95,65.72,65.81,3608767,20.4600512952474,20.5244296406475,20.1473564747327,20.1749471941899,11771676.7228216,0.0,1.0
2019-08-09,66.57,66.85,65.97,66.21,3959221,20.4079354918283,20.4937732856951,20.2239973621138,20.2975726139996,12914845.8978389,0.0,1.0
2019-08-12,65.83,66.24,65.26,66.04,4534492,20.1810784651804,20.3067695204853,20.0063372419516,20.2454568105805,14791360.5744623,0.0,1.0
2019-08-13,66.35,67.2,65.17,65.42,5073682,20.340491510933,20.6010705280286,19.9787465224944,20.0553874098754,16550180.2411735,0.0,1.0
2019-08-14,64.58,65.89,64.46,65.43,4464057,19.7978740282751,20.1994722781518,19.7610864023322,20.0584530453707,14561603.9706218,0.0,1.0
2019-08-15,64.41,64.9,63.97,64.58,3046464,19.745758224856,19.8959743641228,19.6108702630653,19.7978740282751,9937463.22655741,0.0,1.0
2019-08-16,65.09,65.5,64.64,65.04,3869052,19.9542214385324,20.0799124938374,19.8162678412465,19.9388932610562,12620717.6489328,0.0,1.0
2019-08-19,65.29,66.42,65.17,66.13,3568974,20.0155341484373,20.3619509593997,19.9787465224944,20.2730475300376,11641873.2936084,0.0,1.0
2019-08-20,64.79,65.33,64.73,65.06,3311331,19.8622523736752,20.0277966904183,19.8438585607037,19.9450245320467,10801450.4827431,0.0,1.0
2019-08-21,65.34,65.57,64.86,65.23,3416985,20.0308623259135,20.1013719423041,19.8837118221419,19.9971403354658,11146090.2814536,0.0,1.0
2019-08-22,66.14,66.76,65.39,65.74,5539260,20.2761131655329,20.4661825662379,20.0461905033897,20.1534877457232,18068880.0367706,0.0,1.0
2019-08-23,64.62,66.25,64.27,65.7,5330550,19.8101365702561,20.3098351559806,19.7028393279226,20.1412252037422,17388075.0280737,0.0,1.0
2019-08-26,65.03,65.65,64.53,65.24,3951987,19.935827625561,20.125897026266,19.7825458507989,20.0002059709611,12891248.8328544,0.0,1.0
2019-08-27,64.41,65.65,64.41,65.53,3526938,19.745758224856,20.125897026266,19.745758224856,20.0891094003231,11504753.2737455,0.0,1.0
2019-08-28,65.39,65.41,64.07,64.25,3676111,20.0461905033897,20.0523217743802,19.6415266180177,19.6967080569321,11991350.5884997,0.0,1.0
2019-08-29,66.51,67.0,65.85,65.9,4669914,20.4631169307427,20.6138751219329,20.2600548773027,20.2754383661997,15178331.8832224,0.24,1.0
2019-08-30,67.02,67.67,66.91,67.14,3897687,20.6200285174917,20.8200138731523,20.5861848419184,20.6569488908444,12668410.3525079,0.0,1.0
2019-09-03,66.35,66.72,65.44,66.34,3794629,20.4138897662724,20.5277275841099,20.1339102683476,20.410813068493,12333447.3259465,0.0,1.0
2019-09-04,67.5,67.55,66.55,66.55,6065914,20.7677100109026,20.7830934997995,20.4754237218602,20.4754237218602,19715664.1143895,0.0,1.0
2019-09-05,68.06,68.78,67.96,68.01,5767235,20.9400050865486,21.1615273266649,20.9092381087546,20.9246215976516,18744886.282389,0.0,1.0
2019-09-06,67.52,68.59,67.14,68.44,5419922,20.7738634064614,21.1030700688564,20.6569488908444,21.0569196021655,17616036.3760828,0.0,1.0
2019-09-09,69.05,69.07,67.52,67.91,4890831,21.2445981667085,21.2507515622673,20.7738634064614,20.8938546198577,15896364.7088046,0.0,1.0
2019-09-10,70.69,70.81,69.03,69.04,6610680,21.7491766025289,21.7860969758817,21.2384447711497,21.2415214689291,21486283.2621288,0.0,1.0
2019-09-11,70.97,71.23,69.76,70.69,8121567,21.8353241403519,21.9153182826162,21.4630437090454,21.7491766025289,26397025.5850166,0.0,1.0
2019-09-12,71.55,71.81,70.47,71.04,6672922,22.0137726115567,22.0937667538209,21.6814892513823,21.8568610248077,21688584.5749743,0.0,1.0
2019-09-13,72.47,72.75,71.98,71.98,5511329,22.2968288072609,22.3829763450839,22.1460706160706,22.1460706160706,17913130.8798467,0.0,1.0
2019-09-16,72.39,72.85,71.55,71.71,5189971,22.2722152250257,22.4137433228778,22.0137726115567,22.062999776027,16868640.9005176,0.0,1.0
2019-09-17,71.18,72.36,70.75,72.36,3119096,21.8999347937192,22.2629851316876,21.7676367892053,22.2629851316876,10137804.3072381,0.0,1.0
2019-09-18,71.15,71.24,70.08,70.92,3678138,21.890704700381,21.9183949803955,21.561498037986,21.819940651455,11954823.8524932,0.0,1.0
2019-09-19,70.79,71.44,70.57,71.34,2857741,21.7799435803229,21.9799289359834,21.7122562291762,21.9491619581895,9288338.35789949,0.0,1.0
2019-09-20,68.62,71.0,68.42,70.72,13404287,21.1123001621946,21.8445542336901,21.0507662066067,21.7584066958671,43567122.8086778,0.0,1.0
2019-09-23,68.86,69.06,67.97,68.61,4143728,21.1861409089,21.2476748644879,20.912314806534,21.1092234644152,13468102.1572992,0.0,1.0
2019-09-24,68.63,70.39,68.35,69.22,5397482,21.115376859974,21.6568756691471,21.029229322151,21.2969020289582,17543101.0356334,0.0,1.0
2019-09-25,68.87,69.19,68.21,68.85,3110392,21.1892176066794,21.28767193562,20.9861555532395,21.1830642111206,10109514.2357911,0.0,1.0
2019-09-26,69.42,69.76,68.68,68.89,2963359,21.358435984546,21.4630437090454,21.130760348871,21.1953710022382,9631621.99370999,0.0,1.0
2019-09-27,68.91,70.0,68.55,69.68,2597743,21.201524397797,21.5368844557508,21.0907632777388,21.4384301268102,8443282.98151054,0.0,1.0
2019-09-30,69.27,69.92,68.95,68.95,3137681,21.3122855178551,21.5122708735157,21.2138311889146,21.2138311889146,10198209.980244,0.0,1.0
2019-10-01,67.02,70.0,66.7,69.61,5341153,20.6200285174917,21.5368844557508,20.5215741885511,21.4168932423545,17360018.3800107,0.0,1.0
2019-10-02,66.27,67.31,66.1,66.61,6953536,20.3892761840372,20.7092527530941,20.3369723217876,20.4938839085366,22600646.8577227,0.0,1.0
2019-10-03,66.96,67.23,65.37,66.13,4968544,20.6015683308154,20.684639170859,20.1123733838919,20.3462024151257,16148950.4535615,0.0,1.0
2019-10-04,66.71,67.03,65.93,66.34,6535697,20.5246508863305,20.6231052152711,20.2846684595379,20.410813068493,21242570.6670789,0.0,1.0
2019-10-07,66.79,67.42,66.23,66.58,3520465,20.5492644685657,20.7430964286674,20.3769693929197,20.4846538151984,11442349.0782204,0.0,1.0
2019-10-08,65.86,66.8,65.63,66.05,4062138,20.2631315750821,20.5523411663451,20.1923675261561,20.3215888328906,13202915.239863,0.0,1.0
2019-10-09,66.22,66.87,66.04,66.18,4043543,20.3738926951403,20.5738780508008,20.3185121351112,20.3615859040227,13142477.0644772,0.0,1.0
2019-10-10,66.94,67.03,66.22,66.25,6256417,20.5954149352566,20.6231052152711,20.3738926951403,20.3831227884785,20334844.2018064,0.0,1.0
2019-10-11,69.05,69.64,67.56,68.0,4399198,21.2445981667085,21.4261233356927,20.7861701975789,20.9215448998722,14298440.4560787,0.0,1.0
2019-10-14,68.56,68.94,68.01,68.61,3964030,21.0938399755182,21.2107544911352,20.9246215976516,21.1092234644152,12884040.891342,0.0,1.0
2019-10-15,69.17,69.6,68.4,68.56,4224956,21.2815185400612,21.4138165445751,21.0446128110479,21.0938399755182,13732112.4885837,0.0,1.0
2019-10-16,69.0,69.92,68.53,69.92,4667267,21.2292146778115,21.5122708735157,21.0846098821801,21.5122708735157,15169728.5032684,0.0,1.0
2019-10-17,69.78,72.12,69.54,70.96,11549052,21.4691971046042,22.1891443849821,21.3953563578987,21.8322474425725,37537167.5351181,0.0,1.0
2019-10-18,68.67,69.21,68.3,68.55,20118873,21.1276836510916,21.2938253311788,21.013845833254,21.0907632777388,65391125.2991815,0.0,1.0
2019-10-21,70.75,70.81,68.91,68.91,8598790,21.7676367892053,21.7860969758817,21.201524397797,21.201524397797,27948113.9083362,0.0,1.0
2019-10-22,72.29,72.32,69.98,70.76,7640181,22.2414482472318,22.25067834057,21.530731060192,21.7707134869847,24832406.5209531,0.0,1.0
2019-10-23,72.26,72.43,71.55,72.0,7080582,22.2322181538936,22.2845220161433,22.0137726115567,22.1522240116294,23013576.5931387,0.0,1.0
2019-10-24,71.66,72.74,71.26,72.53,3080631,22.0476162871301,22.3798996473045,21.9245483759543,22.3152889939372,10012783.9030319,0.0,1.0
2019-10-25,72.32,72.49,71.57,71.93,2675467,22.25067834057,22.3029822028197,22.0199260071155,22.1306871271737,8695904.47888535,0.0,1.0
2019-10-28,71.52,72.61,71.31,72.53,5488994,22.0045425182185,22.3399025761724,21.9399318648513,22.3152889939372,17840536.814386,0.0,1.0
2019-10-29,70.83,71.44,70.68,71.11,3934290,21.7922503714404,21.9799289359834,21.7460999047495,21.8783979092634,12787378.8135806,0.0,1.0
2019-10-30,71.05,71.28,70.06,70.88,2699557,21.8599377225871,21.9307017715131,21.5553446424272,21.8076338603374,8774202.71201487,0.0,1.0
2019-10-31,70.27,71.05,69.64,70.73,3865178,21.6199552957944,21.8599377225871,21.4261233356927,21.7614833936465,12562748.3657579,0.0,1.0
2019-11-01,72.27,72.29,70.5,70.94,4647334,22.235294851673,22.2414482472318,21.6907193447205,21.8260940470138,15104941.5094547,0.0,1.0
2019-11-04,73.49,73.52,72.37,72.7,4229035,22.610651980759,22.6198820740971,22.266061829467,22.3675928561869,13745370.2093365,0.0,1.0
2019-11-05,73.88,74.35,73.17,73.31,3418263,22.7306431941553,22.8752479897868,22.5121976518184,22.5552714207299,11110168.2553768,0.0,1.0
2019-11-06,73.64,73.8,72.79,73.8,3125285,22.6568024474499,22.7060296119201,22.3952831362015,22.7060296119201,10157920.0301455,0.0,1.0
2019-11-07,74.08,74.72,73.76,73.91,3467250,22.7921771497432,22.9890858076243,22.6937228208026,22.7398732874935,11269387.6636921,0.0,1.0
2019-11-08,74.03,74.21,73.6,74.06,2258839,22.7767936608462,22.8321742208753,22.6444956563323,22.7860237541844,7341764.32644503,0.0,1.0
2019-11-11,73.9,74.05,73.22,73.66,1336002,22.7367965897141,22.782947056405,22.5275811407154,22.6629558430086,4342324.45236655,0.0,1.0
2019-11-12,72.75,73.62,72.53,73.54,2718226,22.3829763450839,22.6506490518911,22.3152889939372,22.6260354696559,8834881.40501177,0.0,1.0
2019-11-13,71.95,72.36,71.77,72.21,2473802,22.1368405227325,22.2629851316876,22.0814599627034,22.2168346649967,8040445.23504701,0.0,1.0
2019-11-14,71.84,72.12,71.42,71.94,1606420,22.1029968471591,22.1891443849821,21.9737755404246,22.1337638249531,5221247.30858988,0.0,1.0
2019-11-15,71.61,72.31,71.36,72.31,2860936,22.0322327982331,22.2476016427906,21.9553153537483,22.2476016427906,9298722.86827098,0.0,1.0
2019-11-18,71.02,71.51,70.76,71.15,4512958,21.8507076292489,22.0014658204392,21.7707134869847,21.890704700381,14668187.529587,0.0,1.0
2019-11-19,71.01,71.55,70.89,71.55,2365910,21.8476309314695,22.0137726115567,21.8107105581168,22.0137726115567,7689770.55805198,0.0,1.0
2019-11-20,69.56,70.64,69.43,70.55,3365995,21.4015097534575,21.733793113632,21.3615126823254,21.7061028336174,10940284.816223,0.0,1.0
2019-11-21,69.4,69.86,69.18,69.6,2795973,21.3522825889872,21.4938106868393,21.2845952378406,21.4138165445751,9087577.65786032,0.0,1.0
2019-11-22,70.51,70.58,69.14,69.16,2526021,21.6937960424999,21.7153329269556,21.272288446723,21.2784418422818,8210169.41253936,0.0,1.0
2019-11-25,71.79,71.95,70.11,70.39,3488867,22.0876133582622,22.1368405227325,21.5707281313241,21.6568756691471,11339648.0582774,0.0,1.0
2019-11-26,71.95,72.41,71.42,71.66,4562110,22.1368405227325,22.2783686205845,21.9737755404246,22.0476162871301,14827943.2271703,0.0,1.0
2019-11-27,71.89,71.99,71.42,71.7,1972817,22.1922210827615,22.2230907740715,22.0471335336045,22.1335686692725,6390789.52940711,0.24,1.0
2019-11-29,71.54,71.88,71.27,71.6,1500947,22.0841771631765,22.1891341136305,22.0008289966395,22.1026989779625,4862202.81546388,0.0,1.0
2019-12-02,70.01,71.74,69.98,71.42,4452741,21.6118708861335,22.1459165457965,21.6026099787405,22.0471335336045,14424313.334669,0.0,1.0
2019-12-03,69.71,69.75,68.1,69.57,7392187,21.5192618122034,21.5316096887274,21.0222597821124,21.4760442443694,23946423.4538832,0.0,1.0
2019-12-04,70.45,70.72,69.88,70.13,4901987,21.7476975278975,21.8310456944345,21.5717402874305,21.6489145157055,15879611.3338894,0.0,1.0
2019-12-05,70.65,70.73,69.81,70.55,4832978,21.8094369105175,21.8341326635655,21.5501315035134,21.7785672192075,15656061.9653292,0.0,1.0
2019-12-06,71.27,71.95,71.12,71.27,4365076,22.0008289966395,22.2107428975475,21.9545244596745,22.0008289966395,14140329.2833883,0.0,1.0
2019-12-09,70.41,71.08,70.28,71.05,3801820,21.7353496513735,21.9421765831505,21.6952190526705,21.9329156757575,12315704.6237388,0.0,1.0
2019-12-10,70.4,70.58,69.43,69.9,3483630,21.7322626822425,21.7878281266005,21.4328266765354,21.5779142256925,11284952.4960138,0.0,1.0
2019-12-11,71.73,71.79,70.53,70.82,5163026,22.1428295766655,22.1613513914515,21.7723932809455,21.8619153857445,16725227.1755853,0.0,1.0
2019-12-12,72.28,73.4,71.21,71.57,6627592,22.3126128788705,22.6583534215426,21.9823071818535,22.0934380705695,21469576.5287821,0.0,1.0
2019-12-13,72.78,73.12,71.64,72.57,4701578,22.4669613354206,22.5719182858746,22.1150468544865,22.4021349836695,15230401.7321884,0.0,1.0
2019-12-16,72.79,73.55,72.72,73.16,3107227,22.4700483045516,22.7046579585076,22.4484395206346,22.5842661623986,10065623.8146219,0.0,1.0
2019-12-17,72.1,73.48,71.71,72.71,7769631,22.2570474345125,22.6830491745906,22.1366556384035,22.4453525515036,25169124.3750216,0.0,1.0
2019-12-18,72.94,73.58,72.11,72.3,4703611,22.5163528415166,22.7139188659006,22.2601344036435,22.3187868171325,15236987.4799356,0.0,1.0
2019-12-19,72.59,73.19,72.31,72.87,3325788,22.4083089219315,22.5935270697916,22.3218737862635,22.4947440575996,10773635.4296561,0.0,1.0
2019-12-20,73.18,73.24,72.14,72.58,11847163,22.5904401006606,22.6089619154466,22.2693953110365,22.4052219528005,38377976.8998235,0.0,1.0
2019-12-23,72.72,73.22,72.49,72.9,3807151,22.4484395206346,22.6027879771846,22.3774392306215,22.5040049649926,12332973.9898185,0.0,1.0
2019-12-24,72.98,73.1,72.77,72.86,862337,22.5287007180406,22.5657443476126,22.4638743662896,22.4916570884686,2793474.64585936,0.0,1.0
2019-12-26,72.87,73.23,72.39,73.0,1678008,22.4947440575996,22.6058749463156,22.3465695393115,22.5348746563026,5435778.35990938,0.0,1.0
2019-12-27,72.85,73.11,72.61,72.94,2050872,22.4885701193376,22.5688313167436,22.4144828601935,22.5163528415166,6643642.72193224,0.0,1.0
2019-12-30,72.34,72.99,72.09,72.83,1892233,22.3311346936565,22.5317876871716,22.2539604653815,22.4823961810756,6129743.83513454,0.0,1.0
2019-12-31,72.36,72.78,72.09,72.18,2079474,22.3373086319185,22.4669613354206,22.2539604653815,22.2817431875605,6736296.7096666,0.0,1.0
2020-01-02,73.19,73.19,72.25,72.82,2830179,22.5935270697916,22.5935270697916,22.3033519714775,22.4793092119446,9168148.04391277,0.0,1.0
2020-01-03,72.89,72.94,71.63,72.0,3326341,22.5009179958616,22.5163528415166,22.1119598853555,22.2261777432025,10775426.8307894,0.0,1.0
2020-01-06,72.51,72.75,71.74,72.18,4878819,22.3836131688835,22.4577004280276,22.1459165457965,22.2817431875605,15804560.3728438,0.0,1.0
2020-01-07,73.0,73.53,72.16,72.7,4787017,22.5348746563026,22.6984840202456,22.2755692492985,22.4422655823726,15507174.8270082,0.0,1.0
2020-01-08,73.38,73.83,73.07,73.47,2870862,22.6521794832806,22.7910930941756,22.5564834402196,22.6799622054596,9299937.50559364,0.0,1.0
2020-01-09,73.74,73.75,73.22,73.4,2154302,22.7633103719966,22.7663973411276,22.6027879771846,22.6583534215426,6978696.28291969,0.0,1.0
2020-01-10,73.36,73.86,73.27,73.72,2036527,22.6460055450186,22.8003540015686,22.6182228228396,22.7571364337346,6597173.19343601,0.0,1.0
2020-01-13,74.69,74.77,73.15,73.37,3639716,23.0565724394416,23.0812681924896,22.5811791932676,22.6490925141496,11790581.1349028,0.0,1.0
2020-01-14,74.66,75.32,74.21,74.48,3083345,23.0473115320486,23.2510514946946,22.9083979211536,22.9917460876906,9988259.90527747,0.0,1.0
2020-01-15,74.99,75.58,74.38,74.51,4785190,23.1491815133716,23.3313126921006,22.9608763963806,23.0010069950836,15501256.4004789,0.0,1.0
2020-01-16,76.74,76.85,75.65,75.65,7035542,23.6894011112967,23.7233577717377,23.3529214760177,23.3529214760177,22791099.299785,0.0,1.0
2020-01-17,76.4,77.19,75.19,75.5,10446824,23.5844441608427,23.8283147221917,23.2109208959916,23.3066169390526,33841685.9925471,0.0,1.0
2020-01-21,74.83,76.06,74.65,75.72,4909823,23.0997900072756,23.4794872103887,23.0442245629176,23.3745302599347,15904995.4555553,0.0,1.0
2020-01-22,74.61,75.19,74.22,75.12,4259913,23.0318766863936,23.2109208959916,22.9114848902846,23.1893121120746,13799661.80167,0.0,1.0
2020-01-23,76.64,76.72,73.94,74.54,4368600,23.6585314199867,23.6832271730347,22.8250497546166,23.0102679024766,14151745.0114065,0.0,1.0
2020-01-24,76.7,77.04,76.04,76.68,3604050,23.6770532347727,23.7820101852267,23.4733132721267,23.6708792965107,11675043.8603579,0.0,1.0
2020-01-27,75.17,75.83,74.61,75.0,3677943,23.2047469577296,23.4084869203757,23.0318766863936,23.1522684825026,11914414.5727435,0.0,1.0
2020-01-28,76.22,76.63,75.3,75.72,3653356,23.5288787164847,23.6554444508557,23.2448775564326,23.3745302599347,11834766.8699107,0.0,1.0
2020-01-29,77.53,78.4,76.5,76.73,4944568,23.9332716726457,24.2018379870428,23.6153138521527,23.6863141421657,16017549.2211601,0.0,1.0
2020-01-30,77.78,77.845,76.35,76.41,3225793,24.0104459009207,24.0305112002722,23.5690093151877,23.5875311299737,10449709.2880053,0.0,1.0
2020-01-31,76.34,77.37,75.88,77.28,4648987,23.5659223460567,23.8838801665497,23.4239217660307,23.8560974443707,15060037.2168071,0.0,1.0
2020-02-03,77.1,77.59,76.67,77.18,3439678,23.8005320000127,23.9517934874317,23.6677923273797,23.8252277530607,11142573.3592786,0.0,1.0
2020-02-04,77.77,78.55,77.55,78.25,2937824,24.0073589317897,24.2481425240078,23.9394456109077,24.1555334500777,9516855.7744793,0.0,1.0
2020-02-05,78.17,78.81,77.895,78.81,3599047,24.1308376970297,24.3284037214138,24.0459460459272,24.3284037214138,11658837.0251494,0.0,1.0
2020-02-06,78.32,78.65,77.79,78.52,2262101,24.1771422339947,24.2790122153178,24.0135328700517,24.2388816166148,7327902.88468792,0.0,1.0
2020-02-07,77.87,79.19,77.67,78.92,3097688,24.0382286230997,24.4457085483918,23.9764892404797,24.3623603818548,10034722.9549269,0.0,1.0
2020-02-10,78.88,78.91,77.31,77.39,3284554,24.3500125053308,24.3592734127238,23.8653583517637,23.8900541048117,10640061.0456886,0.0,1.0
2020-02-11,78.52,79.44,78.41,78.97,2978409,24.2388816166148,24.5228827766668,24.2049249561737,24.3777952275098,9648327.77266815,0.0,1.0
2020-02-12,79.49,79.5,78.46,79.09,2761611,24.5383176223218,24.5414045914528,24.2203598018287,24.4148388570818,8946027.26106653,0.0,1.0
2020-02-13,79.84,79.97,78.9,79.3,2443786,24.6463615419068,24.6864921406098,24.3561864435928,24.4796652088328,7916457.52287804,0.0,1.0
2020-02-14,79.59,79.95,79.14,79.67,2341693,24.5691873136318,24.6803182023478,24.4302737027368,24.5938830666798,7585735.07095991,0.0,1.0
2020-02-18,79.51,80.09,78.98,79.36,2735055,24.5444915605838,24.7235357701818,24.3808821966408,24.4981870236188,8860001.13358337,0.0,1.0
2020-02-19,80.17,80.25,79.6,79.8,2251772,24.7482315232298,24.7729272762778,24.5722742827628,24.6340136653828,7294442.8805166,0.0,1.0
2020-02-20,80.45,80.62,79.6,80.08,2241944,24.8346666588978,24.8871451341248,24.5722742827628,24.7204488010508,7262605.82746251,0.0,1.0
2020-02-21,79.56,80.44,79.46,79.89,3853566,24.5599264062388,24.8315796897668,24.5290567149288,24.6617963875618,12483331.8263575,0.0,1.0
2020-02-24,78.06,78.59,77.6,77.97,7515927,24.0968810365887,24.2604904005318,23.9548804565627,24.0690983144097,24347269.7038743,0.0,1.0
2020-02-25,75.57,78.64,75.4,78.13,8901125,23.3282257229696,24.2759252461868,23.2757472477426,24.1184898205057,28834512.501638,0.0,1.0
2020-02-26,75.31,76.74,74.73,76.13,6862669,23.2479645255636,23.6894011112967,23.0689203159656,23.5010959943057,22231090.4604871,0.0,1.0
2020-02-27,72.27,75.44,72.18,73.66,8697176,22.3897871071455,23.3718768418854,22.3619044332886,22.8204195144921,28072839.9297466,0.26,1.0
2020-02-28,70.45,70.96,68.42,70.08,11539037,21.8259374802602,21.983939298783,21.1970282810419,21.7113087099593,37245829.9848621,0.0,1.0
2020-03-02,70.75,71.41,68.98,70.32,10651337,21.9188797264501,22.1233526680678,21.3705204739297,21.7856625069112,34380502.2042542,0.0,1.0
2020-03-03,68.91,73.04,68.55,70.23,8122384,21.3488339498187,22.6283388723663,21.2373032543909,21.7577798330543,26217520.0179846,0.0,1.0
2020-03-04,72.0,72.24,69.38,69.87,5576336,22.3061390855746,22.3804928825266,21.4944434688496,21.6462491376264,17999358.403519,0.0,1.0
2020-03-05,68.96,70.58,68.63,69.93,4894744,21.3643243241837,21.8662124536091,21.2620878533748,21.6648375868644,15799308.2822617,0.0,1.0
2020-03-06,68.25,68.83,65.72,65.94,5189534,21.144361008201,21.3240493508348,20.3605480653328,20.4287057125388,16750834.6723094,0.0,1.0
2020-03-09,60.39,63.73,59.59,62.95,8465727,18.7092741580257,19.7440311656066,18.461428168186,19.5023813255128,27325766.3131037,0.0,1.0
2020-03-10,62.88,63.16,59.35,62.32,8233221,19.4806948014019,19.5674408978458,18.3870743712341,19.3072026085141,26575280.9002862,0.0,1.0
2020-03-11,58.31,61.83,58.06,60.89,10872458,18.0648745844425,19.1553969397372,17.9874227126176,18.8641779016756,35094238.989402,0.0,1.0
2020-03-12,53.41,56.4,51.88,53.55,12256734,16.5468178966742,17.4731422837001,16.0728124411057,16.5901909448961,39562420.220481,0.0,1.0
2020-03-13,57.94,58.79,54.01,56.5,12273310,17.9502458141416,18.2135821783463,16.732702389054,17.5041230324301,39615924.4147937,0.0,1.0
2020-03-16,48.93,53.36,47.56,49.02,11278639,15.1588803535718,16.5313275223092,14.7344440959712,15.1867630274287,36405314.469018,0.0,1.0
2020-03-17,54.26,54.93,48.17,49.51,8822066,16.8101542608789,17.0177252773697,14.923426663224,15.3385686962056,28475961.2393332,0.0,1.0
2020-03-18,50.97,52.48,48.06,50.67,7021923,15.790887627663,16.2586969334855,14.8893478396211,15.6979453814732,22665439.9517736,0.0,1.0
2020-03-19,55.01,56.2,48.79,50.53,6092520,17.0425098763536,17.4111807862402,15.1155073053498,15.6545723332512,19665502.7711041,0.0,1.0
2020-03-20,49.87,55.18,49.6,54.51,9862010,15.4500993916334,17.0951771491946,15.3664513700625,16.8876061327038,31832703.8702632,0.0,1.0
2020-03-23,47.66,50.79,46.81,49.43,7631568,14.7654248447012,15.7351222799491,14.5020884804965,15.3137840972216,24633258.7585874,0.0,1.0
2020-03-24,55.5,55.69,49.51,50.98,7611979,17.1943155451305,17.2531789677174,15.3385686962056,15.793985702536,24570029.1698813,0.0,1.0
2020-03-25,56.53,60.57,55.01,55.11,7658186,17.5134172570491,18.7650395057397,17.0425098763536,17.0734906250836,24719176.6304633,0.0,1.0
2020-03-26,58.57,59.13,55.83,57.12,6366191,18.1454245311404,18.3189167240282,17.2965520159393,17.6962036745559,20548861.0216917,0.0,1.0
2020-03-27,56.29,57.82,55.03,56.27,5588525,17.4390634600972,17.9130689156656,17.0487060260996,17.4328673103512,18038702.1911925,0.0,1.0
2020-03-30,58.02,58.26,55.74,56.11,5029345,17.9750304131256,18.0493842100775,17.2686693420824,17.3832981123832,16233774.863987,0.0,1.0
2020-03-31,57.3,58.15,56.32,57.72,5591756,17.7519690222698,18.0153053864745,17.4483576847162,17.8820881669357,18049131.248373,0.0,1.0
2020-04-01,54.85,55.23,53.25,54.1,4703726,16.9929406783857,17.1106675235595,16.4972486987062,16.7605850629109,15182738.2901515,0.0,1.0
2020-04-02,56.86,57.12,53.63,54.17,5459117,17.615653727858,17.6962036745559,16.6149755438801,16.7822715870219,17620997.6317322,0.0,1.0
2020-04-03,56.77,57.66,55.9,56.61,5271822,17.587771054001,17.8634997176977,17.3182385400503,17.5382018560331,17016444.7797902,0.0,1.0
2020-04-06,61.27,61.69,59.22,60.66,6486816,18.9819047468494,19.1120238915153,18.3467993978851,18.7929221795966,20938215.7175753,0.0,1.0
2020-04-07,61.15,64.82,60.8,64.33,5647445,18.9447278483735,20.0817213267632,18.8362952278186,19.9299156579863,18228884.8123859,0.0,1.0
2020-04-08,63.52,63.88,61.8,62.23,3771610,19.6789715932736,19.7905022887015,19.1461027151182,19.2793199346571,12174044.0583738,0.0,1.0
2020-04-09,64.0,64.8,63.1,63.89,5150601,19.8276791871775,20.0755251770172,19.5488524486078,19.7936003635745,16625166.3085802,0.0,1.0
2020-04-13,61.57,63.88,60.94,63.31,4186071,19.0748469930393,19.7905022887015,18.8796682760405,19.6139120209407,13511845.8126585,0.0,1.0
2020-04-14,62.54,63.39,62.05,62.12,3244881,19.37536025572,19.6386966199247,19.2235545869431,19.2452411110541,10473862.4243175,0.0,1.0
2020-04-15,60.89,61.01,59.9,60.37,3180568,18.8641779016756,18.9013548001515,18.5574684892489,18.7030780082797,10266272.2186689,0.0,1.0
2020-04-16,60.64,61.21,58.97,61.21,4927458,18.7867260298506,18.9633162976114,18.2693475260602,18.9633162976114,15904902.8896908,0.0,1.0
2020-04-17,62.77,63.66,62.03,62.92,6837553,19.4466159777989,19.7223446414956,19.2173584371972,19.4930871008938,22070328.4468612,0.0,1.0
2020-04-20,61.0,62.57,60.27,61.02,4797157,18.8982567252785,19.384654480339,18.6720972595498,18.9044528750245,15484315.8950518,0.0,1.0
2020-04-21,59.48,60.31,58.8,59.33,4565179,18.427349344583,18.6844895590418,18.2166802532193,18.3808782214881,14735534.7664162,0.0,1.0
2020-04-22,60.89,62.41,59.47,60.65,5274404,18.8641779016756,19.335085282371,18.4242512697101,18.7898241047236,17024778.9876639,0.0,1.0
2020-04-23,61.47,64.13,61.3,63.9,4662190,19.0438662443093,19.8679541605264,18.9911989714684,19.7966984384475,15048667.9345187,0.0,1.0
2020-04-24,63.82,64.0,61.38,62.58,3991240,19.7719138394635,19.8276791871775,19.0159835704524,19.387752555212,12882968.1773948,0.0,1.0
2020-04-27,66.41,66.78,64.77,65.5,7198629,20.5743152315696,20.6889440018705,20.0662309523982,20.2923904181269,23235813.5135625,0.0,1.0
2020-04-28,66.85,67.64,65.83,67.16,6002361,20.7106305259815,20.9553784409482,20.3946268889358,20.8066708470443,19374486.5636332,0.0,1.0
2020-04-29,68.15,69.28,67.77,68.38,4067586,21.113380259471,21.4634627201196,20.9956534142971,21.1846359815499,13129398.6322087,0.0,1.0
2020-04-30,66.23,67.82,66.01,67.02,8379155,20.5185498838557,21.0111437886621,20.4503922366498,20.7632977988224,27046328.2635116,0.0,1.0
2020-05-01,65.0,65.59,64.55,65.59,7579277,20.1374866744771,20.3202730919839,19.9980733051923,20.3202730919839,24464473.2961837,0.0,1.0
2020-05-04,63.74,64.72,63.05,64.72,3871464,19.7471292404795,20.0507405780332,19.5333620742428,20.0507405780332,12496353.8930081,0.0,1.0
2020-05-05,63.77,64.97,63.57,64.36,4341884,19.7564234650985,20.1281924498581,19.6944619676386,19.9392098826053,14014780.7202623,0.0,1.0
2020-05-06,62.63,64.22,62.52,63.95,5289907,19.4032429295769,19.8958368343834,19.369164105974,19.8121888128125,17074819.7408269,0.0,1.0
2020-05-07,63.92,64.42,63.19,63.59,3361282,19.8028945881935,19.9577983318433,19.5767351224647,19.7006581173846,10849582.8467468,0.0,1.0
2020-05-08,66.11,66.3,64.68,64.75,2830006,20.4813729853797,20.5402364079666,20.0383482785412,20.0600348026522,9134724.35629938,0.0,1.0
2020-05-11,65.91,66.7,65.14,65.19,3146035,20.4194114879198,20.6641594028865,20.1808597226991,20.196350097064,10154806.2231212,0.0,1.0
2020-05-12,64.16,66.2,64.14,66.2,2893170,19.8772483851454,20.5092556592367,19.8710522353994,20.5092556592367,9338605.80716601,0.0,1.0
2020-05-13,62.33,64.09,61.68,64.09,4144065,19.310300683387,19.8555618610344,19.1089258166423,19.8555618610344,13376258.385879,0.0,1.0
2020-05-14,62.97,63.09,60.0,61.92,3893345,19.5085774752588,19.5457543737348,18.5884492379789,19.1832796135942,12566981.6244122,0.0,1.0
2020-05-15,62.0,62.61,61.62,62.04,5258988,19.2080642125782,19.3970467798309,19.0903373674043,19.2204565120701,16975019.0540536,0.0,1.0
2020-05-18,66.39,66.9,64.05,64.49,3996135,20.5681190818236,20.7261209003464,19.8431695615424,19.9794848559543,12898768.3119967,0.0,1.0
2020-05-19,65.96,67.56,65.96,66.64,4534874,20.4349018622848,20.9305938419642,20.4349018622848,20.6455709536485,14637715.9555664,0.0,1.0
2020-05-20,68.36,69.81,68.11,68.84,5168074,21.1784398318039,21.6276606883884,21.100987959979,21.3271474257078,16681565.8493154,0.0,1.0
2020-05-21,67.8,68.28,66.92,68.1,3297916,21.0049476389161,21.15365523282,20.7323170500924,21.097889885106,10645049.3780682,0.0,1.0
2020-05-22,68.53,68.63,67.42,67.5,2723613,21.2311071046449,21.2620878533748,20.8872207937423,20.9120053927262,8791307.8658609,0.0,1.0
2020-05-26,72.14,72.16,70.04,70.48,5751247,22.3495121337966,22.3557082835426,21.6989164104673,21.8352317048792,18563938.0446521,0.0,1.0
2020-05-27,73.6,73.93,72.71,72.79,5586736,22.8018310652541,22.904067536063,22.5261024015574,22.5508870005414,18032927.6374023,0.0,1.0
2020-05-28,71.25,74.0,70.71,73.98,5480378,22.1543334167978,23.009412952183,21.9864268898495,23.0031941919257,17625307.2098271,0.26,1.0
2020-05-29,71.58,72.35,70.01,70.95,5284812,22.256942961044,22.4963652309519,21.7687702808423,22.0610520129376,16996352.2673401,0.0,1.0
2020-06-01,70.86,71.58,70.33,70.98,2749887,22.0330675917796,22.256942961044,21.8682704449599,22.0703801533236,8843843.10120757,0.0,1.0
2020-06-02,72.18,72.47,71.13,71.68,3035163,22.4435057687644,22.533677792496,22.1170208552537,22.2880367623308,9761312.14067726,0.0,1.0
2020-06-03,74.67,74.87,73.0,73.41,3919466,23.2177414208041,23.2799290233776,22.6984749393157,22.8259595245913,12605296.9974831,0.0,1.0
2020-06-04,74.04,74.48,73.7,74.1,3136342,23.0218504726977,23.1586631983593,22.9161315483228,23.0405067534697,10086711.4029513,0.0,1.0
2020-06-05,75.08,76.91,74.93,75.95,5925442,23.3452260060797,23.9142425696269,23.2985853041496,23.6157420772743,19056666.456951,0.0,1.0
2020-06-08,74.33,75.99,73.82,74.82,4632021,23.1120224964292,23.628179597789,22.9534441098669,23.2643821227342,14896927.3884704,0.0,1.0
2020-06-09,73.66,74.22,73.06,73.57,3437480,22.9036940278081,23.0778193150138,22.7171312200877,22.87570960665,11055193.825615,0.0,1.0
2020-06-10,73.29,74.13,72.36,73.66,4080540,22.7886469630472,23.0498348938557,22.4994746110806,22.9036940278081,13123323.0777125,0.0,1.0
2020-06-11,68.29,72.4,68.22,71.78,4971051,21.2339568987105,22.5119121315953,21.2121912378098,22.3191305636175,15987273.3287226,0.0,1.0
2020-06-12,69.57,70.67,68.06,70.51,4171151,21.6319575551807,21.9739893693348,21.162441155751,21.924239287276,13414734.8583578,0.0,1.0
2020-06-15,70.15,70.56,67.44,67.91,3922356,21.8123016026437,21.9397861879194,20.9696595877733,21.1158004538209,12614591.4545144,0.0,1.0
2020-06-16,70.36,72.57,69.58,72.56,3888445,21.8775985853459,22.5647715937827,21.6350669353094,22.561662213654,12505531.1318884,0.0,1.0
2020-06-17,69.9,71.07,69.83,71.07,3058703,21.7345670994269,22.0983645744817,21.7128014385262,22.0983645744817,9837018.5484687,0.0,1.0
2020-06-18,69.47,70.12,69.08,69.24,2789468,21.600863753894,21.8029734622577,21.4795979288757,21.5293480109345,8971138.5696355,0.0,1.0
2020-06-19,67.99,70.47,67.75,70.4,7092686,21.1406754948503,21.9118017667613,21.0660503717621,21.8900361058606,22810610.8178742,0.0,1.0
2020-06-22,68.6,68.67,67.07,67.75,3226660,21.3303476826994,21.3521133436001,20.8546125230123,21.0660503717621,10377180.8735931,0.0,1.0
2020-06-23,69.43,69.86,68.75,69.32,3105679,21.5884262333793,21.7221295789122,21.3769883846295,21.5542230519639,9988096.89224147,0.0,1.0
2020-06-24,67.5,68.86,67.44,68.43,3738329,20.9883158685453,21.4111915660449,20.9696595877733,21.2774882205119,12022746.8025756,0.0,1.0
2020-06-25,68.22,68.35,66.41,67.32,2918607,21.2121912378098,21.2526131794825,20.6493934345199,20.9323470262292,9386459.29163131,0.0,1.0
2020-06-26,65.91,68.29,65.37,68.0,9397386,20.4939244280862,21.2339568987105,20.3260179011379,21.143784874979,30222699.0947209,0.0,1.0
2020-06-29,68.5,68.52,66.34,66.57,3561109,21.2992538814126,21.30547264167,20.6276277736192,20.6991435165787,11452793.9738245,0.0,1.0
2020-06-30,69.74,70.31,67.99,68.16,3621438,21.6848170173681,21.8620516847025,21.1406754948503,21.1935349570377,11646816.5683721,0.0,1.0
2020-07-01,68.24,70.29,67.87,69.86,3285010,21.2184099980671,21.8558329244452,21.1033629333062,21.7221295789122,10564838.8555231,0.0,1.0
2020-07-02,68.86,69.88,68.68,69.16,2543844,21.4111915660449,21.7283483391696,21.3552227237288,21.5044729699051,8181193.33992571,0.0,1.0
2020-07-06,70.25,70.68,69.69,69.73,2774409,21.8433954039305,21.9770987494634,21.6692701167248,21.6817076372395,8922707.69474462,0.0,1.0
2020-07-07,68.52,70.03,68.35,69.43,2908001,21.30547264167,21.7749890410997,21.2526131794825,21.5884262333793,9352349.59914889,0.0,1.0
2020-07-08,69.1,69.25,68.17,68.64,2975754,21.485816689133,21.5324573910631,21.1966443371664,21.3427852032141,9570248.3352192,0.0,1.0
2020-07-09,67.86,69.05,67.48,68.29,4275723,21.1002535531775,21.4702697884897,20.982097108288,21.2339568987105,13751046.2634373,0.0,1.0
2020-07-10,67.54,68.09,67.16,67.69,3667548,21.00075338906,21.171769296137,20.8825969441704,21.0473940909901,11795109.7911106,0.0,1.0
2020-07-13,68.64,69.97,67.58,68.21,4019815,21.3427852032141,21.7563327603276,21.0131909095747,21.2090818576811,12928026.9174263,0.0,1.0
2020-07-14,69.34,69.45,67.8,68.06,3874486,21.5604418122212,21.5946449936366,21.0815972724055,21.162441155751,12460637.9396046,0.0,1.0
2020-07-15,70.66,71.02,69.38,70.5,4396632,21.9708799892061,22.0828176738383,21.5728793327359,21.9211299071473,14139898.6873819,0.0,1.0
2020-07-16,71.07,71.87,70.2,70.29,2779829,22.0983645744817,22.3471149847756,21.8278485032871,21.8558329244452,8940138.82177223,0.0,1.0
2020-07-17,72.16,72.45,71.0,71.65,2947822,22.4372870085071,22.5274590322386,22.076598913581,22.2787086219448,9480416.92560019,0.0,1.0
2020-07-20,71.56,72.04,70.88,71.86,2820369,22.2507242007867,22.399974446963,22.0392863520369,22.3440056046469,9070518.50621852,0.0,1.0
2020-07-21,72.43,72.59,71.6,71.92,2490752,22.5212402719813,22.57099035404,22.2631617213014,22.3626618854189,8010445.48085757,0.0,1.0
2020-07-22,73.26,73.77,72.29,72.5,4209359,22.7793188226612,22.9378972092235,22.4777089501798,22.543005932882,13537614.6556771,0.0,1.0
2020-07-23,71.53,72.95,70.93,72.07,5102840,22.2413960604007,22.6829280386723,22.0548332526803,22.409302587349,16411116.6497264,0.0,1.0
2020-07-24,71.34,72.61,71.245,71.75,2954189,22.1823178379559,22.5772091142974,22.1527787267335,22.3098024232315,9500893.67574497,0.0,1.0
2020-07-27,71.59,72.205,70.92,70.99,3412068,22.2600523411727,22.4512792190861,22.0517238725516,22.0734895334523,10973466.9252414,0.0,1.0
2020-07-28,70.1,71.33,69.95,71.3,2981190,21.7967547020004,22.1792084578272,21.7501140000703,22.1698803174412,9587730.91944833,0.0,1.0
2020-07-29,71.92,72.13,70.3823,70.69,3883094,22.3626618854189,22.4279588681211,21.8845325030328,21.9802081295921,12488321.9140425,0.0,1.0
2020-07-30,70.24,71.3,70.06,70.98,3217032,21.8402860238018,22.1698803174412,21.7843171814857,22.0703801533236,10346216.5025559,0.0,1.0
2020-07-31,71.34,71.39,68.07,69.91,5576369,22.1823178379559,22.1978647385992,21.1655505358797,21.7376764795556,17934021.4744961,0.0,1.0
2020-08-03,70.35,71.65,70.28,71.1924,2742687,21.8744892052172,22.2787086219448,21.8527235443165,22.1364233872567,8820687.36050672,0.0,1.0
2020-08-04,70.76,70.78,69.795,70.17,3119864,22.0019737904928,22.0081925507502,21.7019186080758,21.8185203629011,10033716.9174973,0.0,1.0
2020-08-05,71.43,71.515,70.81,71.16,2171929,22.2103022591139,22.2367319902077,22.0175206911362,22.1263489956398,6985086.77009736,0.0,1.0
2020-08-06,72.27,72.65,71.22,71.45,2376540,22.4714901899225,22.5896466348121,22.1450052764118,22.2165210193713,7643131.11183982,0.0,1.0
2020-08-07,72.93,73.23,71.835,71.95,3428066,22.6767092784149,22.7699906822751,22.3362321543252,22.371990025805,11024917.6946487,0.0,1.0
2020-08-10,74.08,74.43,72.93,73.35,3904021,23.0342879932124,23.143116297716,22.6767092784149,22.8073032438192,12555624.7176046,0.0,1.0
2020-08-11,75.14,76.47,74.67,75.1,5479460,23.3638822868518,23.7774298439653,23.2177414208041,23.3514447663371,17622354.8528877,0.0,1.0
2020-08-12,75.03,76.31,74.93,75.58,3025124,23.3296791054364,23.7276797619065,23.2985853041496,23.5006950125134,9729025.96277499,0.0,1.0
2020-08-13,74.0,74.96,73.75,74.51,2558589,23.009412952183,23.3079134445356,22.9316784489662,23.1679913387453,8228614.36723604,0.0,1.0
2020-08-14,74.25,74.67,73.49,73.67,2383121,23.0871474553998,23.2177414208041,22.8508345656207,22.9068034079368,7664296.10205545,0.0,1.0
2020-08-17,74.99,75.28,74.35,74.42,2984566,23.3172415849217,23.4074136086532,23.1182412566866,23.1400069175873,9598588.38897695,0.0,1.0
2020-08-18,74.41,75.19,74.32,75.19,2414928,23.1368975374586,23.3794291874951,23.1089131163005,23.3794291874951,7766589.80267663,0.0,1.0
2020-08-19,74.05,74.85,73.91,74.72,2713921,23.0249598528264,23.2737102631202,22.9814285310249,23.2332883214475,8728173.74425653,0.0,1.0
2020-08-20,73.91,74.17,73.25,73.3,2548152,22.9814285310249,23.0622724143704,22.7762094425325,22.7917563431759,8195048.19144508,0.0,1.0
2020-08-21,74.13,74.26,73.42,73.9,3025038,23.0498348938557,23.0902568355285,22.8290689047199,22.9783191508963,9728749.38031666,0.0,1.0
2020-08-24,75.11,75.18,74.38,74.5685,2602616,23.3545541464657,23.3763198073665,23.1275693970726,23.1861812124981,8370208.50554678,0.0,1.0
2020-08-25,75.83,75.93,74.82,75.59,2533531,23.5784295157302,23.609523317017,23.2643821227342,23.5038043926421,8148025.95744682,0.0,1.0
2020-08-26,75.41,75.785,74.97,75.48,2820142,23.4478355503259,23.5644373051512,23.3110228246643,23.4696012112267,9069788.45717144,0.0,1.0
2020-08-27,76.19,76.73,75.28,75.99,2542020,23.6903672003625,23.8582737273108,23.4074136086532,23.628179597789,8175327.21894815,0.0,1.0
2020-08-28,77.07,77.18,75.77,75.97,2654548,24.0448365350312,24.0791551028119,23.6392534612601,23.7016508572249,8508521.7386251,0.26,1.0
2020-08-31,76.46,77.56,76.15,77.18,3215515,23.8545244773386,24.197710155145,23.7578085135932,24.0791551028119,10306567.9273364,0.0,1.0
2020-09-01,78.04,78.06,75.75,76.21,3319198,24.3474639054605,24.3537036450569,23.6330137216636,23.7765277323826,10638899.1036519,0.0,1.0
2020-09-02,77.68,78.65,77.165,77.95,8116096,24.2351485927238,24.5377759631531,24.0744752981145,24.3193850772763,26014213.8129611,0.0,1.0
2020-09-03,75.65,78.41,75.08,78.32,4718712,23.6018150236812,24.4628990879953,23.4239824451816,24.4348202598112,15124708.0973149,0.0,1.0
2020-09-04,75.51,76.97,74.41,76.23,4178930,23.5581368465059,24.0136378370488,23.2149511686995,23.7827674719791,13394565.3833317,0.0,1.0
2020-09-08,75.26,76.57,74.14,75.37,4100824,23.4801401015499,23.8888430451193,23.1307146841471,23.5144586693305,13144215.1922947,0.0,1.0
2020-09-09,76.66,77.875,75.68,75.73,3663347,23.9169218733034,24.2959860537895,23.611174633076,23.6267739820672,11741986.8036393,0.0,1.0
2020-09-10,75.82,77.0,75.28,76.35,3725096,23.6548528102513,24.0229974464436,23.4863798411464,23.820205909558,11939908.5247151,0.0,1.0
2020-09-11,77.17,77.42,76.06,76.25,2892741,24.0760352330136,24.1540319779696,23.7297296854091,23.7890072115756,9271992.7018506,0.0,1.0
2020-09-14,78.96,79.39,77.25,77.84,3498188,24.6344919268985,24.7686463282228,24.1009941913995,24.2850665094957,11212608.9427644,0.0,1.0
2020-09-15,80.27,81.1,79.25,79.74,4996235,25.0431948704678,25.3021440637217,24.7249681510474,24.8778417711612,16014242.0136233,0.0,1.0
2020-09-16,79.35,81.4,79.14,81.2,4985466,24.7561668490298,25.3957401576689,24.6906495832668,25.3333427617041,15979724.5475223,0.0,1.0
2020-09-17,79.5,80.0,77.38,77.99,4618635,24.8029648960034,24.9589583859154,24.1415524987767,24.3318645564693,14803935.0956452,0.0,1.0
2020-09-18,79.83,80.58,79.25,79.75,6739133,24.9059205993453,25.1399108342133,24.7249681510474,24.8809616409594,21600686.6818704,0.0,1.0
2020-09-21,77.58,78.76,76.31,78.3,4358523,24.2039498947414,24.5720945309337,23.807726430365,24.4285805202147,13970207.9954092,0.0,1.0
2020-09-22,77.93,78.28,77.14,77.65,3634290,24.3131453376798,24.4223407806182,24.0666756236189,24.2257889833291,11648851.5067227,0.0,1.0
2020-09-23,76.5,78.99,76.09,78.6672,4486968,23.8670039565316,24.6438515362932,23.7390892948038,24.543142139206,14381907.8685016,0.0,1.0
2020-09-24,76.58,77.55,75.38,76.07,4245873,23.8919629149175,24.1945902853467,23.5175785391288,23.7328495552073,13609135.2350537,0.0,1.0
2020-09-25,78.08,78.335,76.65,77.24,3459219,24.3599433846534,24.4395000645085,23.9138020035052,24.0978743216013,11087703.089251,0.0,1.0
2020-09-28,79.33,79.72,78.5,79.16,2896853,24.7499271094333,24.8716020315647,24.4909779161795,24.6968893228633,9285172.73905062,0.0,1.0
2020-09-29,77.6,79.46,77.57,78.96,3827980,24.2101896343379,24.7904854168105,24.2008300249432,24.6344919268985,12269678.6967205,0.0,1.0
2020-09-30,77.67,79.23,77.38,78.39,4877624,24.2320287229256,24.718728411451,24.1415524987767,24.4566593483988,15634062.6866945,0.0,1.0
2020-10-01,76.86,78.35,76.27,78.35,4249217,23.9793192692682,24.4441798692059,23.7952469511721,24.4441798692059,13619853.6310646,0.0,1.0
2020-10-02,77.15,77.87,76.31,76.78,3549426,24.0697954934171,24.2944261188904,23.807726430365,23.9543603108823,11376840.1553263,0.0,1.0
2020-10-05,77.74,78.29,77.31,77.49,2865253,24.2538678115133,24.4254606504164,24.119713410189,24.1758710665573,9183886.46095709,0.0,1.0
2020-10-06,76.72,78.4,76.47,77.97,3297151,23.9356410920929,24.4597792181971,23.8576443471369,24.3256248168728,10568232.6931099,0.0,1.0
2020-10-07,78.69,79.15,77.04,77.11,3496465,24.550255442346,24.693769453065,24.0354769256365,24.0573160142242,11207086.2763988,0.0,1.0
2020-10-08,77.71,79.2,77.2,78.92,3444616,24.2445082021186,24.7093688020562,24.0853948424083,24.6220124477055,11040896.6487763,0.0,1.0
2020-10-09,78.48,78.94,77.97,77.97,2123986,24.484738176583,24.628252187302,24.3256248168728,24.3256248168728,6807931.5399591,0.0,1.0
2020-10-12,79.56,80.21,78.43,78.93,4698869,24.8216841147929,25.0244756516784,24.4691388275918,24.6251323175038,15061106.0841437,0.0,1.0
2020-10-13,79.19,80.99,78.96,80.51,4323477,24.706248932258,25.2678254959411,24.6344919268985,25.1180717456256,13857876.3845843,0.0,1.0
2020-10-14,80.47,81.25,79.46,79.46,4131851,25.1055922664326,25.3489421106953,24.7904854168105,24.7904854168105,13243664.8552823,0.0,1.0
2020-10-15,81.03,81.147,79.27,79.56,2739606,25.280304975134,25.3168074517734,24.7312078906439,24.8216841147929,8781154.91084274,0.0,1.0
2020-10-16,80.11,81.34,80.08,80.95,5290326,24.993276953696,25.3770209388795,24.9839173443013,25.2553460167481,16956880.7101674,0.0,1.0
2020-10-19,79.05,80.865,78.81,79.81,3108625,24.6625707550826,25.2288271234631,24.5876938799249,24.8996808597488,9963957.47589927,0.0,1.0
2020-10-20,80.13,81.22,79.16,79.3,2805022,24.9995166932925,25.3395825013006,24.6968893228633,24.7405675000386,8990830.32754413,0.0,1.0
2020-10-21,78.72,80.08,78.63,79.2,4684285,24.5596150517407,24.9839173443013,24.5315362235566,24.7093688020562,15014360.5436464,0.0,1.0
2020-10-22,81.73,84.81,81.015,82.16,7153010,25.4986958610108,26.4596157588685,25.2756251704367,25.6328502623351,22927270.8881522,0.0,1.0
2020-10-23,81.29,82.58,80.36,81.7,3178494,25.3614215898883,25.7638847938612,25.071273698652,25.4893362516161,10187905.9241307,0.0,1.0
2020-10-26,78.87,80.39,78.32,80.33,3331765,24.6064130987143,25.0806333080467,24.4348202598112,25.0619140892573,10679179.6307659,0.0,1.0
2020-10-27,78.09,79.47,77.62,78.99,5462070,24.3630632544517,24.7936052866087,24.2164293739344,24.6438515362932,17507365.2210817,0.0,1.0
2020-10-28,75.93,77.56,75.74,76.475,6200629,23.6891713780319,24.197710155145,23.6298938518654,23.859204282036,19874640.2926785,0.0,1.0
2020-10-29,77.89,78.94,75.39,75.67,5506170,24.3006658584869,24.628252187302,23.520698408927,23.6080547632777,17648717.2737375,0.0,1.0
2020-10-30,78.94,79.01,77.5,77.65,5884117,24.628252187302,24.6500912758897,24.1789909363555,24.2257889833291,18860136.4176174,0.0,1.0
2020-11-02,81.76,82.11,79.25,80.325,5828478,25.5080554704055,25.6172509133439,24.7249681510474,25.0603541543582,18681798.8471477,0.0,1.0
2020-11-03,84.22,84.79,82.23,82.63,5598437,26.2755434407724,26.4533760192721,25.6546893509228,25.7794841428524,17944457.1794607,0.0,1.0
2020-11-04,84.83,87.55,84.56,85.48,6449127,26.465855498465,27.3144600835861,26.3816190139126,26.6686470353506,20671141.4804532,0.0,1.0
2020-11-05,87.03,87.89,85.0,85.51,6103972,27.1522268540777,27.4205356567263,26.5188932850351,26.6780066447453,19564829.286929,0.0,1.0
2020-11-06,86.18,87.69,85.62,87.18,2890551,26.8870379212273,27.3581382607615,26.7123252125259,27.1990249010513,9264973.17814729,0.0,1.0
2020-11-09,88.2,93.705,88.02,90.35,5963523,27.5172516204717,29.2347399444025,27.4610939641034,28.1880236270932,19114653.449209,0.0,1.0
2020-11-10,91.4,91.88,87.18,87.75,7164052,28.5156099559083,28.6653637062238,27.1990249010513,27.3768574795509,22962663.3907696,0.0,1.0
2020-11-11,90.04,91.88,89.3,91.6,4393008,28.0913076633478,28.6653637062238,27.860437298278,28.5780073518731,14080741.4542716,0.0,1.0
2020-11-12,89.73,90.55,88.92,89.49,4070615,27.9945916996023,28.250421023058,27.741882245945,27.9197148244446,13047387.4335945,0.0,1.0
2020-11-13,90.6,91.65,89.73,90.11,3409269,28.2660203720492,28.5936067008643,27.9945916996023,28.1131467519354,10927600.2541,0.0,1.0
2020-11-16,93.0,93.08,91.28,92.23,3589498,29.0147891236266,29.0397480820125,28.4781715183295,28.7745591491622,11505281.4127872,0.0,1.0
2020-11-17,92.5,92.92,91.44,91.82,2456151,28.8587956337147,28.9898301652407,28.5280894351013,28.6466444874344,7872607.38055809,0.0,1.0
2020-11-18,91.33,93.64,91.29,92.84,2632852,28.4937708673206,29.214460790714,28.4812913881277,28.9648712068548,8438980.3750328,0.0,1.0
2020-11-19,91.7,91.85,90.19,90.85,2775630,28.6092060498555,28.6560040968291,28.1381057103214,28.3440171170052,8896621.26786932,0.0,1.0
2020-11-20,91.54,92.28,90.94,91.53,2132066,28.5592881330837,28.7901584981534,28.3720959451893,28.5561682632854,6833830.05663617,0.0,1.0
2020-11-23,92.06,92.67,91.25,91.96,3077553,28.7215213625921,28.9118334202847,28.4688119089347,28.6903226646097,9864363.57612327,0.0,1.0
2020-11-24,92.915,93.4591,92.22,93.4591,7755723,28.9882702303416,29.1580223460638,28.771439279364,29.1580223460638,24859123.9428538,0.0,1.0
2020-11-25,92.24,93.12,91.56,92.99,2375222,28.7776790189604,29.0522275612055,28.5655278726802,29.0116692538284,7613208.7349939,0.0,1.0
2020-11-27,91.29,92.72,91.14,92.49,1380240,28.5624080028819,29.0098200243971,28.5154766719537,28.9378586503072,4411466.6237975,0.26,1.0
2020-11-30,90.05,91.84,89.96,91.09,6642819,28.1744423338757,28.7344895496185,28.1462835353188,28.4998328949777,21231506.3368892,0.0,1.0
2020-12-01,90.62,92.08,90.35,90.92,4947594,28.3527813914028,28.8095796791036,28.2683049957321,28.4466440532591,15813297.5418048,0.0,1.0
2020-12-02,90.68,91.36,90.02,90.03,5072911,28.371553923774,28.5843092906484,28.1650560676901,28.1681848230853,16213830.610615,0.0,1.0
2020-12-03,90.43,91.595,89.97,90.99,5120953,28.2933350388938,28.6578350424359,28.1494122907141,28.4685453410256,16367380.485666,0.0,1.0
2020-12-04,91.85,91.97,90.46,90.64,4674847,28.7376183050137,28.7751633697563,28.3027213050794,28.3590389021932,14941554.7382049,0.0,1.0
2020-12-07,92.035,92.32,91.1,91.45,4456691,28.7955002798251,28.8846698085887,28.5029616503729,28.6124680892053,14244293.455543,0.0,1.0
2020-12-08,91.5,92.09,90.98,91.15,3707121,28.6281118661813,28.8127084344988,28.4654165856304,28.518605427349,11848548.4856828,0.0,1.0
2020-12-09,91.73,92.285,91.2,91.68,2837471,28.7000732402712,28.8737191647054,28.534249204325,28.6844294632951,9069008.73217216,0.0,1.0
2020-12-10,90.0,90.55,89.54,89.55,4333853,28.1587985568997,28.3308801036363,28.01487580872,28.0180045641152,13851683.6651196,0.0,1.0
2020-12-11,90.43,90.685,89.0,89.21,3345981,28.2933350388938,28.3731183014716,27.8459230173786,27.911626880678,10694287.5915497,0.0,1.0
2020-12-14,88.92,91.33,88.89,91.21,2612330,27.8208929742169,28.5749230244628,27.8115067080313,28.5373779597202,8349422.27825951,0.0,1.0
2020-12-15,90.22,90.52,88.84,89.88,3981658,28.2276311755943,28.3214938374507,27.7958629310552,28.1212534921572,12726012.4140557,0.0,1.0
2020-12-16,89.1,90.37,88.9703,90.05,3040876,27.8772105713307,28.2745625065225,27.8366306138548,28.1744423338757,9719123.47208226,0.0,1.0
2020-12-17,90.55,90.97,89.33,89.33,2947433,28.3308801036363,28.4622878302352,27.9491719454205,27.9491719454205,9420464.77813954,0.0,1.0
2020-12-18,90.66,90.98,89.45,90.48,5637233,28.3652964129836,28.4654165856304,27.9867170101631,28.3089788158698,18017493.5011808,0.0,1.0
2020-12-21,89.69,90.37,88.5701,88.78,2763096,28.0618071396481,28.2745625065225,27.7114178229385,27.7770903986839,8831294.39977712,0.0,1.0
2020-12-22,89.55,90.19,89.1,89.26,4876413,28.0180045641152,28.2182449094087,27.8772105713307,27.9272706576541,15585791.7415465,0.0,1.0
2020-12-23,89.67,90.51,89.22,89.89,4027333,28.0555496288577,28.3183650820555,27.9147556360732,28.1243822475524,12871996.9805383,0.0,1.0
2020-12-24,90.05,90.22,89.15,89.79,876389,28.1744423338757,28.2276311755943,27.8928543483067,28.0930946936003,2801078.66962504,0.0,1.0
2020-12-28,90.64,91.25,90.35,90.56,1667091,28.3590389021932,28.5498929813011,28.2683049957321,28.3340088590315,5328288.05521734,0.0,1.0
2020-12-29,89.33,91.225,88.69,90.95,2740177,27.9491719454205,28.542071092813,27.748931600127,28.4560303194447,8758041.6295699,0.0,1.0
2020-12-30,90.33,90.49,89.5,89.69,1978332,28.2620474849417,28.312107571265,28.0023607871391,28.0618071396481,6323063.80686731,0.0,1.0
2020-12-31,90.75,90.91,89.66,89.96,3021218,28.3934552115405,28.4435152978639,28.0524208734625,28.1462835353188,9656293.37667089,0.0,1.0
2021-01-04,87.99,91.035,87.39,90.66,5186941,27.5299187224623,28.482624740304,27.3421933987496,28.3652964129836,16578288.6317646,0.0,1.0
2021-01-05,89.48,90.09,87.81,87.88,3454633,27.9961032763487,28.1869573554566,27.4736011253485,27.4955024131149,11041556.6691078,0.0,1.0
2021-01-06,91.86,92.0278,89.24,89.28,4488052,28.7407470604089,28.7932475759406,27.9210131468636,27.9335281684445,14344528.2007967,0.0,1.0
2021-01-07,94.03,94.46,92.06,92.7,3895153,29.4196869811698,29.5542234631638,28.8033221683132,29.0035625136067,12449528.6718865,0.0,1.0
2021-01-08,95.84,96.27,93.86,93.86,4176892,29.985991707703,30.120528189697,29.3664981394512,29.3664981394512,13350011.338033,0.0,1.0
2021-01-11,95.99,97.54,95.12,95.44,4092365,30.0329230386311,30.5178801248888,29.7607213192478,29.8608414918945,13079849.5985459,0.0,1.0
2021-01-12,95.89,96.45,94.75,95.142,3169775,30.001635484679,30.1768457868108,29.6449573696249,29.7676045811172,10131105.1827564,0.0,1.0
2021-01-13,94.64,95.98,94.05,95.75,5135619,29.6105410602776,30.0297942832359,29.4259444919602,29.9578329091461,16414255.354895,0.0,1.0
2021-01-14,93.49,94.85,93.28,94.71,3286205,29.2507341898283,29.6762449235771,29.1850303265289,29.6324423480441,10503233.9857246,0.0,1.0
2021-01-15,93.42,93.83,91.8981,93.17,4171151,29.2288329020619,29.3571118732655,28.7526676184647,29.1506140171816,13331662.1886915,0.0,1.0
2021-01-19,92.66,94.35,92.54,93.73,3105703,28.9910474920258,29.5198071538165,28.9535024272833,29.3258243193134,9926320.87747621,0.0,1.0
2021-01-20,93.21,93.34,92.11,93.0,4378007,29.1631290387624,29.2038028589002,28.8189659452892,29.097425175463,13992806.8736247,0.0,1.0
2021-01-21,91.61,92.78,91.19,92.59,4307309,28.6625281755287,29.0285925567684,28.5311204489298,28.9691462042594,13766844.8182074,0.0,1.0
2021-01-22,87.64,90.49,87.53,89.455,6615395,27.4204122836299,28.312107571265,27.3859959742826,27.9882813878607,21143854.8699768,0.0,1.0
2021-01-25,87.88,88.07,85.88,87.73,5045207,27.4955024131149,27.5549487656239,26.8697513340727,27.4485710821868,16125284.2191572,0.0,1.0
2021-01-26,86.83,88.74,86.6,87.96,3767214,27.1669830966178,27.7645753771031,27.0950217225279,27.5205324562766,12040615.2739398,0.0,1.0
2021-01-27,83.89,85.91,83.11,85.34,6883753,26.2471290104257,26.8791376002584,26.0030860895993,26.7007985427313,22001569.7313264,0.0,1.0
2021-01-28,86.7,87.81,84.43,85.37,5112506,27.12630927648,27.4736011253485,26.4160818017671,26.710184808917,16340382.5298241,0.0,1.0
2021-01-29,85.755,87.5,85.53,86.01,5596340,26.8306418916326,27.3766097080969,26.7602448952403,26.9104251542105,17886792.9674715,0.0,1.0
2021-02-01,87.05,87.57,86.175,86.175,4268144,27.2358157153124,27.3985109958634,26.9620496182315,26.9620496182315,13641667.2474074,0.0,1.0
2021-02-02,89.64,90.16,87.15,87.57,3894192,28.0461633626721,28.2088586432231,27.2671032692645,27.3985109958634,12446457.1630001,0.0,1.0
2021-02-03,89.32,90.02,89.07,89.56,3197704,27.9460431900253,28.1650560676901,27.8678243051451,28.0211333195104,10220370.7100097,0.0,1.0
2021-02-04,88.42,89.789,87.87,89.33,4014025,27.6644552044563,28.0927818180607,27.4923736577197,27.9491719454205,12829462.495355,0.0,1.0
2021-02-05,88.55,89.53,88.5,89.44,3112782,27.7051290245941,28.0117470533248,27.689485247618,27.9835882547679,9948946.48768156,0.0,1.0
2021-02-08,87.26,88.53,86.975,88.27,5056525,27.3015195786119,27.6988715138037,27.2123500498483,27.6175238735282,16161458.3477494,0.0,1.0
2021-02-09,88.47,88.715,86.01,86.81,3694179,27.6800989814324,27.7567534886151,26.9104251542105,27.1607255858274,11807183.7947267,0.0,1.0
2021-02-10,88.18,89.39,87.62,89.16,3119631,27.5893650749713,27.9679444777918,27.4141547728395,27.895983103702,9970836.981296,0.0,1.0
2021-02-11,88.75,89.16,87.67,88.94,3919094,27.7677041324983,27.895983103702,27.4297985498155,27.8271504850073,12526047.9166848,0.0,1.0
2021-02-12,90.14,90.41,88.6,88.6,3345517,28.2026011324326,28.2870775281033,27.7207728015701,27.7207728015701,10692804.5737315,0.0,1.0
2021-02-16,90.75,91.12,90.09,90.42,4950068,28.3934552115405,28.5092191611633,28.1869573554566,28.2902062834986,15821204.8393961,0.0,1.0
2021-02-17,89.99,90.705,89.1,90.3,3321110,28.1556698015045,28.3793758122621,27.8772105713307,28.252661218756,10614795.9187968,0.0,1.0
2021-02-18,90.02,90.49,88.6,89.32,3621959,28.1650560676901,28.312107571265,27.7207728015701,27.9460431900253,11576357.1851728,0.0,1.0
2021-02-19,92.09,92.35,90.09,90.21,3294308,28.8127084344988,28.8940560747743,28.1869573554566,28.2245024201991,10529132.4628391,0.0,1.0
2021-02-22,92.58,93.56,91.33,91.58,4410491,28.9660174488641,29.2726354775948,28.5749230244628,28.653141909343,14096630.9055376,0.0,1.0
2021-02-23,91.69,93.71,91.02,92.73,3786131,28.6875582186904,29.319566808523,28.4779316072112,29.0129487797923,12101077.0154647,0.0,1.0
2021-02-24,93.37,93.91,90.97,91.08,2712262,29.2131891250858,29.3821419164272,28.4622878302352,28.4967041395825,8668820.84854391,0.0,1.0
2021-02-25,92.19,93.34,91.7341,93.3164,4500425,28.9316011395168,29.2925008174694,28.7885279541442,29.2850945284262,14340519.1696532,0.28,1.0
2021-02-26,91.55,92.9,91.08,92.55,3842045,28.7307526230911,29.1544174624267,28.5832544938409,29.0445784300063,12242603.7481282,0.0,1.0
2021-03-01,92.93,93.54,92.4701,92.99,2568258,29.1638322366341,29.3552659788524,29.0195037480338,29.182661785049,8183705.5570563,0.0,1.0
2021-03-02,92.16,93.02,91.59,92.94,2270049,28.9221863653094,29.1920765592565,28.7433056553677,29.1669704947033,7233468.21701327,0.0,1.0
2021-03-03,91.09,92.23,91.05,92.06,2417891,28.58639275191,28.9441541717934,28.5738397196334,28.8908037846178,7704563.95465581,0.0,1.0
2021-03-04,88.26,91.48,87.15,91.08,4327369,27.6982657183399,28.708784816607,27.349919072664,28.5832544938409,13789079.4977503,0.0,1.0
2021-03-05,91.63,91.86,87.93,89.5442,3077707,28.7558586876443,28.8280386232348,27.5947032020579,28.1012808195805,9807055.1630292,0.0,1.0
2021-03-08,92.53,94.44,91.6,91.79,3497708,29.038301913868,29.6377092050761,28.7464439134368,28.8060708167507,11145380.4082613,0.0,1.0
2021-03-09,92.74,94.04,92.68,93.32,2855253,29.1042053333202,29.51217888231,29.0853757849053,29.286224301331,9098209.69813066,0.0,1.0
2021-03-10,93.59,94.16,92.5,93.01,2558958,29.3709572691982,29.5498379791399,29.0288871396605,29.1889383011873,8154071.28289823,0.0,1.0
2021-03-11,93.82,94.89,93.65,94.12,3796932,29.4431372047887,29.778930818188,29.3897868176131,29.5372849468633,12098852.0266129,0.0,1.0
2021-03-12,93.85,94.28,93.49,93.58,2237107,29.4525519789961,29.5874970759697,29.3395746885066,29.367819011129,7128499.15687192,0.0,1.0
2021-03-15,93.48,93.98,92.25,93.65,2715013,29.3364364304375,29.4933493338951,28.9504306879317,29.3897868176131,8651337.58975152,0.0,1.0
2021-03-16,91.94,93.87,91.44,93.77,3024678,28.853144687788,29.4588284951344,28.6962317843304,29.4274459144429,9638079.25718753,0.0,1.0
2021-03-17,92.14,92.7,91.01,91.79,3874971,28.9159098491711,29.0916523010436,28.5612866873568,28.8060708167507,12347521.8245721,0.0,1.0
2021-03-18,92.51,93.17,91.41,91.46,4142267,29.0320253977297,29.2391504302938,28.6868170101229,28.7025083004687,13199255.47461,0.0,1.0
2021-03-19,90.77,93.0,90.48,92.85,10785950,28.4859684936972,29.1858000431182,28.3949590096917,29.1387261720809,34369225.7371071,0.0,1.0
2021-03-22,93.78,95.2,93.23,94.81,6986928,29.4305841725121,29.8762168183317,29.2579799787087,29.7538247536348,22263713.9650114,0.0,1.0
2021-03-23,92.92,94.89,92.61,93.47,3564392,29.160693978565,29.778930818188,29.0634079784212,29.3332981723683,11357867.7134178,0.0,1.0
2021-03-24,94.17,95.28,93.02,93.1884,4092721,29.552976237209,29.9013228828849,29.1920765592565,29.244924825141,13041378.0824127,0.0,1.0
2021-03-25,95.54,95.83,93.02,93.97,3258218,29.9829175926829,30.0739270766883,29.1920765592565,29.490211075826,10382250.0514749,0.0,1.0
2021-03-26,97.66,97.73,95.39,95.73,3135679,30.6482283033432,30.6701961098273,29.9358437216456,30.0425444959968,9991781.84490995,0.0,1.0
2021-03-29,96.61,98.085,96.04,97.93,4585306,30.3187112060822,30.7816042712822,30.1398304961405,30.7329612712104,14610990.8712456,0.0,1.0
2021-03-30,96.37,97.3,95.96,96.01,3471870,30.2433930124226,30.5352510128537,30.1147244315873,30.1304157219331,11063048.1097993,0.0,1.0
2021-03-31,96.42,97.09,95.66,95.66,3421916,30.2590843027683,30.4693475934015,30.0205766895127,30.0205766895127,10903870.6333164,0.0,1.0
2021-04-01,97.26,97.34,96.35,97.09,2679626,30.5226979805771,30.5478040451304,30.2371164962843,30.4693475934015,8538577.58333958,0.0,1.0
2021-04-05,98.57,98.85,97.64,98.14,2413028,30.9338097876361,31.0216810135724,30.6419517872049,30.7988646906626,7689068.09710412,0.0,1.0
2021-04-06,97.11,98.52,97.07,98.32,3020352,30.4756241095398,30.9181184972903,30.4630710772632,30.8553533359073,9624294.5399824,0.0,1.0
2021-04-07,96.95,97.63,96.4788,97.59,2013652,30.4254119804334,30.6388135291358,30.2775372602149,30.6262604968592,6416464.02440001,0.0,1.0
2021-04-08,96.48,97.2,96.34,97.2,2520640,30.2779138511832,30.5038684321622,30.2339782382151,30.5038684321622,8031971.70040487,0.0,1.0
2021-04-09,98.29,98.49,96.65,96.85,2152359,30.8459385616998,30.9087037230829,30.3312642383588,30.3940293997419,6858451.25726471,0.0,1.0
2021-04-12,98.61,98.78,97.1,97.64,2243500,30.9463628199127,30.9997132070883,30.4724858514707,30.6419517872049,7148870.33049476,0.0,1.0
2021-04-13,97.8,98.46,97.19,98.08,2150935,30.6921639163114,30.8992889488754,30.5007301740931,30.7800351422476,6853913.70818931,0.0,1.0
2021-04-14,98.36,98.57,97.64,98.0,3211171,30.8679063681839,30.9338097876361,30.6419517872049,30.7549290776944,10232335.6755272,0.0,1.0
2021-04-15,98.87,99.34,98.31,98.71,2941904,31.0279575297107,31.1754556589609,30.8522150778381,30.9777454006042,9374321.47125644,0.0,1.0
2021-04-16,98.64,99.75,98.18,99.65,3810251,30.9557775941202,31.3041242397961,30.8114177229392,31.2727416591046,12141292.7682808,0.0,1.0
2021-04-19,98.71,98.85,97.97,98.4,2705582,30.9777454006042,31.0216810135724,30.745514303487,30.8804594004605,8621285.8865704,0.0,1.0
2021-04-20,98.45,101.35,98.07,100.17,5135594,30.8961506908063,31.8062455308605,30.7768968841785,31.4359310787005,16364473.1785455,0.0,1.0
2021-04-21,102.69,103.36,98.77,98.933,7214523,32.2267721121269,32.4370354027602,30.9965749490192,31.0477285555463,22988941.1292053,0.0,1.0
2021-04-22,101.82,103.74,101.3001,101.72,5154837,31.9537436601107,32.5562892093879,31.7905856230954,31.9223610794191,16425790.6342039,0.0,1.0
2021-04-23,103.11,103.615,101.46,101.8,3182465,32.3585789510313,32.5170609835235,31.8407663696212,31.9474671439724,10140864.5492926,0.0,1.0
2021-04-26,102.32,103.64,102.2,103.03,3264709,32.1106565635683,32.5249066286964,32.0729974667385,32.3334728864781,10402933.5002448,0.0,1.0
2021-04-27,101.92,102.29,101.4,102.1,3345251,31.9851262408022,32.1012417893608,31.8219368212063,32.0416148860469,10659579.0603779,0.0,1.0
2021-04-28,101.5,102.495,101.35,101.59,4255942,31.8533194018978,32.1655760797785,31.8062455308605,31.8815637245202,13561478.7127731,0.0,1.0
2021-04-29,101.19,102.0,99.89,102.0,4490125,31.7560334017541,32.0102323053554,31.3480598527642,32.0102323053554,14307698.4144028,0.0,1.0
2021-04-30,100.75,101.77,100.545,101.07,4600962,31.6179500467114,31.9380523697649,31.5536157562937,31.7183743049242,14660878.4192261,0.0,1.0
2021-05-03,101.38,102.08,101.24,101.54,2387792,31.815660305068,32.0353383699086,31.7717246920998,31.8658724341744,7608654.06025973,0.0,1.0
2021-05-04,101.65,102.04,100.88,101.08,4043839,31.9003932729351,32.022785337632,31.6587474016103,31.7215125629934,12885616.5136606,0.0,1.0
2021-05-05,101.2,102.36,101.0,101.95,2927332,31.7591716598232,32.1232095958449,31.6964064984402,31.9945410150097,9327888.06877998,0.0,1.0
2021-05-06,102.56,102.61,101.565,101.83,2778267,32.185974757228,32.2016660475737,31.8737180793473,31.9568819181798,8852895.2647616,0.0,1.0
2021-05-07,103.13,103.53,101.86,102.34,2461061,32.3648554671696,32.4903857899357,31.9662966923873,32.1169330797066,7842124.34340886,0.0,1.0
2021-05-10,103.16,104.87,103.1,103.63,3420347,32.3742702413771,32.9109123712022,32.3554406929622,32.5217683706273,10898871.0444826,0.0,1.0
2021-05-11,101.54,102.88,101.32,102.83,4637708,31.8658724341744,32.2863990154408,31.796830756653,32.2707077250951,14777968.8534425,0.0,1.0
2021-05-12,99.64,101.5,99.49,100.94,3785811,31.2696034010354,31.8533194018978,31.2225295299981,31.6775769500253,12063415.1703859,0.0,1.0
2021-05-13,100.73,101.26,99.26,99.52,5057818,31.6116735305731,31.7780012082381,31.1503495944076,31.2319443042056,16116641.4251136,0.0,1.0
2021-05-14,101.71,102.52,101.22,101.55,3593158,31.91922282135,32.1734217249513,31.7654481759615,31.8690106922436,11449530.0285179,0.0,1.0
2021-05-17,100.4,102.32,99.85,101.81,5368868,31.508111014291,32.1106565635683,31.3355068204876,31.9506054020415,17107796.3688624,0.0,1.0
2021-05-18,98.9,100.5,98.84,100.28,3822553,31.0373723039181,31.5394935949825,31.0185427555032,31.4704519174612,12180492.8586778,0.0,1.0
2021-05-19,98.36,98.58,97.07,97.87,3908165,30.8679063681839,30.9369480457053,30.4630710772632,30.7141317227954,12453293.8779488,0.0,1.0
2021-05-20,98.28,98.805,97.435,98.07,3338946,30.8428003036307,31.0075588522612,30.5776174967873,30.7768968841785,10639488.2970912,0.0,1.0
2021-05-21,98.29,99.57,97.82,98.56,4004207,30.8459385616998,31.2476355945514,30.6984404324497,30.930671529567,12759329.895012,0.0,1.0
2021-05-24,99.35,99.61,98.58,99.2,2810264,31.17859391703,31.260188626828,30.9369480457053,31.1315200459927,8954853.10027079,0.0,1.0
2021-05-25,99.06,100.38,98.85,99.37,2724033,31.0875844330246,31.5018344981527,31.0216810135724,31.1848704331683,8680079.64920375,0.0,1.0
2021-05-26,100.44,100.625,99.07,99.12,4435347,31.5206640465676,31.5787218208469,31.0907226910937,31.1064139814395,14133149.3531308,0.0,1.0
2021-05-27,99.87,101.14,99.805,100.55,4087965,31.4296545625622,31.8293307545563,31.409198694468,31.6436544133937,12989804.3816336,0.28,1.0
2021-05-28,100.12,100.4,99.75,100.11,2017541,31.5083309783091,31.5964485639456,31.3918898830037,31.5051839216792,6410882.41262471,0.0,1.0
2021-06-01,100.3,101.15,100.21,100.56,3043456,31.5649779976468,31.8324778111862,31.536654487978,31.6468014700236,9670801.50737812,0.0,1.0
2021-06-02,99.58,100.75,99.48,100.46,2644842,31.3383899202958,31.7065955459912,31.3069193539971,31.6153309037248,8404176.69924486,0.0,1.0
2021-06-03,99.7,100.53,98.555,98.8,3164498,31.3761545998543,31.637360300134,31.0158166157336,31.0929195031656,10055421.2147293,0.0,1.0
2021-06-04,99.62,100.5,98.93,100.5,2626910,31.3509781468153,31.6279191302443,31.133831239354,31.6279191302443,8347196.47261096,0.0,1.0
2021-06-07,98.07,100.1,98.04,99.79,3128259,30.8631843691847,31.5020368650493,30.8537431992951,31.4044781095232,9940269.1718458,0.0,1.0
2021-06-08,98.15,98.665,97.07,98.06,4982022,30.8883608222237,31.0504342386623,30.5484787061972,30.8600373125548,15830735.1469484,0.0,1.0
2021-06-09,97.82,98.47,97.54,98.13,2904171,30.7845079534378,30.9890666343797,30.6963903678013,30.8820667089639,9228213.34840517,0.0,1.0
2021-06-10,96.67,98.37,96.62,98.04,3842318,30.4225964410022,30.9575960680809,30.4068611578528,30.8537431992951,12209243.2767965,0.0,1.0
2021-06-11,97.23,97.475,96.81,97.26,2961124,30.5988316122752,30.6759344997071,30.4666552338204,30.6082727821648,9409185.62408443,0.0,1.0
2021-06-14,97.29,97.71,96.585,97.39,2872369,30.6177139520544,30.7498903305092,30.3958464596482,30.6491845183532,9127160.19385403,0.0,1.0
2021-06-15,98.41,98.62,97.4,98.04,4237924,30.9701842946004,31.0362724838278,30.6523315749831,30.8537431992951,13466309.9474262,0.0,1.0
2021-06-16,97.23,98.54,96.9001,98.5,3744531,30.5988316122752,31.0110960307888,30.4950102140556,30.9985078042693,11898518.0134768,0.0,1.0
2021-06-17,96.25,97.47,95.65,97.22,3385293,30.2904200625474,30.6743609713922,30.1015966647549,30.5956845556453,10757013.2925584,0.0,1.0
2021-06-18,94.75,95.68,94.537,95.42,6578176,29.8183615680662,30.1110378346446,29.7513292618498,30.0292143622678,20902629.897261,0.0,1.0
2021-06-21,95.81,96.375,95.19,95.3,3548771,30.1519495708329,30.3297582704209,29.9568320597807,29.9914496827093,11276476.458388,0.0,1.0
2021-06-22,95.28,95.99,95.16,95.74,2981196,29.9851555694496,30.2085965901707,29.9473908898911,30.1299201744238,9472965.85545826,0.0,1.0
2021-06-23,94.66,95.2999,94.51,95.05,3497768,29.7900380583973,29.991418212143,29.7428322089492,29.9127732669624,11114410.7379436,0.0,1.0
2021-06-24,95.15,95.31,94.305,94.9,4140573,29.9442438332612,29.9945967393392,29.6783175480367,29.8655674175143,13156970.1056329,0.0,1.0
2021-06-25,95.91,96.42,95.255,95.255,3499532,30.1834201371317,30.3439200252553,29.9772879278749,29.9772879278749,11120015.9754956,0.0,1.0
2021-06-28,95.32,96.24,94.92,95.85,4399246,29.9977437959691,30.2872730059176,29.8718615307741,30.1645377973524,13978922.2673589,0.0,1.0
2021-06-29,31.56,32.43,31.355,32.32,18103009,29.796332171657,30.6177139520544,29.6027881889197,30.5138610832686,19174540.0322616,0.0,3.0
2021-06-30,32.08,32.13,31.57,31.95,15063357,30.2872730059176,30.3344788553657,29.8057733415467,30.1645377973524,15954968.6914892,0.0,1.0
2021-07-01,32.28,32.445,32.065,32.21,10988318,30.4760964037101,30.6318757068889,30.2731112510831,30.4100082144827,11638724.9974974,0.0,1.0
2021-07-02,32.58,32.795,32.23,32.3806,11422699,30.7593315003988,30.9623166530258,30.4288905542619,30.5710745727997,12098817.3431264,0.0,1.0
2021-07-06,32.4,32.56,31.97,32.47,10507456,30.5893904423856,30.7404491606196,30.1834201371317,30.6554786316129,11129400.405713,0.0,1.0
2021-07-07,32.98,33.04,32.29,32.3,12646663,31.1369782959838,31.1936253153216,30.4855375735997,30.4949787434893,13395228.7140785,0.0,1.0
2021-07-08,30.95,32.2,30.84,32.1,24349185,29.2204208083899,30.4005670445931,29.116567939604,30.3061553456968,25790431.9958876,0.0,1.0
2021-07-09,31.83,31.945,31.59,31.62,15171263,30.0512437586769,30.1598172124076,29.8246556813259,29.8529791909948,16069261.7306586,0.0,1.0
2021-07-12,31.74,32.0,31.52,31.86,8437942,29.9662732296703,30.2117436468006,29.7585674920985,30.0795672683458,8937390.27964361,0.0,1.0
2021-07-13,31.7,31.92,31.58,31.58,8716580,29.9285085501118,30.1362142876836,29.8152145114363,29.8152145114363,9232521.07726457,0.0,1.0
2021-07-14,31.64,31.96,31.57,31.82,11147211,29.8718615307741,30.1739789672421,29.8057733415467,30.0418025887873,11807022.9964292,0.0,1.0
2021-07-15,31.81,31.96,31.445,31.45,12351026,30.0323614188977,30.1739789672421,29.6877587179264,29.6924793028712,13082092.7325674,0.0,1.0
2021-07-16,31.51,31.97,31.405,31.76,13642514,29.7491263222089,30.1834201371317,29.6499940383679,29.9851555694496,14450024.9010365,0.0,1.0
2021-07-19,30.82,31.17,30.64,31.13,13505341,29.0976855998248,29.4281265459617,28.9277445418115,29.3903618664032,14304732.5256173,0.0,1.0
2021-07-20,31.18,31.43,30.86,30.88,11295902,29.4375677158513,29.6735969630919,29.1354502793833,29.1543326191625,11964515.1311311,0.0,1.0
2021-07-21,31.57,31.7184,31.24,31.24,11236590,29.8057733415467,29.9458803027087,29.494214735189,29.494214735189,11901692.4082129,0.0,1.0
2021-07-22,32.67,33.27,32.59,32.78,14926797,30.8443020294054,31.410772222783,30.7687726702884,30.9481548981913,15810325.6000117,0.0,1.0
2021-07-23,32.81,32.86,32.38,32.385,10394959,30.9764784078602,31.0236842573083,30.5705081026063,30.5752286875511,11010244.621721,0.0,1.0
2021-07-26,32.89,32.99,32.51,32.795,10950026,31.0520077669772,31.1464194658734,30.6932433111714,30.9623166530258,11598166.4645532,0.0,1.0
2021-07-27,32.38,33.01,32.315,32.73,9081293,30.5705081026063,31.1653018056527,30.5091404983237,30.9009490487432,9618821.72036684,0.0,1.0
2021-07-28,31.91,32.46,31.85,32.25,10612202,30.1267731177939,30.6460374617233,30.0701260984562,30.4477728940412,11240346.402051,0.0,1.0
2021-07-29,32.09,32.2902,32.03,32.0798,6276066,30.2967141758072,30.4857263969975,30.2400671564694,30.2870841825198,6647551.17572528,0.0,1.0
2021-07-30,32.32,32.35,32.025,32.03,7802748,30.5138610832686,30.5421845929374,30.2353465715246,30.2400671564694,8264598.65802687,0.0,1.0
2021-08-02,32.09,32.63,31.965,32.45,6722776,30.2967141758072,30.8065373498469,30.1786995521869,30.6365962918337,7120702.28435101,0.0,1.0
2021-08-03,32.43,32.54,32.035,32.21,5371694,30.6177139520544,30.7215668208403,30.2447877414142,30.4100082144827,5689648.7011667,0.0,1.0
2021-08-04,31.92,32.39,31.7,32.25,8051036,30.1362142876836,30.5799492724959,29.9285085501118,30.4477728940412,8527583.01579469,0.0,1.0
2021-08-05,32.15,32.33,31.96,32.02,6037420,30.3533611951449,30.5233022531582,30.1739789672421,30.2306259865798,6394779.53535661,0.0,1.0
2021-08-06,32.3,32.47,32.14,32.2,5975831,30.4949787434893,30.6554786316129,30.3439200252553,30.4005670445931,6329545.0350563,0.0,1.0
2021-08-09,32.39,32.475,32.155,32.28,6174854,30.5799492724959,30.6601992165578,30.3580817800897,30.4760964037101,6540348.35956665,0.0,1.0
2021-08-10,32.95,33.2,32.44,32.55,10382804,31.108654786315,31.3446840335556,30.6271551219441,30.7310079907299,10997370.1579182,0.0,1.0
2021-08-11,33.98,33.995,33.0,33.01,15003924,32.0810952849463,32.0952570397808,31.1558606357631,31.1653018056527,15892017.8064878,0.0,1.0
2021-08-12,34.13,34.17,33.61,34.0,8370357,32.2227128332907,32.2604775128492,31.7317719990302,32.0999776247256,8865804.87148963,0.0,1.0
2021-08-13,33.87,34.285,33.69,34.17,5625059,31.9772424161605,32.3690509665799,31.8073013581472,32.2604775128492,5958010.57047107,0.0,1.0
2021-08-16,33.87,33.89,33.4608,33.8,6929038,31.9772424161605,31.9961247559397,31.590909744277,31.9111542269331,7339173.09084148,0.0,1.0
2021-08-17,33.74,33.855,33.255,33.84,6734551,31.8545072075953,31.963080661326,31.3966104679485,31.9489189064916,7133174.25566142,0.0,1.0
2021-08-18,33.76,34.21,33.631,33.67,8526304,31.8733895473746,32.2982421924077,31.7515984557984,31.788419018368,9030982.49441469,0.0,1.0
2021-08-19,33.59,33.92,33.39,33.68,7632352,31.712889659251,32.0244482656086,31.5240662614585,31.7978601882576,8084116.78767387,0.0,1.0
2021-08-20,33.73,33.86,33.59,33.74,6301587,31.8450660377057,31.9678012462708,31.712889659251,31.8545072075953,6674582.78335269,0.0,1.0
2021-08-23,33.87,34.33,33.765,33.78,7973329,31.9772424161605,32.4115362310832,31.8781101323194,31.8922718871538,8445276.47867222,0.0,1.0
2021-08-24,33.37,34.01,33.32,33.99,8914403,31.5051839216792,32.1094187946152,31.4579780722311,32.090536454836,9442053.37285156,0.0,1.0
2021-08-25,33.46,33.56,33.27,33.41,7536686,31.5901544506858,31.6845661495821,31.410772222783,31.5429486012377,7982788.24352267,0.0,1.0
2021-08-26,33.28,33.66,33.1,33.46,6249232,31.4202133926726,31.7789778484783,31.2502723346593,31.5901544506858,6619128.85061758,0.0,1.0
2021-08-27,33.45,33.55,33.28,33.31,6921391,31.5807132807962,31.6751249796925,31.4202133926726,31.4485369023415,7331073.45902743,0.0,1.0
2021-08-30,33.1,33.36,33.03,33.28,5398485,31.3380752146328,31.584235322059,31.2718013395566,31.5084937505432,5702004.74267047,0.093,1.0
2021-08-31,32.53,33.2239,32.34,33.1,14636677,30.7984165175833,31.4553799735178,30.6185302852334,31.3380752146328,15459596.8444731,0.0,1.0
2021-09-01,32.54,32.835,32.23,32.58,12680892,30.8078842140227,31.087181258987,30.5143856243993,30.8457549997806,13393851.4833869,0.0,1.0
2021-09-02,32.58,32.7701,32.425,32.615,11128196,30.8457549997806,31.0257359090949,30.6990057049689,30.8788919373187,11753858.0489464,0.0,1.0
2021-09-03,32.0,32.55,31.94,32.43,9727989,30.2966286062916,30.8173519104622,30.2398224276548,30.7037395531886,10274927.023905,0.0,1.0
2021-09-07,31.51,32.0,31.47,31.88,11167364,29.8327114807577,30.2966286062916,29.7948406949999,30.183016249018,11795228.196638,0.0,1.0
2021-09-08,31.69,31.76,31.27,31.45,10216536,30.0031300166681,30.0694038917444,29.6054867662105,29.7759053021209,10790941.6670906,0.0,1.0
2021-09-09,31.35,31.72,31.215,31.7,8042958,29.6812283377263,30.0315331059865,29.5534144357935,30.0125977131076,8495158.3010973,0.0,1.0
2021-09-10,30.95,31.58,30.915,31.3,9316196,29.3025204801476,29.898985355834,29.2693835426095,29.6338898555289,9839981.7311056,0.0,1.0
2021-09-13,30.9,31.27,30.66,31.23,12953974,29.2551819979503,29.6054867662105,29.0279572834031,29.5676159804527,13682287.0091201,0.0,1.0
2021-09-14,30.5,30.96,30.43,30.96,9952190,28.8764741403717,29.3119881765871,28.8102002652954,29.3119881765871,10511733.3066513,0.0,1.0
2021-09-15,30.85,31.01,30.53,30.68,11871443,29.207843515753,29.3593266587844,28.9048772296901,29.046892676282,12538892.7242258,0.0,1.0
2021-09-16,30.91,31.06,30.735,30.9909,12604115,29.2646496943898,29.4066651409818,29.0989650066991,29.341243358585,13312757.8398687,0.0,1.0
2021-09-17,30.31,31.0,30.2,30.83,24017613,28.6965879080218,29.349858962345,28.5924432471877,29.188908122874,25367958.4612393,0.0,1.0
2021-09-20,29.77,29.99,29.485,29.9,15750231,28.1853323002906,28.3936216219589,27.9155029517658,28.3084123540037,16635758.339637,0.0,1.0
2021-09-21,29.71,30.34,29.615,30.1,10219070,28.1285261216538,28.7249909973402,28.0385830054789,28.497766282793,10793618.1365108,0.0,1.0
2021-09-22,29.86,30.16,29.81,29.87,8814953,28.2705415682458,28.5545724614298,28.2232030860485,28.2800092646853,9310557.27901758,0.0,1.0
2021-09-23,30.21,30.405,29.87,29.87,9476415,28.6019109436271,28.7865310241967,28.2800092646853,28.2800092646853,10009208.7453264,0.0,1.0
2021-09-24,30.42,30.69,30.06,30.11,10131221,28.8007325688559,29.0563603727215,28.4598954970351,28.5072339792325,10700829.9904589,0.0,1.0
2021-09-27,30.56,30.82,30.25,30.34,10214114,28.9332803190084,29.1794404264346,28.639781729385,28.7249909973402,10788383.4946613,0.0,1.0
2021-09-28,30.5,30.66,30.175,30.54,16501278,28.8764741403717,29.0279572834031,28.568774006089,28.9143449261295,17429031.5553574,0.0,1.0
2021-09-29,30.36,30.62,30.235,30.41,11565926,28.7439263902191,28.9900864976453,28.6255801847258,28.7912648724165,12216198.6011586,0.0,1.0
2021-09-30,29.74,30.55,29.72,30.47,10401130,28.1569292109722,28.923812622569,28.1379938180933,28.8480710510533,10985914.1201897,0.0,1.0
2021-10-01,30.34,30.555,29.78,29.78,12352201,28.7249909973402,28.9285464707887,28.1947999967301,28.1947999967301,13046680.4454247,0.0,1.0
2021-10-04,30.51,30.8415,30.28,30.38,16652421,28.8859418368111,29.1997959737794,28.6681848187034,28.7628617830981,17588672.2884189,0.0,1.0
2021-10-05,31.43,31.66,30.43,30.43,16226362,29.756969909242,29.9747269273497,28.8102002652954,28.8102002652954,17138658.9163974,0.0,1.0
2021-10-06,32.54,32.59,31.155,31.17,17573755,30.8078842140227,30.8552226962201,29.4966082571567,29.5108098018159,18561806.5728679,0.0,1.0
2021-10-07,32.18,32.85,32.12,32.8,11944485,30.467047142202,31.1013828036462,30.4102409635652,31.0540443214489,12616041.3743404,0.0,1.0
2021-10-08,32.71,32.8,32.1,32.19,9871586,30.9688350534937,31.0540443214489,30.3913055706862,30.4765148386414,10426597.4972014,0.0,1.0
2021-10-11,32.5,32.985,32.49,32.71,8718252,30.7700134282649,31.229196705579,30.7605457318254,30.9688350534937,9208419.44578825,0.0,1.0
2021-10-12,32.13,32.565,32.05,32.565,7468883,30.4197086600046,30.8315534551214,30.3439670884889,30.8315534551214,7888807.00575269,0.0,1.0
2021-10-13,32.58,32.71,31.98,32.27,8349564,30.8457549997806,30.9688350534937,30.2776932134126,30.5522564101572,8819002.65115686,0.0,1.0
2021-10-14,33.43,33.44,32.79,32.83,11005629,31.6505091971352,31.6599768935747,31.0445766250094,31.0824474107673,11624399.9481469,0.0,1.0
2021-10-15,34.16,34.42,33.57,33.6,20535115,32.3416510372163,32.5878111446424,31.7830569472878,31.8114600366062,21689663.5113894,0.0,1.0
2021-10-18,34.23,34.34,33.8,33.99,10913360,32.4079249122925,32.5120695731266,32.0008139653955,32.1807001977453,11526943.2958451,0.0,1.0
2021-10-19,34.11,34.43,33.945,34.34,10274293,32.2943125550189,32.5972788410818,32.1380955637677,32.5120695731266,10851945.9466102,0.0,1.0
2021-10-20,34.46,34.545,33.865,34.12,14134652,32.6256819304002,32.7061573501357,32.062353992252,32.3037802514584,14929346.4258948,0.0,1.0
2021-10-21,35.01,35.89,34.955,35.33,21688808,33.1464052345709,33.9795625212439,33.0943329041538,33.4493715206338,22908220.7469075,0.0,1.0
2021-10-22,35.42,35.66,34.76,35.12,14922163,33.534580788589,33.7618055031362,32.9097128235842,33.250549895405,15761133.7619539,0.0,1.0
2021-10-25,35.73,36.06,35.33,35.58,11664549,33.8280793782124,34.1405133607148,33.4493715206338,33.6860639316204,12320366.4952504,0.0,1.0
2021-10-26,35.69,36.0,35.59,35.79,10596771,33.7902085924546,34.083707182078,33.6955316280599,33.8848855568492,11192554.6702441,0.0,1.0
2021-10-27,35.86,36.28,35.69,36.0,10844439,33.9511594319255,34.3488026823831,33.7902085924546,34.083707182078,11454147.3412634,0.0,1.0
2021-10-28,36.24,36.295,35.85,35.85,8995107,34.3109318966252,34.3630042270423,33.941691735486,33.941691735486,9500840.10140405,0.0,1.0
2021-10-29,36.17,36.45,35.92,36.02,9951272,34.2446580215489,34.509753521854,34.0079656105623,34.102642574957,10510763.6938148,0.0,1.0
2021-11-01,35.69,36.19,35.455,36.14,10962544,33.7902085924546,34.2635934144279,33.5677177261271,34.2162549322305,11578892.5744414,0.0,1.0
2021-11-02,35.69,35.83,35.41,35.76,12036481,33.7902085924546,33.9227563426071,33.5251130921495,33.8564824675308,12713209.6777268,0.0,1.0
2021-11-03,35.68,35.78,35.27,35.735,8398733,33.7807408960151,33.8754178604098,33.392565341997,33.8328132264322,8870936.08640626,0.0,1.0
2021-11-04,35.43,35.7501,35.29,35.49,9697374,33.5440484850285,33.8471094480558,33.4115007348759,33.6008546636653,10242590.752674,0.0,1.0
2021-11-05,35.41,35.93,35.39,35.75,9028090,33.5251130921495,34.0174333070018,33.5061776992706,33.8470147710914,9535677.50901517,0.0,1.0
2021-11-08,35.47,35.76,35.3,35.67,10883286,33.5819192707863,33.8564824675308,33.4209684313154,33.7712731995756,11495178.4413292,0.0,1.0
2021-11-09,35.54,35.595,35.15,35.37,10825967,33.6481931458626,33.7002654762796,33.2789529847234,33.4872423063917,11434636.787542,0.0,1.0
2021-11-10,35.47,35.8,35.34,35.59,8920660,33.5819192707863,33.8943532532887,33.4588392170733,33.6955316280599,9422207.45778689,0.0,1.0
2021-11-11,35.12,35.5,34.955,35.41,8109790,33.250549895405,33.6103223601047,33.0943329041538,33.5251130921495,8565747.80555312,0.0,1.0
2021-11-12,35.23,35.53,35.055,35.23,7322777,33.3546945562391,33.6387254494231,33.1890098685485,33.3546945562391,7734486.46861447,0.0,1.0
2021-11-15,35.19,35.45,35.155,35.3,13052573,33.3168237704813,33.5629838779074,33.2836868329431,33.4209684313154,13786429.5538567,0.0,1.0
2021-11-16,35.15,35.555,35.1,35.35,9157658,33.2789529847234,33.6623946905218,33.2316145025261,33.4683069135127,9672530.22797212,0.0,1.0
2021-11-17,35.54,35.615,34.94,35.12,11951489,33.6481931458626,33.7192008691586,33.0801313594946,33.250549895405,12623439.1611672,0.0,1.0
2021-11-18,36.21,36.43,35.36,35.36,17516593,34.2825288073068,34.4908181289751,33.4777746099522,33.4777746099522,18501430.7461127,0.0,1.0
2021-11-19,36.08,36.31,35.795,36.17,10882535,34.1594487535938,34.3772057717015,33.889619405069,34.2446580215489,11494385.2177559,0.0,1.0
2021-11-22,36.05,36.52,36.03,36.18,10025685,34.1310456642753,34.5760273969303,34.1121102713964,34.2541257179884,10589360.4258454,0.0,1.0
2021-11-23,36.48,36.57,35.89,36.005,16304978,34.5381566111724,34.6233658791276,33.9795625212439,34.0884410302978,17221694.954258,0.0,1.0
2021-11-24,36.25,36.52,36.105,36.295,16542352,34.3203995930647,34.5760273969303,34.1831179946924,34.3630042270423,17472414.8643414,0.0,1.0
2021-11-26,35.57,35.7999,34.76,35.655,11401660,33.676596235181,33.8942585763243,32.9097128235842,33.7570716549164,12042697.0519166,0.0,1.0
2021-11-29,35.62,36.245,35.58,35.98,13836423,33.8122995685568,34.4055810741814,33.7743295521968,34.1540297157965,14576157.006438,0.093333,1.0
2021-11-30,34.66,35.74,34.58,35.28,23366504,32.9010191759174,33.9262096176367,32.8250791431975,33.489554429497,24615742.8835156,0.0,1.0
2021-12-01,34.44,35.62,34.42,35.27,15993875,32.6921840859375,33.8122995685568,32.6731990777576,33.480061925407,16848952.4453932,0.0,1.0
2021-12-02,35.57,35.725,34.43,34.49,12215205,33.7648370481068,33.9119708615017,32.6826915818476,32.7396466063875,12868264.1420999,0.0,1.0
2021-12-03,35.84,36.49,35.4725,35.9456,21822909,34.0211346585366,34.6381474243862,33.6722851332294,34.121375501727,22989622.9626118,0.0,1.0
2021-12-06,36.76,37.02,36.16,36.21,14666814,34.894445034816,35.1412501411559,34.3248947894164,34.3723573098664,15450943.0398466,0.0,1.0
2021-12-07,37.09,37.35,36.855,36.9998,10565667,35.2076976697858,35.4545027761257,34.984623823671,35.1220752828941,11130537.2110798,0.0,1.0
2021-12-08,36.95,37.29,36.57,37.16,11080683,35.0748026125259,35.3975477515857,34.7140874571062,35.2741451984158,11673087.4118671,0.0,1.0
2021-12-09,36.61,37.05,36.545,36.81,10872785,34.7520574734661,35.1697276534258,34.6903561968812,34.941907555266,11454074.6013073,0.0,1.0
2021-12-10,36.74,36.98,36.54,36.95,12150710,34.8754600266361,35.1032801247959,34.6856099448362,35.0748026125259,12800321.0583903,0.0,1.0
2021-12-13,36.01,36.92,35.965,36.78,14655240,34.1825072280665,35.0463251002559,34.1397909596616,34.913430042996,15438750.2613234,0.0,1.0
2021-12-14,35.92,36.295,35.71,35.83,11096897,34.0970746912566,34.4530435946313,33.8977321053667,34.0116421544466,11690168.2578128,0.0,1.0
2021-12-15,36.47,36.535,35.89,36.28,11198433,34.6191624162062,34.6808636927912,34.0685971789866,34.4388048384964,11797132.6573405,0.0,1.0
2021-12-16,36.57,36.9,36.37,36.37,11190482,34.7140874571062,35.0273400920759,34.5242373753063,34.5242373753063,11788756.5745654,0.0,1.0
2021-12-17,35.72,36.55,35.63,36.475,29595686,33.9072246094567,34.6951024489262,33.8217920726468,34.6239086682512,31177954.4358567,0.0,1.0
2021-12-20,35.31,35.44,34.94,35.2,11861848,33.518031941767,33.6414344949369,33.1668092904372,33.4136143967771,12496015.6851596,0.0,1.0
2021-12-21,35.95,36.105,35.55,35.61,9657165,34.1255522035266,34.2726860169215,33.7458520399268,33.8028070644668,10173464.1443875,0.0,1.0
2021-12-22,36.08,36.1,35.815,35.96,6111497,34.2489547566965,34.2679397648765,33.9974033983117,34.1350447076166,6438234.78195014,0.0,1.0
2021-12-23,36.79,36.94,36.13,36.3,11146120,34.922922547086,35.0653101084359,34.2964172771465,34.4577898466763,11742022.8575405,0.0,1.0
2021-12-27,37.19,37.27,36.825,36.86,6070317,35.3026227106858,35.3785627434057,34.956146311401,34.989370075716,6394853.18357567,0.0,1.0
2021-12-28,37.42,37.605,37.16,37.16,5301977,35.5209503047556,35.6965616304205,35.2741451984158,35.2741451984158,5585435.57077745,0.0,1.0
2021-12-29,37.58,37.755,37.32,37.42,5866602,35.6728303701955,35.8389491917704,35.4260252638557,35.5209503047556,6180247.00793574,0.0,1.0
2021-12-30,37.32,37.67,37.2,37.41,6479637,35.4260252638557,35.7582629070054,35.3121152147758,35.5114578006656,6826056.57955997,0.0,1.0
2021-12-31,37.6,37.82,37.16,37.26,6398394,35.6918153783755,35.9006504683554,35.2741451984158,35.3690702393157,6740470.100766,0.0,1.0
2022-01-03,37.08,37.74,36.845,37.46,8723007,35.1982051656958,35.8247104356354,34.975131319581,35.5589203211156,9189363.43592979,0.0,1.0
2022-01-04,37.63,38.01,37.08,37.11,8150986,35.7202928906455,36.0810080460652,35.1982051656958,35.2266826779658,8586760.58785411,0.0,1.0
2022-01-05,37.44,37.92,37.4,37.71,9791152,35.5399353129356,35.9955755092553,35.5019652965756,35.7962329233654,10314614.465451,0.0,1.0
2022-01-06,37.71,37.87,37.265,37.48,10031393,35.7962329233654,35.9481129888053,35.3738164913607,35.5779053292956,10567699.4235637,0.0,1.0
2022-01-07,37.51,37.78,37.33,37.58,9770255,35.6063828415655,35.8626804519954,35.4355177679457,35.6728303701955,10292600.2531822,0.0,1.0
2022-01-10,36.54,37.6,36.29,37.58,16150479,34.6856099448362,35.6918153783755,34.4482973425863,35.6728303701955,17013928.9347529,0.0,1.0
2022-01-11,36.3,36.6,35.472,36.55,15074477,34.4577898466763,34.7425649693761,33.6718105080249,34.6951024489262,15880400.8479604,0.0,1.0
2022-01-12,36.64,36.7399,36.255,36.43,11545033,34.7805349857361,34.8753651015952,34.4150735782714,34.5811923998463,12162262.8660968,0.0,1.0
2022-01-13,36.74,36.98,36.58,36.68,9293110,34.8754600266361,35.1032801247959,34.7235799611962,34.8185050020961,9789945.74234244,0.0,1.0
2022-01-14,36.44,36.74,36.21,36.43,13695684,34.5906849039362,34.8754600266361,34.3723573098664,34.5811923998463,14427893.7045045,0.0,1.0
2022-01-18,35.25,36.09,35.07,36.052,20608780,33.461076917227,34.2584472607865,33.2902118436071,34.2223757452445,21710583.2187365,0.0,1.0
2022-01-19,35.25,35.56,34.96,35.33,16735896,33.461076917227,33.7553445440168,33.1857942986172,33.537016949947,17630643.9705853,0.0,1.0
2022-01-20,35.24,36.115,34.92,34.92,18196579,33.451584413137,34.2821785210115,33.1478242822572,33.1478242822572,19169419.1832711,0.0,1.0
2022-01-21,34.1,35.14,33.41,35.0481,34378809,32.3694389468778,33.3566593722371,31.7144561646682,33.2694232596501,36216796.6155952,0.0,1.0
2022-01-24,34.36,34.5,33.39,34.44,29000316,32.6162440532176,32.7491391104775,31.6954711564882,32.6921840859375,30550754.2847105,0.0,1.0
2022-01-25,33.72,34.01,33.15,33.65,19911866,32.008723791458,32.2840064100678,31.4676510583284,31.9422762628281,20976410.2403602,0.0,1.0
2022-01-26,33.65,34.82,33.36,33.9537,21782508,31.9422762628281,33.0528992413573,31.6669936442183,32.2305636120412,22947062.0117636,0.0,1.0
2022-01-27,33.56,34.15,33.39,33.9,16046283,31.8568437260181,32.4169014673277,31.6954711564882,32.1795888650779,16904162.3241597,0.0,1.0
2022-01-28,34.43,34.46,33.21,33.54,15047485,32.6826915818476,32.7111690941175,31.5246060828684,31.8378587178381,15851965.7798855,0.0,1.0
2022-01-31,34.22,34.365,33.8893,33.8893,14354799,32.4833489959577,32.6209903052626,32.1694318857016,32.1694318857016,15122246.8422554,0.0,1.0
2022-02-01,34.72,34.77,34.22,34.24,12299613,32.9579742004574,33.0054367209073,32.4833489959577,32.5023340041377,12957184.8306767,0.0,1.0
2022-02-02,35.21,35.28,34.62,34.72,10085555,33.423106900867,33.489554429497,32.8630491595574,32.9579742004574,10624757.076093,0.0,1.0
2022-02-03,34.61,35.29,34.54,34.87,13095617,32.8535566554674,33.499046933587,32.7871091268375,33.1003617618073,13795745.4385558,0.0,1.0
2022-02-04,34.3,34.55,33.95,34.08,13627168,32.5592890286776,32.7966016309275,32.2270513855279,32.3504539386978,14355714.6468497,0.0,1.0
2022-02-07,33.65,34.525,33.5,34.42,12304880,31.9422762628281,32.7728703707025,31.7998887014782,32.6731990777576,12962733.4192789,0.0,1.0
2022-02-08,34.11,34.505,33.66,33.78,13581216,32.3789314509678,32.7538853625225,31.9517687669181,32.065678815998,14307305.9239623,0.0,1.0
2022-02-09,34.74,34.82,34.18,34.21,11172987,32.9769592086374,33.0528992413573,32.4453789795977,32.4738564918677,11770326.2427645,0.0,1.0
2022-02-10,33.99,34.66,33.805,34.01,10937669,32.2650214018878,32.9010191759174,32.089410076223,32.2840064100678,11522427.4820487,0.0,1.0
2022-02-11,33.37,34.19,33.105,33.92,12043647,31.6764861483082,32.4548714836877,31.4249347899234,32.1985738732579,12687534.1699308,0.0,1.0
2022-02-14,33.92,34.04,33.37,33.42,14018243,32.1985738732579,32.3124839223378,31.6764861483082,31.7239486687582,14767697.6139282,0.0,1.0
2022-02-15,34.55,34.97,34.25,34.25,18213313,32.7966016309275,33.1952868027072,32.5118265082277,32.5118265082277,19187047.8298761,0.0,1.0
2022-02-16,35.17,35.27,34.47,34.6777,10911387,33.3851368845071,33.480061925407,32.7206615982075,32.9178209081567,11494740.3725664,0.0,1.0
2022-02-17,35.1,35.415,34.89,35.0,14982958,33.3186893558771,33.6177032347119,33.1193467699873,33.2237643149772,15783988.9853661,0.0,1.0
2022-02-18,34.66,35.395,34.61,35.05,14074443,32.9010191759174,33.5987182265319,32.8535566554674,33.2712268354272,14826902.2236573,0.0,1.0
2022-02-22,34.24,35.1,34.07,34.84,20384552,32.5023340041377,33.3186893558771,32.3409614346078,33.0718842495373,21474367.3605454,0.0,1.0
2022-02-23,33.4,34.52,33.34,34.37,13017109,31.7049636605782,32.7681241186575,31.6480086360383,32.6257365573076,13713040.1805378,0.0,1.0
2022-02-24,33.6,33.65,32.72,33.17,13506002,31.8948137423781,31.9422762628281,31.0594733824587,31.4866360665084,14228070.7724291,0.0,1.0
2022-02-25,34.31,34.5,33.56,33.67,11361602,32.6637065736676,32.8445898219624,31.949693751451,32.0544156320428,11934241.5638235,0.1,1.0
2022-02-28,33.91,34.08,33.465,33.7,18286700,32.2828997351521,32.4447426415212,31.8592521273036,32.0829761449314,19208373.5379194,0.0,1.0
2022-03-01,33.34,34.255,33.17,33.77,17105012,31.7402499902675,32.6113456333717,31.5784070838984,32.1496173416716,17967126.9210187,0.0,1.0
2022-03-02,34.61,34.75,33.36,33.5,15046002,32.9493117025542,33.0825940960346,31.7592903321932,31.8925727256737,15804340.1307115,0.0,1.0
2022-03-03,35.29,35.9,34.7,34.7,20974969,33.5966833280306,34.1774137567667,33.0349932412202,33.0349932412202,22032134.8027954,0.0,1.0
2022-03-04,37.43,37.48,34.92,35.04,30152574,35.6339999140885,35.681600768903,33.2444370024037,33.3586790539584,31672303.0684463,0.0,1.0
2022-03-07,37.01,38.63,36.96,37.21,25773991,35.2341527336472,36.776420429635,35.1865518788328,35.424556152905,27073033.7726858,0.0,1.0
2022-03-08,34.99,37.28,34.94,36.72,27806075,33.3110781991439,35.4911973496452,33.2634773443295,34.9580677757235,29207537.4574638,0.0,1.0
2022-03-09,34.61,35.73,34.265,35.69,21741832,32.9493117025542,34.0155708503976,32.6208658043346,33.9774901665461,22837648.6984907,0.0,1.0
2022-03-10,34.89,35.14,33.88,34.28,24267691,33.2158764895151,33.4538807635873,32.2543392222634,32.6351460607789,25490814.2874769,0.0,1.0
2022-03-11,34.69,35.59,34.63,35.295,21957297,33.0254730702573,33.8822884569172,32.96835204448,33.601443413512,23063973.4155991,0.0,1.0
2022-03-14,34.23,35.02,34.02,34.79,14321457,32.5875452059645,33.3396387120326,32.3876216157438,33.1206747798862,15043277.1174269,0.0,1.0
2022-03-15,34.36,34.8,33.985,34.63,24581361,32.711307428482,33.1301949508491,32.3543010173737,32.96835204448,25820293.6647095,0.0,1.0
2022-03-16,35.61,35.62,34.45,34.65,23601093,33.901328798843,33.9108489698059,32.796988967148,32.9873923864058,24790618.8785934,0.0,1.0
2022-03-17,36.3,36.325,35.335,36.05,17775153,34.5582205952822,34.5820210226894,33.6395240973636,34.32021632121,18671043.9017247,0.0,1.0
2022-03-18,36.31,36.35,35.92,36.26,22635067,34.5677407662451,34.6058214500967,34.1964540986925,34.5201399114307,23775903.9078583,0.0,1.0
2022-03-21,36.86,37.09,36.08,36.08,15289907,35.0913501692039,35.3103141013503,34.3487768340987,34.3487768340987,16060538.2609245,0.0,1.0
2022-03-22,36.78,37.05,36.49,36.9,20466390,35.0151888015008,35.2722334174988,34.7391038435771,35.1294308530555,21497922.757673,0.0,1.0
2022-03-23,36.39,36.93,36.335,36.77,19368825,34.6439021339482,35.1579913659441,34.5915411936523,35.0056686305379,20345039.0497242,0.0,1.0
2022-03-24,36.68,37.04,36.345,36.57,11401926,34.9199870918719,35.2627132465359,34.6010613646152,34.8152652112802,11976597.9460327,0.0,1.0
2022-03-25,36.92,36.94,36.45,36.72,8555118,35.1484711949813,35.167511536907,34.7010231597255,34.9580677757235,8986307.10871714,0.0,1.0
2022-03-28,37.53,37.56,36.62,36.885,15776351,35.7292016237174,35.7577621366061,34.8628660660946,35.1151505966111,16571499.6731684,0.0,1.0
2022-03-29,37.68,37.845,37.16,37.72,15244559,35.8720041881607,36.0290870090484,35.3769552980906,35.9100848720123,16012904.6625608,0.0,1.0
2022-03-30,37.8,37.99,37.42,37.75,8796946,35.9862462397154,36.1671294880102,35.6244797431256,35.9386453849009,9240323.55542037,0.0,1.0
2022-03-31,37.45,38.055,37.44,37.83,16183718,35.6530402560143,36.229010599269,35.6435200850514,36.014806752604,16999398.5014437,0.0,1.0
2022-04-01,35.51,37.775,35.24,37.76,21039275,33.8061270892141,35.9624458123081,33.5490824732161,35.9481655558638,22099681.9090929,0.0,1.0
2022-04-04,35.61,35.665,34.84,35.42,11727152,33.901328798843,33.9536897391389,33.1682756347006,33.7204455505481,12318215.7607419,0.0,1.0
2022-04-05,35.27,36.725,35.22,35.59,14577698,33.5776429861048,34.9628278612049,33.5300421312904,33.8822884569172,15312432.9981342,0.0,1.0
2022-04-06,34.67,35.275,34.455,34.96,14482431,33.0064327283315,33.5824030715862,32.8017490526294,33.2825176862553,15212364.4170432,0.0,1.0
2022-04-07,34.74,34.89,33.86,34.48,13719880,33.0730739250717,33.2158764895151,32.2352988803376,32.8255494800367,14411379.8517737,0.0,1.0
2022-04-08,34.33,34.68,33.91,34.48,11181691,32.6827469155933,33.0159528992944,32.2828997351521,32.8255494800367,11745262.8147009,0.0,1.0
2022-04-11,34.24,34.835,34.04,34.115,11151375,32.5970653769274,33.1635155492192,32.4066619576696,32.4780632398913,11713418.8487489,0.0,1.0
2022-04-12,34.41,34.89,34.19,34.37,13771918,32.7589082832964,33.2158764895151,32.5494645221129,32.7208275994449,14466040.6348656,0.0,1.0
2022-04-13,34.89,35.0,34.43,34.43,8527010,33.2158764895151,33.3205983701068,32.7779486252222,32.7779486252222,8956782.42884577,0.0,1.0
2022-04-14,35.06,35.19,34.86,34.9,12727143,33.3777193958841,33.5014816184017,33.1873159766264,33.2253966604779,13368607.6117898,0.0,1.0
2022-04-18,34.75,35.19,34.59,34.7,10227999,33.0825940960346,33.5014816184017,32.9302713606284,33.0349932412202,10743503.4936575,0.0,1.0
2022-04-19,35.29,35.32,34.73,34.83,12754073,33.5966833280306,33.6252438409192,33.0635537541089,33.1587554637377,13396894.9189242,0.0,1.0
2022-04-20,35.3,35.82,35.2,35.49,13946697,33.6062034989934,34.1012523890636,33.5110017893646,33.7870867472883,14649628.7244927,0.0,1.0
2022-04-21,36.3,38.17,36.0,37.4,17399019,34.5582205952822,36.3384925653422,34.2726154663956,35.6054394011999,18275952.2573978,0.0,1.0
2022-04-22,34.52,36.27,34.5,36.05,21027926,32.8636301638882,34.5296600823936,32.8445898219624,34.32021632121,22087760.9046863,0.0,1.0
2022-04-25,34.64,34.7,33.82,34.52,11718204,32.9778722154429,33.0349932412202,32.1972181964861,32.8636301638882,12308816.7698678,0.0,1.0
2022-04-26,34.11,34.7,34.09,34.68,10699825,32.4733031544098,33.0349932412202,32.454262812484,33.0159528992944,11239110.1396298,0.0,1.0
2022-04-27,34.48,34.92,34.11,34.21,13241624,32.8255494800367,33.2444370024037,32.4733031544098,32.5685048640387,13909019.1254124,0.0,1.0
2022-04-28,35.21,35.36,34.41,34.52,12859475,33.5205219603275,33.6633245247708,32.7589082832964,32.8636301638882,13507609.317238,0.0,1.0
2022-04-29,34.34,35.22,34.17,35.05,16045889,32.6922670865562,33.5300421312904,32.5304241801871,33.3681992249213,16854622.7400237,0.0,1.0
2022-05-02,34.29,34.635,33.65,34.44,13671155,32.6446662317418,32.9731121299614,32.035375290117,32.7874687961851,14360199.0482041,0.0,1.0
2022-05-03,34.53,34.83,34.1,34.35,12127292,32.8731503348511,33.1587554637377,32.4637829834469,32.7017872575191,12738523.3387884,0.0,1.0
2022-05-04,35.5,35.55,34.4,34.58,14395684,33.7966069182512,33.8442077730656,32.7493881123336,32.9207511896655,15121245.2550679,0.0,1.0
2022-05-05,34.65,35.31,34.32,35.09,14006874,32.9873923864058,33.6157236699563,32.6732267446305,33.4062799087728,14712838.7238031,0.0,1.0
2022-05-06,34.78,35.035,33.69,34.74,23166731,33.1111546089233,33.3539189684769,32.0734559739685,33.0730739250717,24334364.4670989,0.0,1.0
2022-05-09,33.62,34.55,33.48,34.48,17607465,32.0068147772283,32.8921906767769,31.8735323837479,32.8255494800367,18494904.2077489,0.0,1.0
2022-05-10,32.78,34.07,32.565,34.02,24685478,31.2071204163458,32.4352224705583,31.0024367406437,32.3876216157438,25929658.2973467,0.0,1.0
2022-05-11,33.17,33.775,32.72,32.72,16936588,31.5784070838984,32.1543774271531,31.1499993905684,31.1499993905684,17790214.1316828,0.0,1.0
2022-05-12,33.0,33.38,32.36,33.05,20225431,31.4165641775293,31.778330674119,30.8072732359045,31.4641650323437,21244819.1097035,0.0,1.0
2022-05-13,33.43,33.875,33.08,33.12,11309505,31.8259315289335,32.249579136782,31.4927255452324,31.5308062290839,11879518.8070547,0.0,1.0
2022-05-16,33.26,33.63,32.99,33.18,17849217,31.6640886225644,32.0163349481912,31.4070440065664,31.5879272548613,18748840.823953,0.0,1.0
2022-05-17,33.76,33.9921,33.335,33.69,26286350,32.1400971707087,32.3610603387574,31.735489904786,32.0734559739685,27611216.3347399,0.0,1.0
2022-05-18,32.32,33.78,32.21,33.69,20443949,30.7691925520529,32.1591375126345,30.6644706714612,32.0734559739685,21474350.7019951,0.0,1.0
2022-05-19,30.94,31.775,30.615,31.42,33489229,29.4554089591744,30.2503432345755,29.1460034028806,29.912377165393,35177129.8336454,0.0,1.0
2022-05-20,30.94,31.28,30.295,31.11,21816760,29.4554089591744,29.7790947719126,28.8413579320682,29.6172518655435,22916353.1674462,0.0,1.0
2022-05-23,31.23,31.36,30.83,31.15,17331041,29.7314939170982,29.8552561396157,29.3506870785827,29.6553325493951,18204548.0775097,0.0,1.0
2022-05-24,30.91,31.1051,30.58,30.98,18649213,29.4268484462858,29.6125869817717,29.1126828045105,29.493489643026,19589157.6660755,0.0,1.0
2022-05-25,31.15,31.25,30.74,30.9,22264029,29.6553325493951,29.7505342590239,29.2650055399167,29.4173282753229,23386165.10858,0.0,1.0
2022-05-26,31.58,32.05,31.05,31.38,19762153,30.0646999007992,30.512147936055,29.5601308397662,29.8742964815415,20758191.2940834,0.0,1.0
2022-05-27,32.05,32.145,31.67,31.83,12497309,30.6073496456838,30.6980734589862,30.2444543924745,30.3972523938258,13086358.6062403,0.1,1.0
2022-05-31,31.79,32.04,31.53,32.02,31840134,30.359052893488,30.5977997705994,30.1107561412921,30.5787000204305,33340890.554498,0.0,1.0
2022-06-01,32.0,32.23,31.79,31.99,15230054,30.5596002702616,30.7792473972041,30.359052893488,30.5500503951771,15947909.1247887,0.0,1.0
2022-06-02,32.59,32.63,31.78,32.06,13838441,31.1230429002445,31.1612424005823,30.3495030184035,30.6168995207683,14490703.6768714,0.0,1.0
2022-06-03,32.11,32.5,32.06,32.39,17055914,30.6646488961906,31.0370940244844,30.6168995207683,30.9320453985554,17859829.4209733,0.0,1.0
2022-06-06,32.14,32.345,31.86,32.28,12707004,30.6932985214439,30.8890709606753,30.4259020190792,30.8269967726263,13305937.3945967,0.0,1.0
2022-06-07,32.56,32.63,31.4,31.65,11283085,31.0943932749911,31.1612424005823,29.9866077651941,30.2253546423056,11814903.231943,0.0,1.0
2022-06-08,31.81,32.42,31.67,32.27,14814860,30.3781526436569,30.9606950238087,30.2444543924745,30.8174468975419,15513145.3228247,0.0,1.0
2022-06-09,31.17,31.96,31.16,31.65,11128404,29.7669606382516,30.5214007699237,29.7574107631672,30.2253546423056,11652931.4798185,0.0,1.0
2022-06-10,30.3,30.84,30.12,30.75,13214800,28.9361215059039,29.4518147604646,28.7642237543837,29.3658658847045,13837667.9099272,0.0,1.0
2022-06-13,29.46,30.01,29.35,29.85,18695551,28.1339319988095,28.6591751284547,28.0288833728805,28.5063771271034,19576749.2607612,0.0,1.0
2022-06-14,29.34,30.15,29.11,29.82,14891451,28.0193334977961,28.7928733796371,27.7996863708536,28.47772750185,15593346.3718673,0.0,1.0
2022-06-15,29.42,29.97,28.98,29.68,15410973,28.0957324984717,28.6209756281168,27.6755379947556,28.3440292506676,16137355.5818366,0.0,1.0
2022-06-16,29.05,29.38,28.76,28.93,16523784,27.7423871203468,28.0575329981339,27.4654407428976,27.6277886193333,17302617.9440754,0.0,1.0
2022-06-17,28.93,29.16,28.665,28.91,28779916,27.6277886193333,27.8474357462758,27.3747169295952,27.6086888691644,30136431.8857342,0.0,1.0
2022-06-21,28.99,29.39,28.96,29.29,17013937,27.6850878698401,28.0670828732183,27.6564382445867,27.9715841223738,17815873.8722056,0.0,1.0
2022-06-22,28.83,29.16,28.5,28.74,17127171,27.5322898684888,27.8474357462758,27.2171439907017,27.4463409927287,17934445.0566437,0.0,1.0
2022-06-23,28.71,29.055,28.44,29.05,16883251,27.4176913674753,27.747162057889,27.159844740195,27.7423871203468,17679028.1031832,0.0,1.0
2022-06-24,29.57,29.685,28.82,28.83,24261775,28.2389806247386,28.3488041882098,27.5227399934043,27.5322898684888,25405332.305852,0.0,1.0
2022-06-27,29.32,29.64,29.055,29.59,16602440,28.0002337476271,28.3058297503298,27.747162057889,28.2580803749075,17384981.3250667,0.0,1.0
2022-06-28,29.14,30.14,29.08,29.82,13123873,27.8283359961069,28.7833235045526,27.7710367456002,28.47772750185,13742455.1462042,0.0,1.0
2022-06-29,29.12,29.29,28.7,29.29,17330077,27.809236245938,27.9715841223738,27.4081414923908,27.9715841223738,18146914.8514898,0.0,1.0
2022-06-30,29.06,29.24,28.575,28.94,16745536,27.7519369954313,27.9238347469515,27.2887680538351,27.6373384944178,17534822.0284628,0.0,1.0
2022-07-01,29.34,29.535,28.825,29.09,13838786,28.0193334977961,28.205556061943,27.5275149309465,27.7805866206846,14491064.9381413,0.0,1.0
2022-07-05,28.51,28.99,28.095,28.99,23077641,27.2266938657862,27.6850878698401,26.8303740497812,27.6850878698401,24165385.1970911,0.0,1.0
2022-07-06,28.89,29.06,28.58,28.7,13716392,27.5895891189955,27.7519369954313,27.2935429913774,27.4081414923908,14362902.0052049,0.0,1.0
2022-07-07,29.24,29.35,28.82,28.955,13955317,27.9238347469515,28.0288833728805,27.5227399934043,27.6516633070445,14613088.5237583,0.0,1.0
2022-07-08,28.99,29.34,28.585,29.22,9779745,27.6850878698401,28.0193334977961,27.2983179289196,27.9047349967826,10240704.6306997,0.0,1.0
2022-07-11,28.85,29.17,28.69,28.75,11972045,27.5513896186577,27.8569856213603,27.3985916173064,27.4558908678131,12536336.7521797,0.0,1.0
2022-07-12,28.42,28.635,28.145,28.57,14560414,27.140744990026,27.3460673043419,26.8781234252035,27.2839931162929,15246706.2356642,0.0,1.0
2022-07-13,28.23,28.5,27.955,28.06,22263630,26.9592973634214,27.2171439907017,26.6966757985988,26.7969494869856,23313006.5085731,0.0,1.0
2022-07-14,28.18,28.285,27.595,27.85,12467247,26.9115479879991,27.0118216763859,26.3528802955584,26.596402110212,13054879.6604592,0.0,1.0
2022-07-15,28.86,28.94,28.57,28.73,15870802,27.5609394937421,27.6373384944178,27.2839931162929,27.4367911176442,16618858.2150474,0.0,1.0
2022-07-18,28.83,29.295,28.8,28.88,13425188,27.5322898684888,27.976359059916,27.5036402432354,27.5800392439111,14057972.3622256,0.0,1.0
2022-07-19,29.72,29.77,29.09,29.18,19617868,28.3822287510054,28.4299781264277,27.7805866206846,27.8665354964448,20542538.856796,0.0,1.0
2022-07-20,29.73,29.83,29.385,29.5,14328648,28.3917786260899,28.4872773769344,28.0623079356761,28.1721314991474,15004016.1502438,0.0,1.0
2022-07-21,30.99,31.25,30.07,30.27,26968661,29.5950628867314,29.8433596389273,28.7164743789614,28.9074718806505,28239804.9833069,0.0,1.0
2022-07-22,30.89,31.63,30.81,30.83,21023680,29.4995641358869,30.2062548921367,29.4231651352112,29.4422648853801,22014612.5620196,0.0,1.0
2022-07-25,31.35,31.42,30.82,30.95,10861249,29.9388583897719,30.0057075153631,29.4327150102957,29.5568633863936,11373184.3651836,0.0,1.0
2022-07-26,31.16,31.5,31.12,31.26,12999710,29.7574107631672,30.0821065160387,29.7192112628294,29.8529095140118,13612439.8330175,0.0,1.0
2022-07-27,31.83,31.895,31.11,31.15,16271631,30.3972523938258,30.4593265818748,29.7096613877449,29.7478608880827,17038579.9354418,0.0,1.0
2022-07-28,31.71,31.93,31.49,31.82,13342605,30.2826538928123,30.4927511446704,30.0725566409543,30.3877025187413,13971496.8855627,0.0,1.0
2022-07-29,32.33,32.37,31.685,31.865,11526851,30.8747461480486,30.9129456483865,30.2587792051012,30.4306769566214,12070158.9267497,0.0,1.0
2022-08-01,32.6,32.69,31.9,31.95,11749140,31.132592775329,31.2185416510891,30.464101519417,30.5118508948393,12302925.3221571,0.0,1.0
2022-08-02,32.15,32.65,32.14,32.65,12985845,30.7028483965284,31.1803421507512,30.6932985214439,31.1803421507512,13597921.3185056,0.0,1.0
2022-08-03,32.5,32.6,32.115,32.21,9168233,31.0370940244844,31.132592775329,30.6694238337328,30.7601476470351,9600369.55344275,0.0,1.0
2022-08-04,32.83,33.07,32.55,32.75,10669346,31.3522399022715,31.5814369042984,31.0848433999067,31.2758409015958,11172236.1870107,0.0,1.0
2022-08-05,33.11,33.15,32.54,32.54,11474121,31.6196364046363,31.6578359049741,31.0752935248222,31.0752935248222,12014943.5448377,0.0,1.0
2022-08-08,32.82,33.43,32.79,33.4,14688840,31.342690027187,31.9252324073389,31.3140404019336,31.8965827820855,15381185.4815854,0.0,1.0
2022-08-09,32.67,33.0,32.64,32.96,14140886,31.1994419009202,31.5145877787072,31.1707922756668,31.4763882783694,14807404.1544434,0.0,1.0
2022-08-10,34.06,34.18,33.16,33.21,16833184,32.5268745376596,32.6414730386731,31.6673857800585,31.7151351554808,17626601.2394209,0.0,1.0
2022-08-11,34.16,34.71,34.11,34.14,14382263,32.6223732885042,33.1476164181493,32.5746239130819,32.6032735383353,15060158.2458481,0.0,1.0
2022-08-12,34.35,34.38,34.11,34.25,11880994,32.8038209151089,32.8324705403623,32.5746239130819,32.7083221642643,12440994.1438264,0.0,1.0
2022-08-15,34.14,34.37,33.91,34.3,13192751,32.6032735383353,32.8229206652778,32.3836264113928,32.7560715396866,13814579.6498138,0.0,1.0
2022-08-16,34.44,34.525,33.98,34.0,12763169,32.889769790869,32.9709437290869,32.450475536984,32.4695752871529,13364749.6821955,0.0,1.0
2022-08-17,34.48,34.67,33.93,34.2,12172237,32.9279692912068,33.1094169178115,32.4027261615617,32.660572788842,12745964.6250362,0.0,1.0
2022-08-18,34.35,34.7,34.225,34.61,13585879,32.8038209151089,33.1380665430649,32.6844474765532,33.0521176673048,14226237.3903845,0.0,1.0
2022-08-19,33.83,34.19,33.78,34.09,12433855,32.3072274107171,32.6510229137576,32.2594780352949,32.555524162913,13019913.7580734,0.0,1.0
2022-08-22,33.56,33.657,33.38,33.41,20808137,32.0493807834368,32.142014571756,31.8774830319166,31.90613265717,21788910.1333557,0.0,1.0
2022-08-23,33.63,33.85,33.405,33.55,12986496,32.116229909028,32.3263271608861,31.9013577196277,32.0398309083523,13598603.0028148,0.0,1.0
2022-08-24,33.62,33.9,33.48,33.53,13376144,32.1066800339435,32.3740765363083,31.9729817827611,32.0207311581834,14006616.7166635,0.0,1.0
2022-08-25,33.98,34.03,33.665,33.9,6782785,32.450475536984,32.4982249124063,32.1496544718236,32.3740765363083,7102485.57181609,0.0,1.0
2022-08-26,32.63,34.075,32.58,33.92,13515234,31.1612424005823,32.5411993502863,31.11349302516,32.3931762864772,14152262.6007928,0.0,1.0
2022-08-29,32.72,33.045,32.37,32.51,9394010,31.2471912763424,31.5575622165873,30.9129456483865,31.0466438995688,9836788.35264515,0.0,1.0
2022-08-30,31.67,32.62,31.53,32.54,15548207,30.3399531433191,31.2500559373245,30.2058327315709,31.1734157020398,16229811.3436088,0.1,1.0
2022-08-31,31.65,31.9,31.39,31.9,13664602,30.3207930844979,30.5602938197625,30.0717123198227,30.5602938197625,14263632.6198577,0.0,1.0
2022-09-01,31.61,31.72,31.215,31.51,10492982,30.2824729668555,30.387853290372,29.9040618051375,30.1866726727497,10952974.7251168,0.0,1.0
2022-09-02,31.24,31.97,31.055,31.95,10934083,29.9280118786639,30.6273540256366,29.7507813345681,30.6081939668154,11413412.7687753,0.0,1.0
2022-09-06,31.49,31.77,31.155,31.24,16147046,30.1675126139285,30.4357534374249,29.846581628674,29.9280118786639,16854902.3264595,0.0,1.0
2022-09-07,31.89,32.11,31.395,31.49,11452759,30.5507137903519,30.7614744373847,30.076502334528,30.1675126139285,11954826.5554876,0.0,1.0
2022-09-08,32.21,32.235,31.63,31.74,15374460,30.8572747314906,30.881224805017,30.3016330256767,30.4070133491931,16048447.5997689,0.0,1.0
2022-09-09,32.63,32.75,32.29,32.345,13841319,31.2596359667351,31.3745963196621,30.9339149667752,30.9866051285335,14448096.5629483,0.0,1.0
2022-09-12,32.84,32.92,32.48,32.75,13870899,31.4608165843574,31.537456819642,31.1159355255763,31.3745963196621,14478973.2948791,0.0,1.0
2022-09-13,31.56,32.34,31.43,32.29,14156295,30.2345728198026,30.9818151138282,30.110032437465,30.9339149667752,14776880.5222669,0.0,1.0
2022-09-14,31.23,31.33,30.42,31.18,23037149,29.9184318492534,30.0142321433592,29.1424494669961,29.8705317022004,24047054.5680673,0.0,1.0
2022-09-15,30.17,31.46,30.04,31.3,34773820,28.9029487317315,30.1387725256968,28.7784083493939,29.9854920551274,36298239.2951555,0.0,1.0
2022-09-16,29.49,29.8,28.9,29.4,48494386,28.2515067318118,28.5484876435399,27.6862849965873,28.1652864671165,50620289.2722064,0.0,1.0
2022-09-19,29.88,29.915,29.26,29.32,19382408,28.6251278788245,28.6586579817616,28.0311660553683,28.0886462318318,20232096.5513808,0.0,1.0
2022-09-20,29.47,29.66,29.07,29.47,17563124,28.2323466729906,28.4143672317917,27.8491454965672,28.2323466729906,18333058.5400882,0.0,1.0
2022-09-21,29.14,30.0,29.135,29.71,12784547,27.9162057024413,28.7400882317515,27.911415687736,28.4622673788446,13344997.6530092,0.0,1.0
2022-09-22,28.57,29.05,28.51,28.98,17142256,27.3701440260381,27.8299854377461,27.3126638495746,27.762925231872,17893740.473345,0.0,1.0
2022-09-23,27.68,28.59,27.48,28.54,23944254,26.5175214084961,27.3893040848592,26.3259208202844,27.3414039378063,24993925.356374,0.0,1.0
2022-09-26,27.43,27.79,27.23,27.56,17252064,26.2780206732315,26.6229017320125,26.0864200850198,26.4025610555691,18008362.2508927,0.0,1.0
2022-09-27,27.22,27.7437,26.9,27.45,18481505,26.0768400556092,26.5785461958415,25.7702791144706,26.2971807320527,19291699.647166,0.0,1.0
2022-09-28,27.63,27.77,26.855,26.91,18306627,26.4696212614432,26.6037416731913,25.7271689821229,25.7798591438811,19109155.3223993,0.0,1.0
2022-09-29,27.19,27.4,26.78,27.36,15427263,26.0480999673775,26.2492805849997,25.6553187615435,26.2109604673574,16103565.3846284,0.0,1.0
2022-09-30,26.64,27.26,26.61,27.16,24138744,25.5211983497954,26.1151601732516,25.4924582615636,26.0193598791457,25196941.4345763,0.0,1.0
2022-10-03,27.42,27.63,26.91,27.03,16035040,26.2684406438209,26.4696212614432,25.7798591438811,25.8948194968081,16737986.1926987,0.0,1.0
2022-10-04,28.12,28.2,27.78,27.78,15531485,26.9390427025618,27.0156829378465,26.6133217026019,26.6133217026019,16212356.2823733,0.0,1.0
2022-10-05,27.82,28.06,27.42,27.77,16028683,26.6516418202443,26.8815625260983,26.2684406438209,26.6037416731913,16731350.5136965,0.0,1.0
2022-10-06,27.36,27.885,27.33,27.79,15166338,26.2109604673574,26.7139120114131,26.1822203791257,26.6229017320125,15831201.9201575,0.0,1.0
2022-10-07,26.77,27.24,26.63,27.09,14487830,25.645738732133,26.0960001144304,25.5116183203848,25.9522996732716,15122949.3972055,0.0,1.0
2022-10-10,26.59,27.24,26.57,26.93,16063082,25.4732982027425,26.0960001144304,25.4541381439213,25.7990192027023,16767257.5015832,0.0,1.0
2022-10-11,26.51,26.82,26.345,26.48,18070718,25.3966579674578,25.6936388791859,25.2385874821831,25.367917879226,18862904.5126268,0.0,1.0
2022-10-12,26.65,27.18,26.5,26.57,13763199,25.530778379206,26.0385199379669,25.3870779380472,25.4541381439213,14366551.9281127,0.0,1.0
2022-10-13,27.5,27.76,25.8,26.16,18585948,26.3450808791056,26.5941616437808,24.7164758793063,25.0613569380873,19400721.2331379,0.0,1.0
2022-10-14,27.31,27.9,27.19,27.85,15482479,26.1630603203045,26.7282820555289,26.0480999673775,26.680381908476,16161201.9508993,0.0,1.0
2022-10-17,28.15,28.26,27.83,27.86,17761672,26.9677827907935,27.07316311431,26.6612218496549,26.6899619378866,18540310.5134283,0.0,1.0
2022-10-18,28.41,28.93,28.12,28.68,16408665,27.2168635554687,27.7150250848191,26.9390427025618,27.4755243495545,17127990.2145937,0.0,1.0
2022-10-19,27.92,28.24,27.7001,28.02,15446531,26.7474421143501,27.0540030554888,26.5367772676114,26.8432424084559,16123678.0577468,0.0,1.0
2022-10-20,27.08,27.845,26.79,27.32,20922912,25.9427196438611,26.6755918937707,25.6648987909541,26.1726403497151,21840133.3683639,0.0,1.0
2022-10-21,27.54,28.48,26.96,27.74,29374741,26.3834009967479,27.2839237613428,25.8277592909341,26.5750015849596,30662474.7597824,0.0,1.0
2022-10-24,28.16,28.54,27.74,27.75,21072021,26.9773628202041,27.3414039378063,26.5750015849596,26.5845816143702,21995779.0283191,0.0,1.0
2022-10-25,28.76,28.83,28.17,28.23,19664216,27.5521645848392,27.6192247907132,26.9869428496147,27.0444230260782,20526258.4875525,0.0,1.0
2022-10-26,28.77,29.37,28.665,29.085,21083353,27.5617446142497,28.1365463788848,27.4611543054386,27.8635155406831,22007607.8020256,0.0,1.0
2022-10-27,28.81,29.34,28.765,28.93,14100597,27.6000647318921,28.107806290653,27.5569545995444,27.7150250848191,14718740.8260166,0.0,1.0
2022-10-28,29.22,29.36,28.86,29.0262,14182775,27.992845937726,28.1269663494742,27.647964878945,27.8071849677489,14804521.3559899,0.0,1.0
2022-10-31,29.06,29.36,28.96,29.27,15539085,27.8395654671567,28.1269663494742,27.7437651730508,28.0407460847789,16220289.4521729,0.0,1.0
2022-11-01,29.07,29.44,28.9,29.33,16785183,27.8491454965672,28.2036065847589,27.6862849965873,28.0982262612424,17521014.0602033,0.0,1.0
2022-11-02,28.53,29.74,28.52,29.085,15289816,27.3318239083957,28.4910074670764,27.3222438789851,27.8635155406831,15960092.9649632,0.0,1.0
2022-11-03,29.0,29.23,28.125,28.25,19382034,27.7820852906932,28.0024259671366,26.9438327172671,27.0635830848994,20231706.1559196,0.0,1.0
2022-11-04,29.63,29.77,29.21,29.21,13867712,28.3856271435599,28.5197475553081,27.9832659083154,27.9832659083154,14475646.5827539,0.0,1.0
2022-11-07,29.96,30.02,29.665,29.81,9927455,28.7017681141092,28.7592482905727,28.419157246497,28.5580676729505,10362656.0781038,0.0,1.0
2022-11-08,29.98,30.12,29.45,29.97,14559090,28.7209281729304,28.8550485846786,28.2131866141694,28.7113481435198,15197333.3024587,0.0,1.0
2022-11-09,29.43,29.91,29.36,29.73,10546609,28.1940265553483,28.6538679670563,28.1269663494742,28.4814274376658,11008952.6325966,0.0,1.0
2022-11-10,31.22,31.3,30.24,30.505,18324717,29.9088518198428,29.9854920551274,28.9700089376056,29.223879716986,19128038.3541987,0.0,1.0
2022-11-11,31.94,32.06,31.35,31.77,14690845,30.5986139374048,30.7135742903318,30.0333922021804,30.4357534374249,15334864.1954792,0.0,1.0
2022-11-14,31.8,32.41,31.54,31.67,12305076,30.4644935256566,31.0488753197023,30.2154127609815,30.3399531433191,12844507.5402436,0.0,1.0
2022-11-15,31.31,32.52,30.89,32.15,16846279,29.995072084538,31.1542556432187,29.5927108492935,30.7997945550271,17584788.3946875,0.0,1.0
2022-11-16,31.24,31.43,31.04,31.235,10016308,29.9280118786639,30.110032437465,29.7364112904523,29.9232218639587,10455404.2276052,0.0,1.0
2022-11-17,30.95,30.95,30.465,30.85,12225383,29.650191025757,29.650191025757,29.1855595993437,29.5543907316512,12761320.9480272,0.0,1.0
2022-11-18,30.88,31.24,30.515,31.13,15351505,29.5831308198829,29.9280118786639,29.2334597463966,29.8226315551475,16024486.2954595,0.0,1.0
2022-11-21,31.29,31.34,30.42,30.75,19909428,29.9759120257169,30.0238121727698,29.1424494669961,29.4585904375453,20782220.1234627,0.0,1.0
2022-11-22,31.92,32.2,31.5,31.52,15708210,30.5794538785836,30.84769470208,30.1770926433391,30.1962527021603,16396828.5761689,0.0,1.0
2022-11-23,32.07,32.19,31.81,31.92,9659038,30.7231543197424,30.8381146726694,30.4740735550672,30.5794538785836,10082472.1783514,0.0,1.0
2022-11-25,32.02,32.335,31.985,32.28,5838389,30.6752541726895,30.9770250991229,30.6417240697524,30.9243349373647,6094333.06493803,0.0,1.0
2022-11-28,31.7,32.04,31.57,31.91,16922896,30.3686932315508,30.6944142315107,30.2441528492132,30.5698738491731,17664764.1408114,0.0,1.0
2022-11-29,32.17,32.21,31.51,31.88,13413672,30.9147549079541,30.953194143152,30.2805075271879,30.6360704527689,13958313.0943398,0.1,1.0
2022-11-30,32.69,32.735,31.705,32.28,24182464,31.4144649655275,31.4577091051252,30.4678987987779,31.0204628047485,25164354.9882985,0.0,1.0
2022-12-01,32.68,32.995,32.385,32.87,11298046,31.404855156728,31.7075641339119,31.1213657971431,31.5874415239183,11756785.4217885,0.0,1.0
2022-12-02,32.05,32.33,31.74,32.11,11178543,30.7994372023602,31.0685118487459,30.5015331295761,30.8570960551572,11632430.1900732,0.0,1.0
2022-12-05,31.35,31.83,31.28,31.81,18867488,30.126750586396,30.5880214087715,30.0594819247996,30.5688017911725,19633572.7314414,0.0,1.0
2022-12-06,31.16,31.46,30.73,31.39,14309781,29.9441642192058,30.2324584831904,29.5309424408278,30.165189821594,14890807.1935436,0.0,1.0
2022-12-07,30.91,31.41,30.86,31.16,14573942,29.7039189992185,30.184409439193,29.6558699552211,29.9441642192058,15165694.0362601,0.0,1.0
2022-12-08,31.52,31.64,31.02,31.03,11740216,30.2901173359873,30.4054350415812,29.8096268960129,29.8192367048124,12216909.0405056,0.0,1.0
2022-12-09,31.42,31.64,31.33,31.54,10533175,30.1940192479925,30.4054350415812,30.1075309687971,30.3093369535863,10960858.035553,0.0,1.0
2022-12-12,32.22,32.25,31.405,31.5,14105983,30.9628039519515,30.99163337835,30.1796045347932,30.2708977183884,14678734.2956824,0.0,1.0
2022-12-13,32.74,33.33,32.37,33.25,15517996,31.4625140095249,32.0294927286947,31.1069510839438,31.9526142582988,16148079.8669233,0.0,1.0
2022-12-14,32.67,33.14,32.43,32.71,11698409,31.3952453479285,31.8469063615045,31.1646099367408,31.4336845831265,12173404.5329006,0.0,1.0
2022-12-15,31.77,32.27,31.445,32.27,14795056,30.5303625559745,31.010852995949,30.2180437699912,31.010852995949,15395786.0231181,0.0,1.0
2022-12-16,31.65,31.76,31.07,31.44,33977070,30.4150448503807,30.5207527471751,29.8576759400104,30.2132388655914,35356655.5890362,0.0,1.0
2022-12-19,31.18,31.79,30.875,31.63,10633211,29.9633838368047,30.5495821735735,29.6702846684203,30.3958252327817,11064955.8402932,0.0,1.0
2022-12-20,30.73,31.21,30.535,31.08,17911210,29.5309424408278,29.9922132632032,29.3435511692377,29.8672857488098,18638466.5644478,0.0,1.0
2022-12-21,31.22,31.25,30.9025,31.08,11474617,30.0018230720027,30.0306524984011,29.6967116426189,29.8672857488098,11940525.8100566,0.0,1.0
2022-12-22,30.97,31.025,30.52,30.95,8421295,29.7615778520155,29.8144318004127,29.3291364560385,29.7423582344165,8763228.46345116,0.0,1.0
2022-12-23,31.25,31.32,30.86,31.04,6855073,30.0306524984011,30.0979211599976,29.6558699552211,29.8288465136119,7133412.47784761,0.0,1.0
2022-12-27,31.24,31.36,31.045,31.31,10152270,30.0210426896017,30.1363603951955,29.8336514180116,30.0883113511981,10564486.9859851,0.0,1.0
2022-12-28,30.84,31.39,30.84,31.24,7626980,29.6366503376221,30.165189821594,29.6366503376221,30.0210426896017,7936661.5498178,0.0,1.0
2022-12-29,31.24,31.36,30.98,31.06,5542879,30.0210426896017,30.1363603951955,29.771187660815,29.8480661312109,5767938.90040257,0.0,1.0
2022-12-30,30.98,31.12,30.725,31.02,7328771,29.771187660815,29.9057249840078,29.526137536428,29.8096268960129,7626344.24151101,0.0,1.0
2023-01-03,30.88,31.17,30.55,31.08,8329505,29.6750895728201,29.9537740280052,29.357965882437,29.8672857488098,8667711.47459611,0.0,1.0
2023-01-04,31.28,31.49,30.9,31.01,9543235,30.0594819247996,30.2612879095889,29.6943091904191,29.8000170872134,9930723.07589314,0.0,1.0
2023-01-05,30.91,31.28,30.8,31.11,11660796,29.7039189992185,30.0594819247996,29.5982111024242,29.8961151752083,12134264.3160818,0.0,1.0
2023-01-06,32.2,32.36,31.1,31.11,10799358,30.9435843343525,31.0973412751444,29.8865053664088,29.8961151752083,11237848.9784053,0.0,1.0
2023-01-09,32.14,32.63,32.055,32.19,14682604,30.8859254815556,31.3568061127305,30.80424210676,30.9339745255531,15278768.0861889,0.0,1.0
2023-01-10,32.4,32.405,31.89,31.89,11177046,31.1357805103423,31.1405854147421,30.6456802615684,30.6456802615684,11630872.4067383,0.0,1.0
2023-01-11,32.45,32.63,32.04,32.59,10993465,31.1838295543398,31.3568061127305,30.7898273935607,31.3183668775326,11439837.3884247,0.0,1.0
2023-01-12,32.49,32.7,32.25,32.43,10568689,31.2222687895377,31.424074774327,30.99163337835,31.1646099367408,10997814.025772,0.0,1.0
2023-01-13,32.42,32.475,32.08,32.26,7459801,31.1550001279413,31.2078540763385,30.8282666287587,31.0012431871495,7762694.50896584,0.0,1.0
2023-01-17,32.6,32.865,32.245,32.57,13345599,31.3279766863321,31.5826366195185,30.9868284739502,31.2991472599336,13887476.097038,0.0,1.0
2023-01-18,32.23,33.04,32.22,32.57,11891733,30.972413760751,31.7508082735096,30.9628039519515,31.2991472599336,12374578.1504343,0.0,1.0
2023-01-19,31.55,32.075,31.52,31.96,10024268,30.3189467623858,30.8234617243589,30.2901173359873,30.7129489231648,10431287.6657168,0.0,1.0
2023-01-20,32.01,32.03,31.26,31.5,24049087,30.7609979671623,30.7802175847612,30.0402623072006,30.2708977183884,25025562.4245931,0.0,1.0
2023-01-23,32.05,32.49,31.77,32.1,9323419,30.7994372023602,31.2222687895377,30.5303625559745,30.8474862463577,9701981.79228747,0.0,1.0
2023-01-24,31.86,31.915,31.05,31.73,12999582,30.6168508351699,30.6697047835671,29.8384563224114,30.4919233207766,13527409.6199418,0.0,1.0
2023-01-25,31.05,31.5241,30.26,31.47,22213497,29.8384563224114,30.2940573575951,29.0792814272518,30.2420682919899,23115441.1742122,0.0,1.0
2023-01-26,30.15,30.67,29.39,30.59,25564741,28.9735735304574,29.4732835880308,28.2432280616963,29.3964051176349,26602757.17594,0.0,1.0
2023-01-27,30.08,30.73,29.89,30.14,19432562,28.906304868861,29.5309424408278,28.7237185016707,28.9639637216579,20221590.6741397,0.0,1.0
2023-01-30,29.88,30.395,29.71,29.89,13657385,28.7141086928712,29.2090138460449,28.5507419432799,28.7237185016707,14211921.6781162,0.0,1.0
2023-01-31,30.92,30.97,30.03,30.12,15414052,29.713528808018,29.7615778520155,28.8582558248636,28.944744104059,16039915.383978,0.0,1.0
2023-02-01,31.59,31.845,30.74,30.77,15597347,30.3573859975838,30.6024361219707,29.5405522496272,29.5693816760257,16230652.7897104,0.0,1.0
2023-02-02,32.64,32.88,31.655,31.7,15828613,31.36641592153,31.5970513327178,30.4198497547804,30.4630938943781,16471308.9825916,0.0,1.0
2023-02-03,32.27,32.7,32.22,32.39,9577077,31.010852995949,31.424074774327,30.9628039519515,31.1261707015428,9965939.17717684,0.0,1.0
2023-02-06,32.05,32.455,31.96,32.09,9061718,30.7994372023602,31.1886344587395,30.7129489231648,30.8378764375582,9429654.83400924,0.0,1.0
2023-02-07,32.29,32.405,31.68,31.82,10300631,31.0300726135479,31.1405854147421,30.4438742767791,30.578411599972,10718871.9514882,0.0,1.0
2023-02-08,31.95,32.42,31.87,32.21,8305218,30.7033391143653,31.1550001279413,30.6264606439694,30.953194143152,8642438.33908765,0.0,1.0
2023-02-09,31.13,32.295,31.095,32.13,10854448,29.9153347928073,31.0348775179477,29.8817004620091,30.8763156727561,11295175.8213731,0.0,1.0
2023-02-10,31.57,31.6598,30.87,31.04,10760919,30.3381663799848,30.4244624630042,29.6654797640206,29.8288465136119,11197849.223153,0.0,1.0
2023-02-13,31.63,32.06,31.27,31.27,18021546,30.3958252327817,30.8090470111597,30.0498721160001,30.0498721160001,18753282.5845187,0.0,1.0
2023-02-14,31.44,31.68,30.845,31.5,13794222,30.2132388655914,30.4438742767791,29.6414552420219,30.2708977183884,14354314.72969,0.0,1.0
2023-02-15,31.67,31.79,30.985,31.22,11797034,30.4342644679797,30.5495821735735,29.7759925652147,30.0018230720027,12276034.0462009,0.0,1.0
2023-02-16,31.11,31.605,31.08,31.21,14411469,29.8961151752083,30.371800710783,29.8672857488098,29.9922132632032,14996624.0751505,0.0,1.0
2023-02-17,31.21,31.395,30.8,31.01,12394328,29.9922132632032,30.1699947259937,29.5982111024242,29.8000170872134,12897580.2314193,0.0,1.0
2023-02-21,30.59,31.0,30.56,30.94,16185951,29.3964051176349,29.7904072784139,29.3675756912364,29.732748425617,16843156.1311207,0.0,1.0
2023-02-22,29.99,30.87,29.76,30.66,18353795,28.8198165896656,29.6654797640206,28.5987909872774,29.4636737792313,19099022.0335884,0.0,1.0
2023-02-23,30.65,30.77,30.165,30.31,16513556,29.4540639704318,29.5693816760257,28.9879882436567,29.1273304712492,17184063.0178607,0.0,1.0
2023-02-24,30.75,30.82,30.21,30.39,12648011,29.5501620584267,29.6174307200232,29.0312323832544,29.2042089416452,13161563.6313944,0.0,1.0
2023-02-27,30.77,31.785,30.64,31.32,18854631,29.6750895728201,30.6539721180398,29.5497154537279,30.2055185382101,19550303.1067975,0.11,1.0
2023-02-28,30.49,30.995,30.43,30.755,12607684,29.4050530086215,29.8920832404796,29.347188030579,29.6606233283094,13072864.8932308,0.0,1.0
2023-03-01,30.86,30.97,30.35,30.39,10816421,29.7618870398839,29.8679728329619,29.2700347265222,29.3086113785506,11215510.3476027,0.0,1.0
2023-03-02,31.28,31.335,30.45,30.68,9548058,30.1669418861817,30.2199847827207,29.3664763565932,29.5882921057563,9900349.04322887,0.0,1.0
2023-03-03,31.15,31.44,30.995,31.385,14602649,30.0415677670895,30.3212484942952,29.8920832404796,30.2682055977562,15141437.3536228,0.0,1.0
2023-03-06,30.54,31.15,30.48,31.14,15042551,29.453273823657,30.0415677670895,29.3954088456144,30.0319236040825,15597570.2494236,0.0,1.0
2023-03-07,29.69,30.605,29.67,30.605,19224387,28.6335199680542,29.5159608832031,28.61423164204,29.5159608832031,19933701.8524721,0.0,1.0
2023-03-08,30.27,30.385,29.76,29.77,12528004,29.1928814224655,29.3037892970471,28.7010291091039,28.7106732721109,12990244.970754,0.0,1.0
2023-03-09,29.76,30.48,29.695,30.45,12299833,28.7010291091039,29.3954088456144,28.6383420495578,29.3664763565932,12753655.2326583,0.0,1.0
2023-03-10,29.49,30.52,29.41,29.76,18598769,28.4406367079124,29.4339854976428,28.3634834038557,28.7010291091039,19285000.6644686,0.0,1.0
2023-03-13,29.06,29.8461,29.0,29.15,17488363,28.0259376986075,28.7840653525949,27.9680727205649,28.1127351656713,18133624.4390942,0.0,1.0
2023-03-14,29.26,29.69,28.8,29.33,13376795,28.2188209587493,28.6335199680542,27.7751894604231,28.2863300997989,13870353.4875593,0.0,1.0
2023-03-15,28.98,29.32,28.695,29.08,15821498,27.9487843945507,28.2766859367918,27.6739257488486,28.0452260246216,16405257.7588812,0.0,1.0
2023-03-16,29.33,29.4,28.63,28.75,14007697,28.2863300997989,28.3538392408486,27.6112386893025,27.7269686453876,14524533.6372894,0.0,1.0
2023-03-17,28.91,29.33,28.74,29.33,21490861,27.8812752535011,28.2863300997989,27.7173244823805,28.2863300997989,22283801.076566,0.0,1.0
2023-03-20,29.18,29.4,28.96,28.98,11786883,28.1416676546926,28.3538392408486,27.9294960685365,27.9487843945507,12221779.1127474,0.0,1.0
2023-03-21,29.32,29.61,29.025,29.44,13456564,28.2766859367918,28.5563666639975,27.9921831280826,28.3924158928769,13953065.6938351,0.0,1.0
2023-03-22,28.29,29.455,28.26,29.36,24089561,27.2833371470614,28.4068821373876,27.2544046580402,28.3152625888202,24978384.3162823,0.0,1.0
2023-03-23,28.08,28.51,27.98,28.35,17661649,27.0808097239125,27.4955087332174,26.9843680938416,27.341202125104,18313304.1063423,0.0,1.0
2023-03-24,28.25,28.32,27.6,27.78,13728607,27.2447604950331,27.3122696360827,26.6178898995721,26.7914848336998,14235146.1603307,0.0,1.0
2023-03-27,28.75,28.88,28.28,28.43,11472360,27.7269686453876,27.8523427644798,27.2736929840543,27.4183554291607,11895651.2779433,0.0,1.0
2023-03-28,29.11,29.18,28.73,28.78,10687900,28.0741585136429,28.1416676546926,27.7076803193734,27.7559011344089,11082247.3574339,0.0,1.0
2023-03-29,29.59,29.68,29.32,29.32,11877259,28.5370783379833,28.6238758050471,28.2766859367918,28.2766859367918,12315489.6814443,0.0,1.0
2023-03-30,29.5,29.94,29.39,29.77,10652776,28.4502808709195,28.8746240432315,28.3441950778415,28.7106732721109,11045827.4006433,0.0,1.0
2023-03-31,29.94,29.98,29.46,29.605,11340781,28.8746240432315,28.9132006952599,28.4117042188911,28.5515445824939,11759217.4579185,0.0,1.0
2023-04-03,29.85,30.215,29.73,29.76,8281604,28.7878265761677,29.1398385259265,28.6720966200826,28.7010291091039,8587167.17449771,0.0,1.0
2023-04-04,29.51,30.01,29.36,29.95,10742687,28.4599250339266,28.9421331842811,28.3152625888202,28.8842682062386,11139055.8124131,0.0,1.0
2023-04-05,29.29,29.69,29.17,29.47,13043160,28.2477534477706,28.6335199680542,28.1320234916855,28.4213483818982,13524408.4846029,0.0,1.0
2023-04-06,30.02,30.0974,29.15,29.34,18372715,28.9517773472882,29.0264231689631,28.1127351656713,28.295974262806,19050606.036512,0.0,1.0
2023-04-10,29.99,30.04,29.76,29.83,16722822,28.922844858267,28.9710656733024,28.7010291091039,28.7685382501535,17339837.5656899,0.0,1.0
2023-04-11,30.31,30.4291,30.08,30.08,13468402,29.2314580744939,29.3463200559083,29.0096423253308,29.0096423253308,13965340.4759922,0.0,1.0
2023-04-12,30.16,30.48,30.1,30.43,11862305,29.0867956293875,29.3954088456144,29.028930651345,29.347188030579,12299983.9294272,0.0,1.0
2023-04-13,30.42,30.47,29.9411,30.2,11801266,29.3375438675719,29.3857646826073,28.8756849011623,29.1253722814159,12236692.7967959,0.0,1.0
2023-04-14,30.46,30.735,30.24,30.5,16727539,29.3761205196002,29.6413350022953,29.1639489334442,29.4146971716286,17344728.6070344,0.0,1.0
2023-04-17,30.45,30.735,30.265,30.6,16325305,29.3664763565932,29.6413350022953,29.188059340962,29.5111388016995,16927653.5330189,0.0,1.0
2023-04-18,30.41,30.73,30.33,30.44,12721461,29.3278997045648,29.6365129207917,29.2507464005081,29.3568321935861,13190839.8796722,0.0,1.0
2023-04-19,30.56,30.61,30.235,30.29,9847097,29.4725621496712,29.5207829647066,29.1591268519407,29.2121697484797,10210421.5708086,0.0,1.0
2023-04-20,30.81,31.21,30.48,30.48,21944344,29.7136662248484,30.0994327451321,29.3954088456144,29.3954088456144,22754016.0653282,0.0,1.0
2023-04-21,31.82,32.27,31.405,31.895,25062031,30.6877266885647,31.1217140238838,30.2874939237704,30.7600579111179,25986735.1698347,0.0,1.0
2023-04-24,31.38,31.84,31.18,31.8,14661186,30.2633835162526,30.7070150145789,30.0705002561108,30.6684383625505,15202134.1709173,0.0,1.0
2023-04-25,30.9,31.145,30.67,31.06,13623894,29.8004636919123,30.036745685586,29.5786479427492,29.9547703000257,14126569.6048297,0.0,1.0
2023-04-26,30.14,30.795,30.015,30.585,13891749,29.0675073033733,29.6991999803378,28.9469552657847,29.4966725571889,14404307.5482916,0.0,1.0
2023-04-27,30.39,30.53,29.925,30.2,14161086,29.3086113785506,29.4436296606499,28.8601577987209,29.1253722814159,14683582.1725404,0.0,1.0
2023-04-28,30.64,30.96,30.33,30.37,12036917,29.5497154537279,29.8583286699548,29.2507464005081,29.2893230525364,12481038.52159,0.0,1.0
2023-05-01,31.3,31.55,30.64,30.645,11293134,30.1862302121959,30.4273342873732,29.5497154537279,29.5545375352314,11709812.4447878,0.0,1.0
2023-05-02,31.07,31.34,30.69,31.295,9846478,29.9644144630328,30.2248068642243,29.5979362687633,30.1814081306924,10209779.7318024,0.0,1.0
2023-05-03,30.93,31.495,30.9,31.15,8549601,29.8293961809335,30.3742913908342,29.8004636919123,30.0415677670895,8865052.35727921,0.0,1.0
2023-05-04,31.31,31.37,30.795,30.84,12353086,30.195874375203,30.2537393532456,29.6991999803378,29.7425987138697,12808873.0882263,0.0,1.0
2023-05-05,31.86,32.03,31.42,31.565,8863260,30.726303340593,30.8902541117136,30.301960168281,30.4418005318838,9190284.3134058,0.0,1.0
2023-05-08,31.88,32.25,31.685,32.0,8938076,30.7455916666072,31.1024256978696,30.5575304879689,30.8613216226923,9267860.77073546,0.0,1.0
2023-05-09,32.02,32.14,31.44,31.69,9081044,30.8806099487065,30.9963399047916,30.3212484942952,30.5623525694725,9416103.80633624,0.0,1.0
2023-05-10,31.81,32.33,31.4,32.25,9976355,30.6780825255576,31.1795790019263,30.2826718422668,31.1024256978696,10344448.7537844,0.0,1.0
2023-05-11,31.79,31.91,31.48,31.75,6927529,30.6587941995434,30.7745241556285,30.3598251463236,30.620217547515,7183131.3872507,0.0,1.0
2023-05-12,31.82,32.045,31.625,31.8,6915294,30.6877266885647,30.9047203562242,30.4996655099264,30.6684383625505,7170444.95713644,0.0,1.0
2023-05-15,32.01,32.22,31.8,31.86,6837503,30.8709657856994,31.0734932088483,30.6684383625505,30.726303340593,7089783.73236992,0.0,1.0
2023-05-16,31.68,31.965,31.65,31.9,7801564,30.5527084064654,30.8275670521675,30.5237759174441,30.7648799926214,8089415.32226644,0.0,1.0
2023-05-17,31.95,32.145,31.71,31.77,16734927,30.8131008076569,31.0011619862951,30.5816408954867,30.6395058735292,17352389.1992439,0.0,1.0
2023-05-18,32.39,32.415,31.56,31.85,10551476,31.2374439799689,31.2615543874866,30.4369784503803,30.7166591775859,10940789.7732976,0.0,1.0
2023-05-19,32.31,32.68,31.9975,32.56,9766078,31.1602906759121,31.5171247071745,30.8589105819405,31.4013947510894,10126413.243761,0.0,1.0
2023-05-22,31.9,33.07,31.525,32.99,14019779,30.7648799926214,31.8932470644511,30.4032238798555,31.8160937603944,14537061.4222212,0.0,1.0
2023-05-23,31.61,31.98,31.475,31.69,11195574,30.4851992654158,30.8420332966781,30.35500306482,30.5623525694725,11608652.8107912,0.0,1.0
2023-05-24,30.89,31.5,30.64,31.48,15527439,29.7908195289052,30.3791134723377,29.5497154537279,30.3598251463236,16100348.9764562,0.0,1.0
2023-05-25,30.92,31.07,30.55,30.7,11791084,29.8197520179265,29.9644144630328,29.4629179866641,29.6075804317704,12226135.1154372,0.0,1.0
2023-05-26,30.81,31.0,30.625,30.92,12295638,29.7136662248484,29.8969053219832,29.5352492092173,29.8197520179265,12749305.4513482,0.0,1.0
2023-05-30,30.97,31.12,30.4,30.72,9079422,29.9740586260399,30.1192348867408,29.4223888353766,29.7320981915385,9381101.93378073,0.11,1.0
2023-05-31,30.67,30.96,30.4214,30.96,14007283,29.6837061046382,29.9643802086599,29.4431006485699,29.9643802086599,14472699.8743217,0.0,1.0
2023-06-01,31.38,31.44,31.045,31.14,17447456,30.3708737386223,30.4289442429026,30.0466467563903,30.1385917215009,18027178.7368352,0.0,1.0
2023-06-02,31.92,32.19,31.53,31.61,10738141,30.8935082771454,31.154825546407,30.5160499993232,30.5934773383636,11094934.820775,0.0,1.0
2023-06-05,32.13,32.195,31.93,31.97,10404377,31.0967550421266,31.159664755097,30.9031866945255,30.9419003640457,10750080.9186404,0.0,1.0
2023-06-06,31.94,32.08,31.79,32.05,10984791,30.9128651119055,31.0483629552264,30.7676888512047,31.0193277030862,11349780.2054225,0.0,1.0
2023-06-07,32.58,32.62,31.81,31.94,12490196,31.5322838242293,31.5709974937495,30.7870456859648,30.9128651119055,12905204.9622652,0.0,1.0
2023-06-08,32.56,32.65,32.05,32.59,8662841,31.5129269894691,31.6000327458897,31.0193277030862,31.5419622416093,8950679.28962164,0.0,1.0
2023-06-09,32.31,32.72,32.145,32.55,9226144,31.2709665549677,31.6677816675501,31.1112726681967,31.5032485720891,9532699.03301548,0.0,1.0
2023-06-12,32.4,32.49,31.735,32.29,11769384,31.3580723113882,31.4451780678087,30.7144575556144,31.2516097202076,12160442.7023888,0.0,1.0
2023-06-13,32.66,32.96,32.39,32.56,16266020,31.6097111632697,31.9000636846715,31.3483938940082,31.5129269894691,16806487.4258423,0.0,1.0
2023-06-14,33.09,33.495,32.71,32.8,14398215,32.0258831106122,32.4178590145046,31.65810325017,31.7452090065905,14876621.2848671,0.0,1.0
2023-06-15,33.56,33.58,32.98,33.11,11338298,32.480768727475,32.5001255622351,31.9194205194316,32.0452399453723,11715033.1038234,0.0,1.0
2023-06-16,33.21,33.75,33.12,33.67,30050012,32.1420241191729,32.6646586576961,32.0549183627524,32.5872313186556,31048477.05981,0.0,1.0
2023-06-20,32.91,33.37,32.85,33.22,9430774,31.8516715977712,32.2968787972538,31.7936010934908,32.151702536553,9744128.22847633,0.0,1.0
2023-06-21,33.13,33.21,32.54,32.77,8878386,32.0645967801325,32.1420241191729,31.493570154709,31.7161737544504,9173386.15535787,0.0,1.0
2023-06-22,33.11,33.15,32.86,33.06,6223680,32.0452399453723,32.0839536148926,31.8032795108709,31.9968478584721,6430472.83001413,0.0,1.0
2023-06-23,32.74,32.89,32.62,32.78,13571427,31.6871385023102,31.8323147630111,31.5709974937495,31.7258521718304,14022361.7840281,0.0,1.0
2023-06-26,33.11,33.27,32.74,32.8,8465118,32.0452399453723,32.2000946234533,31.6871385023102,31.7452090065905,8746386.59151234,0.0,1.0
2023-06-27,33.47,33.65,33.14,33.14,8861592,32.3936629710544,32.5678744838955,32.0742751975125,32.0742751975125,9156034.14485811,0.0,1.0
2023-06-28,33.59,33.63,33.38,33.48,9303960,32.5098039796151,32.5485176491354,32.3065572146339,32.4033413884345,9613100.60792622,0.0,1.0
2023-06-29,33.87,33.87,33.34,33.44,6311211,32.7807996662568,32.7807996662568,32.2678435451137,32.3646277189143,6520912.20306735,0.0,1.0
2023-06-30,34.1,34.18,33.71,34.0,9416301,33.0034032659981,33.0808306050386,32.6259449881758,32.9066190921975,9729174.33732692,0.0,1.0
2023-07-03,34.34,34.38,33.53,33.86,4292517,33.2356852831195,33.2743989526397,32.4517334753348,32.7711212488767,4435143.50687595,0.0,1.0
2023-07-05,33.87,34.145,33.735,34.12,9974297,32.7807996662568,33.0469561442084,32.650141031626,33.0227601007582,10305710.7462131,0.0,1.0
2023-07-06,33.46,33.75,33.325,33.47,13812935,32.3839845536744,32.6646586576961,32.2533259190436,32.3936629710544,14271894.3165862,0.0,1.0
2023-07-07,33.3,33.69,33.25,33.4,16723049,32.2291298755934,32.6065881534157,32.1807377886932,32.325914049394,17278702.026694,0.0,1.0
2023-07-10,33.61,33.655,33.3,33.3,12307961,32.5291608143752,32.5727136925855,32.2291298755934,32.2291298755934,12716914.8804845,0.0,1.0
2023-07-11,33.77,33.86,33.55,33.78,10103491,32.6840154924562,32.7711212488767,32.4710903100949,32.6936939098362,10439197.4464934,0.0,1.0
2023-07-12,33.53,34.035,33.465,34.035,11777336,32.4517334753348,32.9404935530277,32.3888237623644,32.9404935530277,12168658.9217227,0.0,1.0
2023-07-13,33.72,33.8,33.45,33.56,9960840,32.6356234055559,32.7130507445963,32.3743061362943,32.480768727475,10291806.6134695,0.0,1.0
2023-07-14,33.63,33.72,33.45,33.6,7892210,32.5485176491354,32.6356234055559,32.3743061362943,32.5194823969952,8154442.70492147,0.0,1.0
2023-07-17,33.22,33.44,32.79,33.43,14879307,32.151702536553,32.3646277189143,31.7355305892105,32.3549493015342,15373698.4216635,0.0,1.0
2023-07-18,33.75,33.76,33.11,33.19,12822964,32.6646586576961,32.6743370750761,32.0452399453723,32.1226672844128,13249029.7705295,0.0,1.0
2023-07-19,33.8,33.92,33.59,33.68,10626498,32.7130507445963,32.829191753157,32.5098039796151,32.5969097360356,10979582.2836649,0.0,1.0
2023-07-20,33.71,34.1,33.66,33.98,15919929,32.6259449881758,33.0034032659981,32.5775529012755,32.8872622574374,16448896.9372227,0.0,1.0
2023-07-21,32.46,32.63,31.83,31.94,48304239,31.4161428156686,31.5806759111296,30.8064025207249,30.9128651119055,49909233.1970808,0.0,1.0
2023-07-24,32.52,32.84,32.32,32.37,13605396,31.4742133199489,31.7839226761108,31.2806449723478,31.329037059248,14057459.4644299,0.0,1.0
2023-07-25,33.17,33.31,32.34,32.34,13887774,32.1033104496527,32.2388082929735,31.3000018071079,31.3000018071079,14349219.9753806,0.0,1.0
2023-07-26,32.95,33.31,32.83,33.31,23107442,31.8903852672914,32.2388082929735,31.7742442587307,32.2388082929735,23875227.8317856,0.0,1.0
2023-07-27,33.03,33.45,32.885,33.1,12733836,31.9678126063319,32.3743061362943,31.827475554321,32.0355615279923,13156940.3343128,0.0,1.0
2023-07-28,33.8,33.995,33.19,33.29,12014160,32.7130507445963,32.9017798835075,32.1226672844128,32.2194514582134,12413351.8200554,0.0,1.0
2023-07-31,33.32,33.6,33.14,33.44,13774145,32.2484867103536,32.5194823969952,32.0742751975125,32.3646277189143,14231815.4498905,0.0,1.0
2023-08-01,33.31,33.42,33.09,33.32,11443899,32.2388082929735,32.3452708841541,32.0258831106122,32.2484867103536,11824142.8847444,0.0,1.0
2023-08-02,32.96,33.1,32.665,33.09,9710835,31.9000636846715,32.0355615279923,31.6145503719598,32.0258831106122,10033494.7529838,0.0,1.0
2023-08-03,32.91,33.2185,32.74,32.86,7892481,31.8516715977712,32.150250773946,31.6871385023102,31.8032795108709,8154722.70937815,0.0,1.0
2023-08-04,31.52,32.56,31.44,32.42,32864655,30.5063715819431,31.5129269894691,30.4289442429026,31.3774291461483,33956641.576252,0.0,1.0
2023-08-07,31.78,31.805,31.5,31.53,12071030,30.7580104338246,30.7822064772748,30.487014747183,30.5160499993232,12472111.4268866,0.0,1.0
2023-08-08,31.31,31.735,31.2301,31.5,10594120,30.3031248169619,30.7144575556144,30.2257942620952,30.487014747183,10946128.467066,0.0,1.0
2023-08-09,31.11,31.31,30.945,31.21,10967617,30.1095564693607,30.3031248169619,29.9498625825898,30.2063406431613,11332035.5687473,0.0,1.0
2023-08-10,30.92,31.37,30.9,31.24,9687409,29.9256665391396,30.3611953212422,29.9063097043795,30.2353758953015,10009290.3824963,0.0,1.0
2023-08-11,30.75,31.025,30.7,30.81,12305131,29.7611334436786,30.0272899216302,29.7127413567783,29.819203947959,12713990.8487044,0.0,1.0
2023-08-14,30.82,30.9,30.575,30.695,12786218,29.828882365339,29.9063097043795,29.5917611395276,29.7079021480883,13211062.8193669,0.0,1.0
2023-08-15,30.28,30.74,30.16,30.69,10972148,29.3062478268159,29.7514550262986,29.1901068182552,29.7030629393983,11336717.1192757,0.0,1.0
2023-08-16,30.19,30.625,30.12,30.32,8296083,29.2191420703954,29.6401532264279,29.151393148735,29.3449614963361,8571735.10319329,0.0,1.0
2023-08-17,30.27,30.52,30.1909,30.26,8545738,29.2965694094358,29.5385298439373,29.2200131279596,29.2868909920558,8829685.33430692,0.0,1.0
2023-08-18,30.87,31.0,30.14,30.21,13792040,29.8772744522393,30.0030938781801,29.1707499834951,29.2384989051555,14250305.0430723,0.0,1.0
2023-08-21,30.71,30.95,30.56,30.76,9629674,29.7224197741584,29.9547017912798,29.5772435134575,29.7708118610587,9949637.03450264,0.0,1.0
2023-08-22,30.51,30.905,30.43,30.65,7457186,29.5288514265572,29.9111489130695,29.4514240875168,29.664349269878,7704964.25930667,0.0,1.0
2023-08-23,31.0,31.05,30.6,30.66,12092456,30.0030938781801,30.0514859650804,29.6159571829778,29.6740276872581,12494249.3438193,0.0,1.0
2023-08-24,30.56,31.07,30.545,30.95,14328603,29.5772435134575,30.0708427998405,29.5627258873874,29.9547017912798,14804696.3024382,0.0,1.0
2023-08-25,30.91,31.08,30.64,30.66,10905762,29.9159881217596,30.0805212172205,29.654670852498,29.6740276872581,11268125.3264307,0.0,1.0
2023-08-28,30.86,31.285,30.695,30.95,12167502,29.8675960348593,30.2789287735117,29.7079021480883,29.9547017912798,12571788.8805566,0.0,1.0
2023-08-29,30.75,31.07,30.63,30.93,10469862,29.7611334436786,30.0708427998405,29.6449924351179,29.9353449565197,10817741.7741589,0.0,1.0
2023-08-30,30.73,30.9902,30.655,30.73,8916529,29.8482392000992,30.1009730705797,29.7753912358945,29.8482392000992,9179936.35514317,0.11,1.0
2023-08-31,30.2,30.735,30.18,30.71,11113410,29.33344691972,29.8530957310461,29.3140207959321,29.8288130763113,11441716.4446627,0.0,1.0
2023-09-01,30.63,30.76,30.3401,30.48,12304596,29.7511085811597,29.877378385781,29.4695269168542,29.6054126527505,12668091.8276326,0.0,1.0
2023-09-05,29.92,30.63,29.78,30.63,11426183,29.0614811866894,29.7511085811597,28.9254983201742,29.7511085811597,11763729.218199,0.0,1.0
2023-09-06,29.73,30.23,29.685,29.91,16137103,28.8769330107045,29.3625861054018,28.8332242321817,29.0517681247955,16613816.7101111,0.0,1.0
2023-09-07,29.49,29.95,29.45,29.65,10474097,28.6438195252497,29.0906203723713,28.6049672776739,28.7992285155529,10783517.2002016,0.0,1.0
2023-09-08,29.95,30.54,29.76,30.37,32686877,29.0906203723713,29.6636910241142,28.9060721963863,29.4985689719171,33652495.3273178,0.0,1.0
2023-09-11,30.18,30.305,30.03,30.11,13313907,29.3140207959321,29.4354340696064,29.1683248675229,29.2460293626744,13707219.3561301,0.0,1.0
2023-09-12,30.59,30.84,30.11,30.19,12738629,29.7122563335839,29.9550828809326,29.2460293626744,29.323733857826,13114946.7995653,0.0,1.0
2023-09-13,30.5,30.66,30.08,30.6,11156815,29.6248387765384,29.7802477668415,29.2168901769926,29.7219693954778,11486403.6920764,0.0,1.0
2023-09-14,31.04,31.19,30.69,30.8,12407358,30.1493441188115,30.2950400472207,29.8093869525234,29.9162306333568,12773889.5679559,0.0,1.0
2023-09-15,30.85,31.2,30.68,31.05,25501239,29.9647959428265,30.3047531091147,29.7996738906294,30.1590571807055,26254583.0330721,0.0,1.0
2023-09-18,31.1,31.25,30.73,30.98,13835319,30.2076224901752,30.3533184185844,29.8482392000992,30.0910657474478,14244034.6319855,0.0,1.0
2023-09-19,30.91,31.1,30.44,31.02,15039810,30.0230743141902,30.2076224901752,29.5665604051747,30.1299179950236,15484108.0641857,0.0,1.0
2023-09-20,31.31,31.5678,31.17,31.22,13149991,30.4115967899481,30.661999525574,30.2756139234328,30.3241792329026,13538461.0368794,0.0,1.0
2023-09-21,31.02,31.385,30.96,31.14,15185436,30.1299179950236,30.4844447541527,30.0716396236599,30.246474737751,15634036.0699887,0.0,1.0
2023-09-22,31.2,31.51,30.97,31.0,16176621,30.3047531091147,30.605858027827,30.0813526855539,30.1104918712357,16654502.1298391,0.0,1.0
2023-09-25,31.15,31.33,30.96,31.05,8789047,30.2561877996449,30.431022913736,30.0716396236599,30.1590571807055,9048688.34973364,0.0,1.0
2023-09-26,30.62,31.05,30.58,31.04,9247073,29.7413955192657,30.1590571807055,29.7025432716899,30.1493441188115,9520245.1101054,0.0,1.0
2023-09-27,30.28,30.7,30.025,30.66,13493093,29.4111514148715,29.8191000144173,29.1634683365759,29.7802477668415,13891698.7735954,0.0,1.0
2023-09-28,30.57,30.82,30.22,30.28,12098862,29.692830209796,29.9356567571447,29.3528730435079,29.4111514148715,12456280.1432778,0.0,1.0
2023-09-29,30.75,31.17,30.7,30.99,15052379,29.867665323887,30.2756139234328,29.8191000144173,30.1007788093418,15497048.3708957,0.0,1.0
2023-10-02,30.54,30.69,30.155,30.6,16786115,29.6636910241142,29.8093869525234,29.2897381411972,29.7219693954778,17282001.4772692,0.0,1.0
2023-10-03,30.77,30.96,30.33,30.42,17736924,29.8870914476749,30.0716396236599,29.4597167243413,29.5471342813868,18260898.7708123,0.0,1.0
2023-10-04,30.85,30.965,30.465,30.79,11907675,29.9647959428265,30.0764961546069,29.5908430599096,29.9065175714628,12259445.1986563,0.0,1.0
2023-10-05,30.41,30.87,30.23,30.84,13856991,29.5374212194928,29.9842220666144,29.3625861054018,29.9550828809326,14266346.8546776,0.0,1.0
2023-10-06,30.91,31.11,30.13,30.23,11781902,30.0230743141902,30.2173355520691,29.2654554864623,29.3625861054018,12129956.6796154,0.0,1.0
2023-10-09,31.08,31.175,30.725,30.76,11418398,30.1881963663873,30.2804704543798,29.8433826691522,29.877378385781,11755714.2378715,0.0,1.0
2023-10-10,31.54,31.57,31.145,31.18,11805532,30.6349972135089,30.6641363991907,30.2513312686979,30.2853269853268,12154284.7445016,0.0,1.0
2023-10-11,31.61,32.0,31.435,31.93,10968269,30.7029886467665,31.0817980606304,30.5330100636224,31.0138066273728,11292287.7664717,0.0,1.0
2023-10-12,31.16,31.68,30.795,31.66,12984906,30.2659008615389,30.7709800800241,29.9113741024098,30.7515539562362,13368499.1836528,0.0,1.0
2023-10-13,31.14,31.565,31.05,31.1,9054076,30.246474737751,30.6592798682437,30.1590571807055,30.2076224901752,9321546.69542703,0.0,1.0
2023-10-16,31.41,31.71,31.2949,31.33,11420171,30.5087274088875,30.800119265706,30.3969300664882,30.431022913736,11757539.6148941,0.0,1.0
2023-10-17,31.37,31.645,31.225,31.41,8664682,30.4698751613118,30.7369843633953,30.3290357638495,30.5087274088875,8920649.42507949,0.0,1.0
2023-10-18,30.67,31.095,30.63,31.06,14342220,29.7899608287355,30.2027659592282,29.7511085811597,30.1687702425994,14765910.2316004,0.0,1.0
2023-10-19,30.54,31.16,30.49,30.895,22045623,29.6636910241142,30.2659008615389,29.6151257146444,30.0085047213493,22696883.0639681,0.0,1.0
2023-10-20,30.76,31.5,30.395,31.23,21527113,29.877378385781,30.5961449659331,29.5228516266519,30.3338922947965,22163055.5174525,0.0,1.0
2023-10-23,30.16,30.95,30.14,30.71,11479817,29.2945946721442,30.061926561766,29.2751685483563,29.8288130763113,11818947.6452878,0.0,1.0
2023-10-24,29.68,30.41,29.56,30.27,14734502,28.8283677012347,29.5374212194928,28.7118109585073,29.4014383529776,15169780.8177072,0.0,1.0
2023-10-25,29.6,29.8,29.05,29.51,15522975,28.7506632060831,28.9449244439621,28.2164448019161,28.6632456490376,15981546.4675188,0.0,1.0
2023-10-26,29.59,30.1,29.52,29.52,14729633,28.7409501441892,29.2363163007805,28.6729587109316,28.6729587109316,15164767.9803,0.0,1.0
2023-10-27,29.24,29.69,29.03,29.57,14364059,28.400992977901,28.8380807631287,28.1970186781282,28.7215240204013,14788394.3877177,0.0,1.0
2023-10-30,29.4,29.56,29.26,29.39,10692727,28.5564019682042,28.7118109585073,28.4204191016889,28.5466889063103,11008605.8513263,0.0,1.0
2023-10-31,29.85,29.94,29.28,29.38,11067756,28.9934897534318,29.0809073104773,28.4398452254768,28.5369758444163,11394713.7584877,0.0,1.0
2023-11-01,29.57,29.99,29.375,29.85,16273445,28.7215240204013,29.1294726199471,28.5321193134693,28.9934897534318,16754186.4529261,0.0,1.0
2023-11-02,30.39,30.48,29.64,29.8,16593264,29.517995095705,29.6054126527505,28.7895154536589,28.9449244439621,17083453.3756452,0.0,1.0
2023-11-03,30.4,30.69,30.27,30.55,9469206,29.5277081575989,29.8093869525234,29.4014383529776,29.6734040860081,9748940.24499219,0.0,1.0
2023-11-06,30.38,30.58,30.15,30.42,8744582,29.508282033811,29.7025432716899,29.2848816102502,29.5471342813868,9002909.78836391,0.0,1.0
2023-11-07,30.35,30.38,30.005,30.2,11292007,29.4791428481292,29.508282033811,29.144042212788,29.33344691972,11625589.4622034,0.0,1.0
2023-11-08,30.37,30.59,30.2,30.46,7847137,29.4985689719171,29.7122563335839,29.33344691972,29.5859865289626,8078952.94571342,0.0,1.0
2023-11-09,30.17,30.52,30.125,30.44,9203536,29.3043077340381,29.6442649003263,29.2605989555154,29.5665604051747,9475421.96321787,0.0,1.0
2023-11-10,30.7,30.78,30.225,30.39,11374219,29.8191000144173,29.8968045095689,29.3577295744548,29.517995095705,11710230.1253616,0.0,1.0
2023-11-13,30.45,30.67,30.3,30.59,10154866,29.5762734670686,29.7899608287355,29.4305775386594,29.7122563335839,10454855.6478656,0.0,1.0
2023-11-14,31.11,31.38,30.94,30.94,13300615,30.2173355520691,30.4795882232057,30.052213499872,30.052213499872,13693534.6909389,0.0,1.0
2023-11-15,30.99,31.32,30.89,31.11,14571850,30.1007788093418,30.421309851842,30.0036481904023,30.2173355520691,15002323.8388719,0.0,1.0
2023-11-16,31.33,31.39,30.86,31.18,13475085,30.431022913736,30.4893012850997,29.9745090047205,30.2853269853268,13873158.7908416,0.0,1.0
2023-11-17,31.62,31.76,31.435,31.44,13336919,30.7127017086604,30.8486845751757,30.5330100636224,30.5378665945694,13730911.1643892,0.0,1.0
2023-11-20,32.06,32.12,31.445,31.5,13216002,31.1400764319941,31.1983548033578,30.5427231255164,30.5961449659331,13606422.0987163,0.0,1.0
2023-11-21,32.25,32.33,31.93,32.1,14009603,31.3246246079791,31.4023291031307,31.0138066273728,31.1789286795699,14423467.2371752,0.0,1.0
2023-11-22,32.55,32.61,32.26,32.43,13128618,31.6160164647975,31.6742948361612,31.334337669873,31.4994597220701,13516456.6470862,0.0,1.0
2023-11-24,32.64,32.64,32.38,32.54,7221878,31.703434021843,31.703434021843,31.4508944126004,31.6063034029036,7435222.87704204,0.0,1.0
2023-11-27,31.94,32.5468,31.915,32.52,9971787,31.0235196892667,31.6129082849914,30.9992370345319,31.5868772791157,10266368.2254658,0.0,1.0
2023-11-28,32.05,32.275,31.875,31.91,11123167,31.1303633701002,31.348907262714,30.9603847869561,30.9943805035849,11451761.6807649,0.0,1.0
2023-11-29,31.73,32.16,31.645,32.09,9414131,30.9263890703273,31.345498660628,30.843541825733,31.2772715180209,9658753.75721123,0.11,1.0
2023-11-30,32.3,32.33,31.72,31.76,17186820,31.4819529458421,31.5111931498166,30.9166423356691,30.9556292743017,17633413.2432949,0.0,1.0
2023-12-01,33.4,33.43,32.37,32.41,12861600,32.5540937582392,32.5833339622137,31.5501800884492,31.5891670270818,13195803.9806062,0.0,1.0
2023-12-04,33.66,33.83,33.27,33.31,16935740,32.8075088593513,32.9732033485399,32.4273862076832,32.4663731463158,17375809.0211569,0.0,1.0
2023-12-05,33.29,33.45,33.13,33.45,7736011,32.4468796769995,32.60282743153,32.290931922469,32.60282743153,7937028.42164375,0.0,1.0
2023-12-06,33.52,33.57,33.23,33.52,10416316,32.6710545741371,32.7197882474279,32.3883992690506,32.6710545741371,10686980.1685678,0.0,1.0
2023-12-07,33.5,33.8,33.44,33.73,10666578,32.6515611048208,32.9439631445655,32.5930806968719,32.8757360019584,10943745.1352745,0.0,1.0
2023-12-08,32.96,33.49,32.93,33.45,15756848,32.1252374332804,32.6418143701626,32.0959972293059,32.60282743153,16166283.9429158,0.0,1.0
2023-12-11,33.2,33.32,33.11,33.24,11108910,32.3591590650761,32.476119880974,32.2714384531527,32.3981460037088,11397570.970812,0.0,1.0
2023-12-12,33.22,33.435,33.135,33.39,9729104,32.3786525343924,32.5882073295428,32.2958052897981,32.5443470235811,9981911.21562882,0.0,1.0
2023-12-13,33.24,33.34,32.775,33.17,19160687,32.3981460037088,32.4956133502903,31.9449228421045,32.3299188611017,19658570.4566888,0.0,1.0
2023-12-14,33.84,34.04,33.41,33.52,17306151,32.9829500831981,33.1778847763612,32.5638404928974,32.6710545741371,17755845.0157656,0.0,1.0
2023-12-15,34.0,34.08,33.55,33.76,32750551,33.1388978377286,33.2168717149938,32.7002947781116,32.9049762059328,33601562.1114671,0.0,1.0
2023-12-18,34.33,34.55,34.12,34.18,10947765,33.4605400814477,33.6749682439271,33.2558586536264,33.3143390615754,11232238.6768163,0.0,1.0
2023-12-19,34.58,34.61,34.19,34.31,9938336,33.7042084479016,33.733448651876,33.3240857962335,33.4410466121314,10196580.0327643,0.0,1.0
2023-12-20,34.36,34.835,34.22,34.31,9863969,33.4897802854222,33.9527501816845,33.353326000208,33.4410466121314,10120280.6334185,0.0,1.0
2023-12-21,34.46,34.49,34.195,34.44,9828791,33.5872476320037,33.6164878359782,33.3289591635626,33.5677541626874,10084188.545931,0.0,1.0
2023-12-22,34.63,34.81,34.53,34.55,6262838,33.7529421211924,33.9283833450392,33.6554747746108,33.6749682439271,6425575.55905109,0.0,1.0
2023-12-26,34.95,35.09,34.57,34.63,6058566,34.0648376302533,34.2012919154675,33.6944617132434,33.7529421211924,6215995.62570484,0.0,1.0
2023-12-27,34.65,34.89,34.565,34.765,9497182,33.7724355905087,34.0063572223044,33.6895883459143,33.8845230390775,9743962.80712673,0.0,1.0
2023-12-28,34.74,34.82,34.6001,34.72,4795134,33.8601562024321,33.9381300796973,33.7237993845645,33.8406627331158,4919733.80642688,0.0,1.0
2023-12-29,34.67,34.78,34.55,34.69,6712075,33.791929059825,33.8991431410647,33.6749682439271,33.8114225291413,6886485.81849281,0.0,1.0
2024-01-02,34.62,34.975,34.45,34.64,9285276,33.7431953865342,34.0892044668987,33.5775008973456,33.7626888558505,9526550.50707742,0.0,1.0
2024-01-03,34.66,34.92,34.52,34.64,10827256,33.7821823251668,34.0355974262789,33.6457280399527,33.7626888558505,11108598.2944457,0.0,1.0
2024-01-04,34.72,34.975,34.5,34.59,9283370,33.8406627331158,34.0892044668987,33.6262345706363,33.7139551825597,9524594.98036324,0.0,1.0
2024-01-05,34.62,34.915,34.565,34.67,7085217,33.7431953865342,34.0307240589498,33.6895883459143,33.791929059825,7269323.77713959,0.0,1.0
2024-01-08,34.69,34.765,34.4,34.74,8977677,33.8114225291413,33.8845230390775,33.5287672240548,33.8601562024321,9210958.65935781,0.0,1.0
2024-01-09,34.61,34.64,34.2337,34.37,7855281,33.733448651876,33.7626888558505,33.3666790266897,33.4995270200803,8059397.60905177,0.0,1.0
2024-01-10,34.7,34.75,34.51,34.62,6448021,33.8211692637994,33.8699029370902,33.6359813052945,33.7431953865342,6615570.47170122,0.0,1.0
2024-01-11,34.57,34.66,34.25,34.66,7752009,33.6944617132434,33.7821823251668,33.3825662041824,33.7821823251668,7953442.12383335,0.0,1.0
2024-01-12,34.86,34.89,34.475,34.72,5727483,33.9771170183299,34.0063572223044,33.601867733991,33.8406627331158,5876309.55481855,0.0,1.0
2024-01-16,34.74,34.96,34.57,34.78,9755417,33.8601562024321,34.0745843649115,33.6944617132434,33.8991431410647,10008907.9493277,0.0,1.0
2024-01-17,34.39,34.55,34.18,34.4,10484581,33.5190204893966,33.6749682439271,33.3143390615754,33.5287672240548,10757019.0096713,0.0,1.0
2024-01-18,34.45,34.59,34.21,34.37,17670855,33.5775008973456,33.7139551825597,33.3435792655498,33.4995270200803,18130025.7160629,0.0,1.0
2024-01-19,34.55,34.77,34.315,34.42,18313443,33.6749682439271,33.8893964064065,33.4459199794605,33.5482606933711,18789311.1306528,0.0,1.0
2024-01-22,34.75,34.98,34.505,34.69,15175193,33.8699029370902,34.0940778342278,33.6311079379654,33.8114225291413,15569514.8500861,0.0,1.0
2024-01-23,34.89,34.94,34.595,34.77,10098700,34.0063572223044,34.0550908955952,33.7188285498888,33.8893964064065,10361111.0327601,0.0,1.0
2024-01-24,34.39,35.0,34.33,35.0,17459646,33.5190204893966,34.1135713035441,33.4605400814477,34.1135713035441,17913328.5273041,0.0,1.0
2024-01-25,35.0,35.01,33.45,34.52,19979356,34.1135713035441,34.1233180382023,32.60282743153,33.6457280399527,20498512.2717817,0.0,1.0
2024-01-26,35.39,35.4975,34.815,35.07,21484732,34.4936939552122,34.5984713527873,33.9332567123682,34.1817984461512,22043004.917573,0.0,1.0
2024-01-29,35.59,35.63,35.05,35.18,11223900,34.6886286483753,34.7276155870079,34.1623049768349,34.2890125273909,11515548.9439825,0.0,1.0
2024-01-30,35.85,35.995,35.27,35.3,13619159,34.9420437494873,35.0833714020306,34.3767331393143,34.4059733432888,13973047.8746586,0.0,1.0
2024-01-31,35.7,36.12,35.655,35.96,15551050,34.795842729615,35.2052055852575,34.7519824236533,35.049257830727,15955138.3570167,0.0,1.0
2024-02-01,36.28,36.28,35.64,35.75,13146720,35.361153339788,35.361153339788,34.7373623216661,34.8445764029058,13488332.7197172,0.0,1.0
2024-02-02,36.53,36.75,36.07,36.24,13400783,35.6048217062419,35.8192498687213,35.1564719119667,35.3221664011554,13748997.4540212,0.0,1.0
2024-02-05,36.73,36.93,36.2,36.23,11621724,35.799756399405,35.9946910925681,35.2831794625228,35.3124196664972,11923710.2553886,0.0,1.0
2024-02-06,37.02,37.15,36.65,36.83,9139148,36.0824117044915,36.2091192550475,35.7217825221398,35.8972237459866,9376625.42434449,0.0,1.0
2024-02-07,36.99,37.37,36.99,37.2,9536072,36.053171500517,36.4235474175269,36.053171500517,36.2578529283383,9783863.34957916,0.0,1.0
2024-02-08,37.07,37.145,36.72,37.06,8489062,36.1311453777823,36.2042458877185,35.7900096647468,36.1213986431241,8709647.17696185,0.0,1.0
2024-02-09,36.89,37.22,36.74,37.12,9439225,35.9557041539355,36.2773463976546,35.8095031340632,36.1798790510731,9684499.81564015,0.0,1.0
2024-02-12,36.87,36.93,36.42,36.79,11684724,35.9362106846192,35.9946910925681,35.4976076250022,35.8582368073539,11988347.2873892,0.0,1.0
2024-02-13,36.61,36.835,36.345,36.77,11241596,35.6827955835071,35.9020971133156,35.424507115066,35.8387433380376,11533704.7680822,0.0,1.0
2024-02-14,37.0,37.06,36.5875,36.63,8318356,36.0629182351752,36.1213986431241,35.6608654305263,35.7022890528235,8534505.44387162,0.0,1.0
2024-02-15,37.0,37.39,36.885,37.178,9581408,36.0629182351752,36.4430408868433,35.9508307866064,36.2364101120904,9830377.3889883,0.0,1.0
2024-02-16,36.72,37.02,36.645,36.89,12668427,35.7900096647468,36.0824117044915,35.7169091548107,35.9557041539355,12997611.450723,0.0,1.0
2024-02-20,36.86,36.92,36.45,36.76,14300465,35.926463949961,35.98494435791,35.5268478289767,35.8289966033795,14672057.3623437,0.0,1.0
2024-02-21,37.1,37.155,36.83,37.0,10010096,36.1603855817568,36.2139926223766,35.8972237459866,36.0629182351752,10270204.6901668,0.0,1.0
2024-02-22,37.89,38.03,37.09,37.21,17846503,36.930377619751,37.0668319049652,36.1506388470986,36.2675996629965,18310237.865219,0.0,1.0
2024-02-23,38.33,40.12,37.86,37.94,26652715,37.3592339447099,39.1038994485197,36.9011374157766,36.9791112930418,27345276.0691486,0.0,1.0
2024-02-26,38.18,38.7,38.15,38.27,13371168,37.2130329248375,37.7198631270616,37.1837927208631,37.300753536761,13718612.9190578,0.0,1.0
2024-02-27,37.96,38.23,37.795,38.2,8876763,36.9986047623581,37.2617665981283,36.8377836404986,37.2325263941539,9107422.44590857,0.0,1.0
2024-02-28,37.68,38.1,37.655,37.84,10889968,36.8426570078276,37.2533235668321,36.8182125697917,36.9991014112579,11137470.1925765,0.12,1.0
2024-02-29,37.94,38.1,37.73,37.86,14362684,37.0968791634018,37.2533235668321,36.8915458838996,37.0186569616867,14689112.4873274,0.0,1.0
2024-03-01,38.23,38.25,37.63,37.79,7890967,37.3804346446192,37.399990195048,36.7937681317557,36.9502125351859,8070309.27483944,0.0,1.0
2024-03-04,38.38,38.395,38.0925,38.17,7901456,37.527101272835,37.5417679356566,37.2459902354213,37.3217679933328,8081036.66401544,0.0,1.0
2024-03-05,38.25,38.61,38.08,38.44,11336886,37.399990195048,37.7519901027661,37.2337680164033,37.5857679241214,11594545.5396781,0.0,1.0
2024-03-06,38.09,38.5075,38.04,38.21,8585972,37.2435457916177,37.6517679068185,37.1946569155457,37.3608790941904,8781110.02936799,0.0,1.0
2024-03-07,37.92,38.46,37.87,38.41,8116238,37.077323612973,37.6053234745502,37.0284347369011,37.5564345984782,8300700.1306943,0.0,1.0
2024-03-08,38.19,38.33,37.89,37.94,7684456,37.3413235437616,37.4782123967631,37.0479902873299,37.0968791634018,7859104.78765095,0.0,1.0
2024-03-11,38.04,38.35,37.85,38.24,5923985,37.1946569155457,37.4977679471919,37.0088791864723,37.3902124198336,6058622.611083,0.0,1.0
2024-03-12,37.82,38.14,37.71,37.925,9566476,36.9795458608291,37.2924346676896,36.8719903334708,37.0822125005802,9783898.4740817,0.0,1.0
2024-03-13,37.78,37.925,37.5,37.86,12437063,36.9404347599715,37.0822125005802,36.6666570539686,37.0186569616867,12719726.857388,0.0,1.0
2024-03-14,37.03,37.86,36.7,37.86,13272606,36.2071016188922,37.0186569616867,35.8844350368173,37.0186569616867,13574259.6950525,0.0,1.0
2024-03-15,36.97,37.365,36.92,37.12,17757966,36.1484349676058,36.5346570885743,36.0995460915339,36.2951015958217,18161560.8976801,0.0,1.0
2024-03-18,37.31,37.33,36.91,37.0,9414095,36.4808793248951,36.5004348753239,36.0897683163195,36.177768293249,9628054.22867942,0.0,1.0
2024-03-19,36.98,37.44,36.865,37.32,14900347,36.1582127428202,36.6079904026822,36.0457683278547,36.4906571001095,15238995.2451235,0.0,1.0
2024-03-20,37.61,37.68,36.79,36.94,13891881,36.7742125813269,36.8426570078276,35.9724350137468,36.1191016419627,14207609.2929125,0.0,1.0
2024-03-21,37.87,37.88,37.46,37.82,10512504,37.0284347369011,37.0382125121155,36.627545953111,36.9795458608291,10751427.364097,0.0,1.0
2024-03-22,37.35,38.03,37.335,37.97,10437198,36.5199904257527,37.1848791403313,36.5053237629311,37.126212489045,10674409.8439058,0.0,1.0
2024-03-25,36.84,37.4,36.75,37.34,9664456,36.0213238898187,36.5688793018247,35.9333239128892,36.5102126505383,9884105.3185342,0.0,1.0
2024-03-26,36.13,36.68,35.7,35.86,14861007,35.3271018495969,35.8648794863885,34.9066575153781,35.0631019188084,15198761.1436664,0.0,1.0
2024-03-27,36.84,36.86,36.245,36.34,8578309,36.0213238898187,36.0408794402475,35.4395462645624,35.5324351290992,8773272.86822246,0.0,1.0
2024-03-28,37.07,37.175,36.69,36.93,8659560,36.2462127197497,36.3488793595008,35.8746572616029,36.1093238667483,8856370.50364408,0.0,1.0
2024-04-01,36.78,37.0,36.56,36.98,12178901,35.9626572385324,36.177768293249,35.7475461838158,36.1582127428202,12455697.4699871,0.0,1.0
2024-04-02,36.51,36.84,36.3,36.71,10310486,35.6986573077438,36.0213238898187,35.4933240282416,35.8942128120316,10544817.9917496,0.0,1.0
2024-04-03,36.42,36.82,36.28,36.51,9197233,35.6106573308143,36.00176833939,35.4737684778128,35.6986573077438,9406263.48871557,0.0,1.0
2024-04-04,36.12,36.77,35.9641,36.62,12293635,35.3173240743825,35.952879463318,35.1648885587902,35.8062128351021,12573039.091659,0.0,1.0
2024-04-05,36.3,36.505,36.15,36.28,8695831,35.4933240282416,35.6937684201366,35.3466574000257,35.4737684778128,8893465.85427824,0.0,1.0
2024-04-08,36.05,36.4,36.0,36.13,12536002,35.2488796478818,35.5911017803855,35.1999907718098,35.3271018495969,12820914.4975522,0.0,1.0
2024-04-09,35.95,36.14,35.66,36.0,12418412,35.1511018957379,35.3368796248113,34.8675464145205,35.1999907718098,12700651.9660236,0.0,1.0
2024-04-10,35.41,35.66,35.27,35.54,13709482,34.6231020341607,34.8675464145205,34.4862131811593,34.7502131119478,14021064.812189,0.0,1.0
2024-04-11,35.43,35.6977,35.14,35.36,10695419,34.6426575845895,34.9044086270788,34.3591021033722,34.5742131580888,10938499.5722317,0.0,1.0
2024-04-12,35.34,35.475,35.1,35.16,15163704,34.55465760766,34.6866575730543,34.3199910025146,34.3786576538009,15508337.7020991,0.0,1.0
2024-04-15,35.14,35.83,34.98,35.71,15632649,34.3591021033722,35.0337685931652,34.2026576999419,34.9164352905925,15987940.6687431,0.0,1.0
2024-04-16,34.84,35.25,34.76,35.25,12794277,34.0657688469404,34.4666576307305,33.9875466452253,34.4666576307305,13085059.4531653,0.0,1.0
2024-04-17,34.16,34.78,33.92,34.75,24343512,33.4008801323618,34.0071021956541,33.1662135272164,33.9777688700109,24896780.1634154,0.0,1.0
2024-04-18,34.39,35.08,34.08,34.75,25707082,33.6257689622928,34.3004354520858,33.3226579306466,33.9777688700109,26291340.7562924,0.0,1.0
2024-04-19,34.34,34.61,34.2,34.45,13615438,33.5768800862208,33.8408800170094,33.4399912332194,33.6844356135791,13924883.4233373,0.0,1.0
2024-04-22,34.62,34.76,34.225,34.57,14638423,33.8506577922238,33.9875466452253,33.4644356712553,33.8017689161518,14971118.3567138,0.0,1.0
2024-04-23,34.72,34.97,34.505,34.62,19272515,33.9484355443677,34.1928799247275,33.7382133772583,33.8506577922238,19710531.8719471,0.0,1.0
2024-04-24,33.67,34.43,33.4149,34.43,23767917,32.9217691468566,33.6648800631504,32.6723381011375,33.6648800631504,24308103.3045398,0.0,1.0
2024-04-25,34.03,34.195,33.64,33.81,11992120,33.2737690545747,33.4351023456122,32.8924358212134,33.0586579998581,12264671.3971795,0.0,1.0
2024-04-26,33.99,34.17,33.57,33.64,10661945,33.2346579537171,33.4106579075762,32.8239913947127,32.8924358212134,10904264.7905292,0.0,1.0
2024-04-29,33.95,34.16,33.75,33.89,11084566,33.1955468528596,33.4008801323618,32.9999913485717,33.1368802015732,11336490.9265708,0.0,1.0
2024-04-30,33.22,33.97,33.13,33.9,17483871,32.481769262209,33.2151024032883,32.3937692852794,33.1466579767876,17881236.3923707,0.0,1.0
2024-05-01,33.2,33.52,32.96,33.21,12227703,32.4622137117802,32.7751025186407,32.2275471066348,32.4719914869946,12505608.6194356,0.0,1.0
2024-05-02,33.57,33.76,33.155,33.31,9457548,32.8239913947127,33.0097691237861,32.4182137233154,32.5697692391385,9672494.80851197,0.0,1.0
2024-05-03,33.85,33.97,33.66,33.82,6618097,33.0977691007156,33.2151024032883,32.9119913716422,33.0684357750725,6768510.06991757,0.0,1.0
2024-05-06,33.68,33.98,33.55,33.87,8992945,32.931546922071,33.2248801785027,32.8044358442839,33.1173246511444,9197332.52485038,0.0,1.0
2024-05-07,33.96,34.14,33.85,33.87,9546294,33.2053246280739,33.381324581933,33.0977691007156,33.1173246511444,9763257.78685227,0.0,1.0
2024-05-08,34.22,34.25,33.84,33.89,8092288,33.4595467836481,33.4888801092913,33.0879913255012,33.1368802015732,8276205.80609094,0.0,1.0
2024-05-09,34.5,34.65,34.08,34.22,11379549,33.7333244896511,33.879991117867,33.3226579306466,33.4595467836481,11638178.1647534,0.0,1.0
2024-05-10,34.38,34.69,34.245,34.6,7834533,33.6159911870784,33.9191022187245,33.4839912216841,33.831102241795,8012592.66879911,0.0,1.0
2024-05-13,34.52,34.62,34.13,34.58,10039166,33.7528800400799,33.8506577922238,33.3715468067186,33.8115466913662,10267331.5553661,0.0,1.0
2024-05-14,33.93,34.68,33.81,34.52,14001312,33.1759913024308,33.9093244435101,33.0586579998581,33.7528800400799,14319527.3904353,0.0,1.0
2024-05-15,33.84,34.34,33.79,34.07,12532094,33.0879913255012,33.5768800862208,33.0391024494293,33.3128801554323,12816917.6783226,0.0,1.0
2024-05-16,33.93,34.0,33.73,33.89,10161695,33.1759913024308,33.2444357289315,32.9804357981429,33.1368802015732,10392645.338219,0.0,1.0
2024-05-17,33.52,33.94,33.47,33.92,8218484,32.7751025186407,33.1857690776452,32.7262136425688,33.1662135272164,8405269.93083606,0.0,1.0
2024-05-20,33.41,33.63,33.15,33.53,7800386,32.6675469912824,32.882658045999,32.4133248357082,32.7848802938551,7977669.59146171,0.0,1.0
2024-05-21,33.07,33.36,32.94,33.35,9165645,32.3351026339931,32.6186581152105,32.207991556206,32.6088803399961,9373957.5711552,0.0,1.0
2024-05-22,34.01,34.05,33.1,33.11,17390908,33.2542135041459,33.2933246050035,32.3644359596363,32.3742137348507,17786160.5719907,0.0,1.0
2024-05-23,33.5,34.115,33.44,34.04,12453700,32.7555469682119,33.356880143897,32.6968803169256,33.2835468297891,12736741.9754852,0.0,1.0
2024-05-24,33.78,33.82,33.5115,33.59,8854602,33.0293246742149,33.0684357750725,32.7667914097085,32.8435469451415,9055845.32866656,0.0,1.0
2024-05-28,33.48,33.92,33.45,33.77,9949300,32.7359914177831,33.1662135272164,32.70665809214,33.0195468990005,10175423.1221801,0.0,1.0
2024-05-29,33.24,33.47,33.08,33.21,8656433,32.5013248126378,32.7262136425688,32.3448804092075,32.4719914869946,8853172.43462382,0.0,1.0
2024-05-30,33.3,33.515,33.2,33.24,12463870,32.5599914639241,32.7702136310335,32.4622137117802,32.5013248126378,12747143.1145756,0.0,1.0
2024-05-31,33.75,33.83,33.125,33.33,30345069,33.1173246511444,33.1958249762434,32.5040408613084,32.7051979443746,30924783.0112572,0.12,1.0
2024-06-03,33.18,33.87,32.87,33.66,9721652,32.558009834814,33.2350751387929,32.2538210750553,33.029011785408,9907375.02066495,0.0,1.0
2024-06-04,32.77,33.21,32.745,33.21,8229364,32.1556956686816,32.5874474567261,32.1311643170881,32.5874474567261,8386578.26155054,0.0,1.0
2024-06-05,33.05,33.13,32.59,32.8,8531407,32.4304468065281,32.5089471316271,31.9790699372088,32.1851332905937,8694391.50906925,0.0,1.0
2024-06-06,32.99,33.14,32.84,32.98,7093187,32.3715715627038,32.5187596722645,32.2243834531432,32.3617590220665,7228695.66825736,0.0,1.0
2024-06-07,32.75,33.25,32.655,32.86,8944850,32.1360705874068,32.6266976192756,32.0428514513517,32.2440085344179,9115732.94884398,0.0,1.0
2024-06-10,32.93,32.93,32.46,32.67,8326754,32.3126963188796,32.3126963188796,31.8515069089229,32.0575702623078,8485828.80592948,0.0,1.0
2024-06-11,32.67,32.83,32.56,32.68,6757437,32.0575702623078,32.2145709125058,31.9496323152967,32.0673828029452,6886531.48019669,0.0,1.0
2024-06-12,32.76,33.12,32.51,32.79,8229691,32.1458831280442,32.4991345909897,31.9005696121098,32.1753207499563,8386911.50857809,0.0,1.0
2024-06-13,32.53,32.68,32.22,32.54,7840447,31.9201946933845,32.0673828029452,31.6160059336259,31.9300072340219,7990231.36794524,0.0,1.0
2024-06-14,32.18,32.42,31.74,32.42,13292007,31.5767557710764,31.8122567463734,31.1450039830318,31.8122567463734,13545938.2959093,0.0,1.0
2024-06-17,32.61,32.71,31.92,32.01,14397939,31.9986950184835,32.0968204248573,31.3216297145046,31.409942580241,14672998.0869155,0.0,1.0
2024-06-18,33.03,33.06,32.6,32.71,12603747,32.4108217252533,32.4402593471655,31.9888824778462,32.0968204248573,12844529.7357467,0.0,1.0
2024-06-20,33.31,33.37,32.775,32.83,10799800,32.6855728630999,32.7444481069241,32.1606019390002,32.2145709125058,11006120.024475,0.0,1.0
2024-06-21,33.41,33.53,33.11,33.44,18688154,32.7836982694736,32.9014487571221,32.4893220503523,32.8131358913858,19045173.6106106,0.0,1.0
2024-06-24,33.21,33.81,33.19,33.54,9553529,32.5874474567261,33.1761998949687,32.5678223754514,32.9112612977595,9736040.18882781,0.0,1.0
2024-06-25,32.71,33.09,32.295,33.09,11303328,32.0968204248573,32.4696969690776,31.6895999884062,32.4696969690776,11519267.4534722,0.0,1.0
2024-06-26,33.01,33.215,32.575,32.71,15753803,32.3911966439786,32.5923537270448,31.9643511262527,32.0968204248573,16054764.5937827,0.0,1.0
2024-06-27,33.03,33.22,32.935,33.16,14253315,32.4108217252533,32.5972599973635,32.3176025891983,32.5383847535392,14525611.1813784,0.0,1.0
2024-06-28,33.45,33.6,33.075,33.16,15864930,32.8229484320231,32.9701365415838,32.4549781581215,32.5383847535392,16168014.5706304,0.0,1.0
2024-07-01,33.59,33.815,33.305,33.48,11091068,32.9603240009464,33.1811061652874,32.6806665927812,32.8523860539353,11302952.4257499,0.0,1.0
2024-07-02,33.76,33.87,33.54,33.62,11763052,33.1271371917818,33.2350751387929,32.9112612977595,32.9897616228585,11987774.0482361,0.0,1.0
2024-07-03,33.55,33.74,33.4558,33.7,4523228,32.9210738383969,33.107512110507,32.8286397055928,33.0682619479575,4609640.0179694,0.0,1.0
2024-07-05,33.3,33.55,33.1,33.53,9545346,32.6757603224625,32.9210738383969,32.479509509715,32.9014487571221,9727700.86030688,0.0,1.0
2024-07-08,33.39,33.42,32.8,32.84,7970855,32.7640731881989,32.793510810111,32.1851332905937,32.2243834531432,8123130.69016895,0.0,1.0
2024-07-09,32.48,33.27,32.07,33.17,14924582,31.8711319901977,32.6463227005504,31.4688178240652,32.5481972941766,15209702.1062537,0.0,1.0
2024-07-10,32.92,32.96,32.37,32.5,8585594,32.3028837782422,32.3421339407917,31.7631940431865,31.8907570714724,8749613.70075487,0.0,1.0
2024-07-11,33.74,33.795,32.87,32.9,9850417,33.107512110507,33.1614810840126,32.2538210750553,32.2832586969675,10038599.9549185,0.0,1.0
2024-07-12,33.79,34.055,33.635,33.82,6764400,33.1565748136939,33.4166071405844,33.0044804338146,33.1860124356061,6893627.50176473,0.0,1.0
2024-07-15,34.6,34.88,33.76,33.9,13872273,33.9513906053214,34.2261417431679,33.1271371917818,33.2645127607051,14137289.7322435,0.0,1.0
2024-07-16,35.33,35.63,34.47,34.6,13257083,34.6677060718498,34.9620822909711,33.8238275770355,33.9513906053214,13510347.1057267,0.0,1.0
2024-07-17,35.45,35.52,35.07,35.16,11175565,34.7854565594984,34.85414434396,34.4125800152781,34.5008928810145,11389063.6614865,0.0,1.0
2024-07-18,35.02,35.4602,34.94,35.23,8452868,34.3635173120912,34.7954653509485,34.2850169869922,34.5695806654761,8614352.09532064,0.0,1.0
2024-07-19,34.69,35.17,34.41,35.05,7383288,34.0397034710578,34.5107054216518,33.7649523332112,34.3929549340033,7524338.77509453,0.0,1.0
2024-07-22,34.51,34.82,34.1,34.79,10739647,33.863077739585,34.1672664993437,33.4607635734526,34.1378288774315,10944817.8579689,0.0,1.0
2024-07-23,33.64,34.32,33.61,34.28,10978375,33.0093867041333,33.6766394674749,32.9799490822212,33.6373893049254,11188106.5319446,0.0,1.0
2024-07-24,33.2,33.64,33.11,33.64,16504731,32.5776349160887,33.0093867041333,32.4893220503523,33.0093867041333,16820038.3671617,0.0,1.0
2024-07-25,33.6,34.08,33.09,33.32,14530753,32.9701365415838,33.4411384921778,32.4696969690776,32.6953854037372,14808349.3735069,0.0,1.0
2024-07-26,34.32,34.645,33.7,33.72,9975650,33.6766394674749,33.9955470381896,33.0682619479575,33.0878870292323,10166225.413633,0.0,1.0
2024-07-29,34.4,34.795,34.21,34.37,10706178,33.7551397925739,34.1427351477502,33.5687015204637,33.7257021706617,10910709.4641932,0.0,1.0
2024-07-30,35.02,35.1,34.36,34.43,12364604,34.3635173120912,34.4420176371902,33.7158896300244,33.784577414486,12600818.1335861,0.0,1.0
2024-07-31,35.1,35.44,34.7092,35.06,9983129,34.4420176371902,34.775644018861,34.0585435490815,34.4027674746407,10173847.2928959,0.0,1.0
2024-08-01,34.77,35.25,34.39,35.1,9642478,34.1182037961568,34.5892057467508,33.7453272519365,34.4420176371902,9826688.4758384,0.0,1.0
2024-08-02,34.08,34.85,33.49,34.77,13305920,33.4411384921778,34.1967041212558,32.8621985945726,34.1182037961568,13560117.0906926,0.0,1.0
2024-08-05,33.0,34.43,32.765,34.43,18635236,32.3813841033412,33.784577414486,32.1507893983629,33.784577414486,18991244.6619768,0.0,1.0
2024-08-06,33.86,34.5,32.12,32.14,18679483,33.2252625981556,33.8532651989476,31.5178805272521,31.5375056085269,19036336.9593085,0.0,1.0
2024-08-07,33.62,34.44,33.6,33.84,10019919,32.9897616228585,33.7943899551234,32.9701365415838,33.2056375168808,10211340.1312541,0.0,1.0
2024-08-08,34.25,34.38,33.62,33.71,8516445,33.6079516830132,33.7355147112991,32.9897616228585,33.0780744885949,8679143.6741273,0.0,1.0
2024-08-09,34.0,34.31,33.725,34.105,7875230,33.3626381670788,33.6668269268375,33.092793299551,33.4656698437713,8025678.86445548,0.0,1.0
2024-08-12,33.5,34.12,33.39,34.04,8740471,32.87201113521,33.4803886547273,32.7640731881989,33.4018883296283,8907449.48021658,0.0,1.0
2024-08-13,33.22,33.67,32.97,33.58,14386500,32.5972599973635,33.0388243260454,32.3519464814291,32.950511460309,14661340.555576,0.0,1.0
2024-08-14,33.36,33.48,33.11,33.19,12555269,32.7346355662867,32.8523860539353,32.4893220503523,32.5678223754514,12795125.6091382,0.0,1.0
2024-08-15,33.63,33.83,33.46,33.6,12358952,32.9995741634959,33.1958249762434,32.8327609726605,32.9701365415838,12595058.1574404,0.0,1.0
2024-08-16,33.42,33.67,33.28,33.59,9870518,32.793510810111,33.0388243260454,32.6561352411877,32.9603240009464,10059084.9656235,0.0,1.0
2024-08-19,33.64,33.68,33.28,33.42,8893100,33.0093867041333,33.0486368666828,32.6561352411877,32.793510810111,9062994.31375197,0.0,1.0
2024-08-20,33.58,33.68,33.49,33.55,6113306,32.950511460309,33.0486368666828,32.8621985945726,32.9210738383969,6230094.96308665,0.0,1.0
2024-08-21,33.79,33.93,33.66,33.84,7231422,33.1565748136939,33.2939503826172,33.029011785408,33.2056375168808,7369571.51795673,0.0,1.0
2024-08-22,33.23,33.87,32.98,33.83,14439567,32.6070725380009,33.2350751387929,32.3617590220665,33.1958249762434,14715421.3507147,0.0,1.0
2024-08-23,33.69,33.85,33.405,33.59,10397905,33.0584494073202,33.2154500575182,32.7787919991549,32.9603240009464,10596547.1983822,0.0,1.0
2024-08-26,33.67,33.94,33.61,33.88,5857334,33.0388243260454,33.3037629232546,32.9799490822212,33.2448876794303,5969232.85870463,0.0,1.0
2024-08-27,33.58,33.765,33.5,33.67,7487685,32.950511460309,33.1320434621005,32.87201113521,33.0388243260454,7630730.18162013,0.0,1.0
2024-08-28,33.72,33.905,33.42,33.6,9524426,33.0878870292323,33.2694190310238,32.793510810111,32.9701365415838,9706381.20337694,0.0,1.0
2024-08-29,33.94,34.23,33.605,33.95,7526056,33.3037629232546,33.5883266017385,32.9750428119025,33.3135754638919,7669834.22349674,0.0,1.0
2024-08-30,34.27,34.32,33.71,33.99,9050356,33.7453272519365,33.7945617533254,33.1939008363811,33.4696140441588,9191071.04235303,0.12,1.0
2024-09-03,34.58,34.71,34.14,34.2,13197891,34.0505811605475,34.1785908641586,33.6173175483254,33.6763989499921,13403091.9656897,0.0,1.0
2024-09-04,34.86,35.075,34.475,34.59,7368196,34.3262943683252,34.5380027242974,33.9471887076309,34.0604280608253,7482756.79873604,0.0,1.0
2024-09-05,34.02,34.89,33.915,34.79,9514070,33.4991547449921,34.3558350691586,33.3957622920755,34.2573660663808,9661994.87312098,0.0,1.0
2024-09-06,33.37,34.07,33.33,33.98,10912321,32.8591062269367,33.548389246381,32.8197186258256,33.459767143881,11081985.8962411,0.0,1.0
2024-09-09,33.76,33.86,33.25,33.55,9874012,33.2431353377699,33.3416043405477,32.7409434236034,33.0363504319367,10027533.255603,0.0,1.0
2024-09-10,33.51,33.83,33.28,33.82,9706990,32.9969628308256,33.3120636397144,32.7704841244367,33.3022167394366,9857914.39556746,0.0,1.0
2024-09-11,33.3,33.4,32.5,33.4,9594809,32.7901779249923,32.88864692777,32.0024259027702,32.88864692777,9743989.20404989,0.0,1.0
2024-09-12,33.45,33.5,32.445,33.31,14227794,32.9378814291589,32.9871159305478,31.9482679512425,32.80002482527,14449007.9097401,0.0,1.0
2024-09-13,33.52,33.95,33.39,33.56,7680966,33.0068097311033,33.4302264430477,32.8788000274922,33.0461973322144,7800389.75040299,0.0,1.0
2024-09-16,33.81,34.135,33.56,33.75,8007078,33.2923698391588,33.6123940981865,33.0461973322144,33.2332884374922,8131572.14364408,0.0,1.0
2024-09-17,34.07,34.27,33.93,33.95,6839245,33.548389246381,33.7453272519365,33.4105326424921,33.4302264430477,6945581.66231889,0.0,1.0
2024-09-18,34.05,34.35,33.8,34.09,8448965,33.5286954458254,33.8241024541587,33.282522938881,33.5680830469365,8580329.60795734,0.0,1.0
2024-09-19,34.8,34.965,34.31,34.53,12031999,34.2672129666586,34.4296868212419,33.7847148530476,34.0013466591586,12219072.6630555,0.0,1.0
2024-09-20,34.93,34.96,34.27,34.66,31214838,34.3952226702697,34.424763371103,33.7453272519365,34.1293563627697,31700166.671183,0.0,1.0
2024-09-23,34.02,34.93,33.77,34.86,13003300,33.4991547449921,34.3952226702697,33.2529822380477,34.3262943683252,13205475.4625154,0.0,1.0
2024-09-24,34.14,34.405,33.8922,34.02,10494024,33.6173175483254,33.8782604056865,33.3733113594421,33.4991547449921,10657185.2095274,0.0,1.0
2024-09-25,33.52,34.22,33.465,34.2,8278047,33.0068097311033,33.6960927505476,32.9526517795756,33.6763989499921,8406754.17286761,0.0,1.0
2024-09-26,33.9,34.1,33.62,33.675,8115896,33.3809919416588,33.5779299472143,33.1052787338811,33.1594366854088,8242082.04719779,0.0,1.0
2024-09-27,34.53,35.03,34.12,34.27,11446664,34.0013466591586,34.4936916730474,33.5976237477699,33.7453272519365,11624636.8675381,0.0,1.0
2024-09-30,34.53,34.91,34.23,34.57,9407632,34.0013466591586,34.3755288697141,33.7059396508254,34.0407342602698,9553901.97383549,0.0,1.0
2024-10-01,34.52,34.66,34.01,34.42,10638516,33.9914997588809,34.1293563627697,33.4893078447143,33.8930307561031,10803923.7728559,0.0,1.0
2024-10-02,34.17,34.76,34.16,34.47,7030869,33.6468582491587,34.2278253655475,33.637011348881,33.942265257492,7140185.03454203,0.0,1.0
2024-10-03,34.12,34.285,33.64,34.11,14237031,33.5976237477699,33.7600976023531,33.1249725344366,33.5877768474921,14458388.5267256,0.0,1.0
2024-10-04,34.49,35.08,34.11,34.79,10243425,33.9619590580475,34.5429261744363,33.5877768474921,34.2573660663808,10402689.8933053,0.0,1.0
2024-10-07,33.65,34.27,33.53,34.24,10763240,33.1348194347144,33.7453272519365,33.0166566313811,33.7157865511032,10930586.9830862,0.0,1.0
2024-10-08,33.87,34.13,33.6,33.71,9186604,33.3514512408255,33.6074706480476,33.0855849333255,33.1939008363811,9329437.42787184,0.0,1.0
2024-10-09,34.26,34.355,33.84,33.92,7715664,33.7354803516587,33.8290259042976,33.3219105399921,33.4006857422143,7835627.23531823,0.0,1.0
2024-10-10,34.53,34.57,33.985,34.15,6551867,34.0013466591586,34.0407342602698,33.4646905940199,33.6271644486032,6653735.50576889,0.0,1.0
2024-10-11,34.96,35.01,34.59,34.65,6766466,34.424763371103,34.4739978724919,34.0604280608253,34.119509462492,6871671.09356431,0.0,1.0
2024-10-14,35.29,35.349,34.675,34.96,11825365,34.7497110802696,34.8078077919085,34.1441267131864,34.424763371103,12009225.9151745,0.0,1.0
2024-10-15,35.5,35.94,35.28,35.42,12259110,34.9564959861029,35.389759598325,34.7398641799918,34.8777207838807,12449714.7875752,0.0,1.0
2024-10-16,35.47,36.19,35.425,35.79,17623952,34.9269552852695,35.6359321052694,34.8826442340196,35.2420560941584,17897969.4145755,0.0,1.0
2024-10-17,33.09,34.28,33.09,33.9,28487949,32.583393019159,33.7551741522143,32.583393019159,33.3809919416588,28930879.9686918,0.0,1.0
2024-10-18,34.12,34.33,33.13,33.2,21248587,33.5976237477699,33.8044086536031,32.6227806202701,32.6917089222145,21578960.2825147,0.0,1.0
2024-10-21,33.66,34.2,33.61,34.07,10142799,33.1446663349922,33.6763989499921,33.0954318336033,33.548389246381,10300499.3590647,0.0,1.0
2024-10-22,33.85,33.88,33.335,33.545,11223535,33.3317574402699,33.3612981411032,32.8246420759645,33.0314269817978,11398038.6552016,0.0,1.0
2024-10-23,33.59,33.7,33.332,33.64,11925139,33.0757380330478,33.1840539361033,32.8216880058811,33.1249725344366,12110551.202509,0.0,1.0
2024-10-24,33.1,33.57,32.84,33.37,15051441,32.5932399194368,33.0560442324922,32.3372205122146,32.8591062269367,15285460.983058,0.0,1.0
2024-10-25,33.27,33.35,32.96,33.21,14067075,32.7606372241589,32.8394124263811,32.4553833155479,32.7015558224923,14285790.0488233,0.0,1.0
2024-10-28,33.26,33.54,33.185,33.44,8016599,32.7507903238812,33.0265035316589,32.6769385717979,32.9280345288811,8141241.17626491,0.0,1.0
2024-10-29,33.25,33.67,33.12,33.18,13083311,32.7409434236034,33.15451323527,32.6129337199923,32.672015121659,13286730.4744917,0.0,1.0
2024-10-30,33.54,33.77,33.19,33.19,11865099,33.0265035316589,33.2529822380477,32.6818620219367,32.6818620219367,12049577.6998774,0.0,1.0
2024-10-31,33.64,34.0,33.42,33.56,11551520,33.1249725344366,33.4794609444366,32.9083407283256,33.0461973322144,11731123.1698689,0.0,1.0
2024-11-01,33.39,33.92,33.345,33.69,11062324,32.8788000274922,33.4006857422143,32.8344889762423,33.1742070358255,11234321.1446629,0.0,1.0
2024-11-04,33.36,33.865,33.32,33.47,12458229,32.8492593266589,33.3465277906866,32.8098717255478,32.9575752297145,12651929.6921472,0.0,1.0
2024-11-05,34.02,34.04,33.35,33.41,7946394,33.4991547449921,33.5188485455477,32.8394124263811,32.8984938280478,8069944.62809285,0.0,1.0
2024-11-06,36.88,37.1,35.95,36.045,25958985,36.3153682244359,36.5320000305469,35.3996064986028,35.4931520512416,26362595.6064465,0.0,1.0
2024-11-07,35.56,36.72,35.23,36.64,22333167,35.0155773877695,36.1578178199915,34.6906296786029,36.0790426177693,22680403.3452092,0.0,1.0
2024-11-08,36.0,36.065,35.305,35.63,13095643,35.4488409999916,35.5128458517972,34.7644814306862,35.084505689714,13299254.2125739,0.0,1.0
2024-11-11,36.52,36.955,36.25,36.29,10200252,35.960879814436,36.3892199765192,35.695013506936,35.7344011080471,10358845.6389896,0.0,1.0
2024-11-12,36.13,36.575,36.03,36.4,11421688,35.5768507036027,36.0150377659637,35.478381700825,35.8427170111027,11599272.5403941,0.0,1.0
2024-11-13,36.48,36.53,35.92,35.98,8668103,35.9214922133249,35.9707267147137,35.3700657977694,35.4291471994361,8802874.76817855,0.0,1.0
2024-11-14,35.63,36.45,35.5,36.33,14939862,35.084505689714,35.8919515124915,34.9564959861029,35.7737887091582,15172147.1514436,0.0,1.0
2024-11-15,35.13,35.685,35.0,35.56,10597925,34.5921606758252,35.1386636412417,34.4641509722141,35.0155773877695,10762701.6635068,0.0,1.0
2024-11-18,34.97,35.49,34.945,35.35,7652189,34.4346102713808,34.9466490858251,34.4099930206863,34.8087924819362,7771165.32526592,0.0,1.0
2024-11-19,34.6,34.8789,34.5,34.52,10463107,34.0702749611031,34.3449050098502,33.9718059583253,33.9914997588809,10625787.511645,0.0,1.0
2024-11-20,34.57,34.78,34.41,34.68,7939260,34.0407342602698,34.247519166103,33.8831838558253,34.1490501633253,8062699.70857628,0.0,1.0
2024-11-21,35.34,35.36,34.6,34.7,12036181,34.7989455816585,34.818639382214,34.0702749611031,34.1687439638808,12223319.6848411,0.0,1.0
2024-11-22,35.78,35.905,35.37,35.4667,10783268,35.2322091938806,35.3552954473528,34.8284862824918,34.9237058081779,10950926.3786675,0.0,1.0
2024-11-25,36.62,36.75,35.97,35.97,13877198,36.0593488172137,36.1873585208248,35.4193002991583,35.4193002991583,14092960.8389769,0.0,1.0
2024-11-26,36.69,36.815,36.035,36.47,9605848,36.1282771191581,36.2513633726303,35.4833051509639,35.9116453130471,9755199.83855275,0.0,1.0
2024-11-27,36.58,36.91,36.5112,36.76,6371091,36.0199612161026,36.3449089252692,35.9522145421915,36.1972054211026,6470148.79837832,0.0,1.0
2024-11-29,36.55,36.76,36.41,36.46,5129485,36.1085833186026,36.3160471352074,35.9702741075327,36.0196702543434,5192191.4270564,0.12,1.0
2024-12-02,36.34,36.55,35.795,36.51,12161452,35.9011195019978,36.1085833186026,35.3627015017614,36.0690664011541,12310122.1301861,0.0,1.0
2024-12-03,36.0,36.5,35.79,36.27,9960382,35.5652257036852,36.0591871717919,35.3577618870804,35.8319648964628,10082144.7047037,0.0,1.0
2024-12-04,35.3,35.95,34.89,35.95,17536096,34.8736796483357,35.5158295568745,34.4686312444882,35.5158295568745,17750469.5530327,0.0,1.0
2024-12-05,34.62,35.37,34.58,35.37,12745798,34.2018920517106,34.9428342538707,34.162375134262,34.9428342538707,12901611.5860739,0.0,1.0
2024-12-06,34.45,34.9,34.44,34.635,10495004,34.0339451525543,34.4785104738504,34.0240659231922,34.2167108957538,10623302.2994945,0.0,1.0
2024-12-09,33.97,34.63,33.91,34.23,10630179,33.5597421431718,34.2117712810727,33.500466766999,33.8166021065873,10760129.7736274,0.0,1.0
2024-12-10,34.17,34.46,33.71,33.89,11245280,33.7573267304145,34.0438243819164,33.3028821797563,33.4807083082747,11382750.2002343,0.0,1.0
2024-12-11,33.61,34.23,33.58,34.06,12464859,33.204089886135,33.8166021065873,33.1744521980486,33.648655207431,12617238.1904356,0.0,1.0
2024-12-12,33.68,33.93,33.52,33.67,9636026,33.2732444916699,33.5202252257233,33.1151768218758,33.2633652623078,9753823.54916577,0.0,1.0
2024-12-13,33.24,33.74,33.23,33.59,10139346,32.838558399736,33.3325198678427,32.8286791703738,33.1843314274107,10263296.4863253,0.0,1.0
2024-12-16,32.94,33.33,32.86,33.25,12673018,32.5421815188719,32.9274714639952,32.4631476839749,32.8484376290981,12827941.8722409,0.0,1.0
2024-12-17,32.93,33.15,32.69,32.78,12487764,32.5323022895098,32.7496453354768,32.2952007848186,32.3841138490778,12640423.1972417,0.0,1.0
2024-12-18,32.08,33.0575,32.04,32.81,15794335,31.6925677937283,32.658262463877,31.6530508762798,32.4137515371642,15987416.0433371,0.0,1.0
2024-12-19,31.58,32.46,31.56,32.12,11038765,31.1986063256216,32.0679785094895,31.1788478668973,31.7320847111769,11173710.6158396,0.0,1.0
2024-12-20,31.85,32.2,31.43,31.46,20229187,31.4653455183992,31.811118546074,31.0504178851896,31.080055573276,20476482.7887636,0.0,1.0
2024-12-23,32.22,32.28,31.65,31.69,11998889,31.8308770047982,31.890152380971,31.2677609311566,31.3072778486051,12145571.8459068,0.0,1.0
2024-12-24,32.57,32.61,32.17,32.24,4777567,32.176650032473,32.2161669499215,31.7814808579876,31.8506354635225,4835971.33427381,0.0,1.0
2024-12-26,32.52,32.57,32.33,32.435,6745287,32.1272538856623,32.176650032473,31.9395485277817,32.0432804360841,6827746.12547555,0.0,1.0
2024-12-27,32.46,32.68,32.13,32.2,10431568,32.0679785094895,32.2853215554564,31.741963940539,31.811118546074,10559090.8132797,0.0,1.0
2024-12-30,32.15,32.34,31.915,32.27,6599099,31.7617223992633,31.9494277571439,31.5295605092531,31.8802731516089,6679771.02069631,0.0,1.0
2024-12-31,32.27,32.4,32.18,32.215,8424323,31.8802731516089,32.0087031333167,31.7913600873497,31.8259373901172,8527307.84071969,0.0,1.0
2025-01-02,32.16,32.68,32.065,32.55,13997249,31.7716016286254,32.2853215554564,31.6777489496851,32.1568915737487,14168361.2019869,0.0,1.0
2025-01-03,32.34,32.505,32.115,32.4,17511793,31.9494277571439,32.1124350416191,31.7271450964958,32.0087031333167,17725869.4560928,0.0,1.0
2025-01-06,32.0,32.49,31.965,32.27,13509045,31.6135339588313,32.0976161975759,31.5789566560638,31.8802731516089,13674189.0534272,0.0,1.0
2025-01-07,32.19,32.41,31.96,32.01,12814180,31.8012393167118,32.0185823626788,31.5740170413827,31.6234131881934,12970829.5356664,0.0,1.0
2025-01-08,32.2,32.305,31.875,32.2,9682989,31.811118546074,31.9148504543764,31.4900435918046,31.811118546074,9801360.65785968,0.0,1.0
2025-01-10,31.78,32.14,31.71,31.93,13644243,31.3961909128643,31.7518431699012,31.3270363073294,31.5443793532963,13811039.8087282,0.0,1.0
2025-01-13,31.89,31.965,31.53,31.66,16634147,31.5048624358478,31.5789566560638,31.1492101788109,31.2776401605187,16837494.4950216,0.0,1.0
2025-01-14,32.14,32.19,31.92,32.01,12878378,31.7518431699012,31.8012393167118,31.5345001239342,31.6234131881934,13035812.3371043,0.0,1.0
2025-01-15,32.46,32.73,32.43,32.68,13694353,32.0679785094895,32.3347177022671,32.0383408214031,32.2853215554564,13861762.3885603,0.0,1.0
2025-01-16,32.97,32.98,32.02,32.33,21673557,32.5718192069583,32.5816984363205,31.6332924175555,31.9395485277817,21938509.7820187,0.0,1.0
2025-01-17,32.73,33.39,32.66,33.36,20685964,32.3347177022671,32.986746840168,32.2655630967322,32.9571091520816,20938843.7516042,0.0,1.0
2025-01-21,33.27,33.28,32.775,33.02,9344359,32.8681960878224,32.8780753171845,32.3791742343967,32.621215353769,9458591.00692122,0.0,1.0
2025-01-22,33.24,33.5,33.05,33.22,13745499,32.838558399736,33.0954183631515,32.6508530418554,32.8187999410117,13913533.6331839,0.0,1.0
2025-01-23,33.67,34.1,33.475,33.88,17405681,33.2633652623078,33.6881721248796,33.0707202897461,33.4708290789126,17618460.2684828,0.0,1.0
2025-01-24,32.69,33.02,32.0,32.05,25130370,32.2952007848186,32.621215353769,31.6135339588313,31.6629301056419,25437581.2918363,0.0,1.0
2025-01-27,33.64,33.83,32.57,32.85,20309253,33.2337275742214,33.4214329321019,32.176650032473,32.4532684546127,20557527.5717775,0.0,1.0
2025-01-28,32.68,33.68,32.65,33.35,14548630,32.2853215554564,33.2732444916699,32.25568386737,32.9472299227195,14726482.6705635,0.0,1.0
2025-01-29,32.98,33.615,32.75,32.75,16393999,32.5816984363205,33.209029500816,32.3544761609914,32.3544761609914,16594410.7572146,0.0,1.0
2025-01-30,32.86,33.185,32.635,32.94,12090302,32.4631476839749,32.7842226382442,32.2408650233268,32.5421815188719,12238102.3426178,0.0,1.0
2025-01-31,32.87,33.4,32.77,32.85,21654194,32.473026913337,32.9966260695301,32.3742346197157,32.4532684546127,21918910.0751081,0.0,1.0
2025-02-03,32.51,32.95,32.045,32.475,15172197,32.1173746563001,32.5520607482341,31.6579904909609,32.0827973535327,15357672.5915001,0.0,1.0
2025-02-04,32.87,32.97,32.33,32.35,12211899,32.473026913337,32.5718192069583,31.9395485277817,31.959306986506,12361185.8297429,0.0,1.0
2025-02-05,32.88,33.06,32.76,32.98,7455011,32.4829061426991,32.6607322712176,32.3643553903535,32.5816984363205,7546146.29008783,0.0,1.0
2025-02-06,32.74,33.12,32.64,33.04,6585105,32.3445969316292,32.7200076473904,32.2458046380079,32.6409738124933,6665605.9482124,0.0,1.0
2025-02-07,32.59,32.83,32.36,32.78,16936688,32.1964084911972,32.4335099958885,31.9691862158681,32.3841138490778,17143733.9686789,0.0,1.0
2025-02-10,33.08,33.11,32.69,32.75,9929040,32.6804907299418,32.7101284180282,32.2952007848186,32.3544761609914,10050419.5580843,0.0,1.0
2025-02-11,33.11,33.24,32.92,32.945,9177247,32.7101284180282,32.838558399736,32.5224230601477,32.547121133553,9289436.11247115,0.0,1.0
2025-02-12,32.92,33.05,32.62,32.63,7723101,32.5224230601477,32.6508530418554,32.2260461792836,32.2359254086458,7817513.61052633,0.0,1.0
2025-02-13,33.1,33.14,32.83,33.09,11026866,32.7002491886661,32.7397661061146,32.4335099958885,32.690369959304,11161666.154107,0.0,1.0
2025-02-14,33.37,33.485,33.17,33.25,10739949,32.9669883814437,33.0805995191083,32.769403794201,32.8484376290981,10871241.6791984,0.0,1.0
2025-02-18,33.64,33.74,33.275,33.4,15001029,33.2337275742214,33.3325198678427,32.8731357025035,32.9966260695301,15184412.1136575,0.0,1.0
2025-02-19,32.41,33.55,32.315,33.53,13733090,32.0185823626788,33.1448145099622,31.9247296837385,33.1250560512379,13900972.9368531,0.0,1.0
2025-02-20,32.46,32.55,32.12,32.32,11703432,32.0679785094895,32.1568915737487,31.7320847111769,31.9296692984196,11846502.9720406,0.0,1.0
2025-02-21,32.3,32.47,31.79,32.47,23611917,31.9099108396953,32.0778577388516,31.4060701422264,32.0778577388516,23900565.655961,0.0,1.0
2025-02-24,31.81,32.49,31.72,32.47,16202213,31.4258286009507,32.0976161975759,31.3369155366915,32.0778577388516,16400280.2304601,0.0,1.0
2025-02-25,32.09,32.26,31.875,31.97,13040862,31.7024470230905,31.8703939222468,31.4900435918046,31.5838962707449,13200282.6556322,0.0,1.0
2025-02-26,31.98,32.17,31.8101,32.05,8666099,31.593775500107,31.7814808579876,31.4259273932443,31.6629301056419,8772039.48034199,0.0,1.0
2025-02-27,32.01,32.25,31.68,31.82,9325478,31.6234131881934,31.8605146928846,31.297398619243,31.4357078303128,9439479.19231717,0.0,1.0
2025-02-28,32.01,32.2699,31.61,32.15,21083306,31.7518431699012,32.0096471074162,31.3550691221673,31.890714086608,21254722.8029818,0.13,1.0
2025-03-03,31.93,32.395,31.74,32.15,11273019,31.6724883603544,32.133738190845,31.4840206876808,31.890714086608,11364673.7374939,0.0,1.0
2025-03-04,31.2,31.905,31.17,31.82,19833278,30.9483757232401,31.647689982371,30.9186176696601,31.5633754972276,19994531.5105931,0.0,1.0
2025-03-05,30.92,31.55,30.615,31.062,21618388,30.6706338898264,31.2955530150072,30.3680936784294,30.8114886767719,21794155.2613859,0.0,1.0
2025-03-06,30.93,31.075,30.545,30.945,22952159,30.6805532410198,30.8243838333233,30.2986582200759,30.6954322678098,23138770.4221987,0.0,1.0
2025-03-07,31.26,31.4,30.705,30.76,19422398,31.0078918304002,31.146762747107,30.4573678391695,30.5119242707329,19580310.8705621,0.0,1.0
2025-03-10,30.65,31.53,30.56,31.26,20000672,30.4028114076061,31.2757143126205,30.313537246866,31.0078918304002,20163286.4994399,0.0,1.0
2025-03-11,29.52,30.71,29.5,30.71,15102240,29.281924722758,30.4623275147662,29.2620860203713,30.4623275147662,15225028.0342231,0.0,1.0
2025-03-12,29.55,29.74,29.285,29.495,13936168,29.311682776338,29.5001504490116,29.0488199697143,29.2571263447746,14049475.3420448,0.0,1.0
2025-03-13,29.13,29.74,28.98,29.6,16509034,28.8950700262175,29.5001504490116,28.7462797583173,29.3612795323047,16643259.9050169,0.0,1.0
2025-03-14,30.01,30.05,29.22,29.345,16382759,29.7679729312319,29.8076503360053,28.9843441869576,29.1083360768744,16515958.2322173,0.0,1.0
2025-03-17,30.33,30.4,29.92,29.99,9204350,30.085392169419,30.1548276277724,29.6786987704918,29.7481342288452,9279185.52392236,0.0,1.0
2025-03-18,30.26,30.5,29.99,30.36,11511622,30.0159567110656,30.2540211397059,29.7481342288452,30.115150222999,11605216.687682,0.0,1.0
2025-03-19,30.07,30.37,29.99,30.21,12103581,29.827489038392,30.1250695741924,29.7481342288452,29.9663599550988,12201988.5817925,0.0,1.0
2025-03-20,29.98,30.165,29.75,29.9,16138671,29.7382148776519,29.9217228747288,29.5100698002049,29.6588600681051,16269885.686501,0.0,1.0
2025-03-21,29.57,29.83,29.46,29.69,25369608,29.3315214787247,29.5894246097517,29.2224086155979,29.4505536930448,25575874.3747451,0.0,1.0
2025-03-24,29.85,29.94,29.575,29.83,13230189,29.6092633121384,29.6985374728785,29.3364811543214,29.5894246097517,13337756.4138214,0.0,1.0
2025-03-25,29.53,29.84,29.47,29.735,10846995,29.2918440739513,29.599343960945,29.2323279667912,29.4951907734149,10935185.969901,0.0,1.0
2025-03-26,29.9,29.945,29.26,29.56,13968890,29.6588600681051,29.7034971484752,29.024021591731,29.3216021275313,14082463.3866882,0.0,1.0
2025-03-27,29.92,30.005,29.57,29.85,10440741,29.6786987704918,29.7630132556352,29.3315214787247,29.6092633121384,10525628.94134,0.0,1.0
2025-03-28,29.11,29.93,29.09,29.86,9596898,28.8752313238308,29.6886181216852,28.8553926214441,29.6191826633317,9674925.11651115,0.0,1.0
2025-03-31,29.43,29.655,29.01,29.11,23507120,29.1926505620178,29.4158359638681,28.7760378118973,28.8752313238308,23698243.5058539,0.0,1.0
2025-04-01,29.54,29.57,29.04,29.17,11174238,29.3017634251446,29.3315214787247,28.8057958654773,28.9347474309908,11265089.6033357,0.0,1.0
2025-04-02,29.74,29.76,29.14,29.28,9470286,29.5001504490116,29.5199891513983,28.9049893774108,29.0438602941176,9547283.70374926,0.0,1.0
2025-04-03,27.99,28.98,27.9,28.97,21170848,27.764263990176,28.7462797583173,27.6749898294359,28.7363604071239,21342976.5589923,0.0,1.0
2025-04-04,27.21,27.73,26.945,27.565,26481153,26.990554597095,27.506360859149,26.7276917904713,27.3426915644588,26696456.7377787,0.0,1.0
2025-04-07,27.09,27.99,26.2184,27.23,32102895,26.8715223827748,27.764263990176,26.0069517327628,27.0103932994817,32363906.0400789,0.0,1.0
2025-04-08,26.69,27.97,26.31,27.49,22201116,26.474748335041,27.7444252877893,26.0978129896938,27.2682964305087,22381621.1032958,0.0,1.0
2025-04-09,28.66,28.78,26.29,26.43,26939263,28.4288605201302,28.5478927344503,26.0779742873071,26.216845204014,27158291.3790476,0.0,1.0
2025-04-10,27.82,28.355,27.13,28.23,16572317,27.5956350198891,28.1263203087331,26.9111997875482,28.0023284188163,16707057.4243974,0.0,1.0
2025-04-11,28.01,28.08,27.35,27.745,15001963,27.7841026925627,27.8535381509161,27.1294255138018,27.521239885939,15123935.7369091,0.0,1.0
2025-04-14,28.27,28.45,27.96,28.2,17079735,28.0420058235897,28.2205541450699,27.734505936596,27.9725703652363,17218600.9619832,0.0,1.0
2025-04-15,27.9,28.445,27.835,28.22,15163551,27.6749898294359,28.2155944694732,27.6105140466791,27.992409067623,15286837.5203527,0.0,1.0
2025-04-16,27.35,27.96,27.16,27.595,25311463,27.1294255138018,27.734505936596,26.9409578411283,27.3724496180388,25517256.6296259,0.0,1.0
2025-04-17,27.68,28.02,27.27,27.29,21437658,27.4567641031823,27.794022043756,27.0500707042551,27.0699094066418,21611955.844834,0.0,1.0
2025-04-21,27.46,27.535,27.0,27.39,28499453,27.2385383769286,27.3129335108787,26.7822482220347,27.1691029185752,28731166.4286241,0.0,1.0
2025-04-22,27.78,27.91,27.47,27.62,16208586,27.5559576151157,27.6849091806292,27.248457728122,27.3972479960222,16340369.1270378,0.0,1.0
2025-04-23,27.59,28.51,27.46,28.275,15917932,27.3674899424421,28.28007025223,27.2385383769286,28.0469654991864,16047351.9787036,0.0,1.0
2025-04-24,28.14,28.18,27.18,27.4,13572782,27.9130542580762,27.9527316628496,26.9607965435149,27.1790222697686,13683134.8496911,0.0,1.0
2025-04-25,27.84,28.07,27.67,27.9,14351477,27.6154737222758,27.8436187997228,27.4468447519889,27.6749898294359,14468160.9918468,0.0,1.0
2025-04-28,27.87,28.02,27.59,27.845,12632506,27.6452317758558,27.794022043756,27.3674899424421,27.6204333978725,12735213.9810049,0.0,1.0
2025-04-29,28.05,28.11,27.7,27.75,9907327,27.8237800973361,27.8832962044961,27.476602805569,27.5261995615357,9987878.0445295,0.0,1.0
2025-04-30,28.07,28.116,27.515,27.89,12723548,27.8436187997228,27.8892478152122,27.293094808492,27.6650704782425,12826996.1935966,0.0,1.0
2025-05-01,28.11,28.24,27.74,28.005,13020861,27.8832962044961,28.0122477700096,27.5162802103423,27.779143016966,13126726.4826094,0.0,1.0
2025-05-02,28.7,28.8,28.365,28.37,11526564,28.4685379249036,28.567731436837,28.1362396599265,28.1411993355231,11620280.1728927,0.0,1.0
2025-05-05,28.47,28.775,28.39,28.54,9480956,28.2403928474566,28.5429330588537,28.1610380379098,28.30982830581,9558040.45566986,0.0,1.0
2025-05-06,28.09,28.43,28.045,28.325,8753712,27.8634575021095,28.2007154426832,27.8188204217394,28.0965622551531,8824883.63338914,0.0,1.0
2025-05-07,28.37,28.495,28.13,28.25,11504064,28.1411993355231,28.26519122544,27.9031349068828,28.022167121203,11597597.2377274,0.0,1.0
2025-05-08,28.96,29.19,28.3311,28.57,13770267,28.7264410559306,28.9545861333775,28.102613059381,28.3395863593901,13882225.4919626,0.0,1.0
2025-05-09,28.74,29.17,28.655,28.92,9630192,28.508215329677,28.9347474309908,28.4239008445335,28.6867636511572,9708489.811773,0.0,1.0
2025-05-12,30.31,30.56,29.75,29.98,15707678,30.0655534670323,30.313537246866,29.5100698002049,29.7382148776519,15835388.5186932,0.0,1.0
2025-05-13,30.54,30.72,30.25,30.33,16825346,30.2936985444793,30.4722468659595,30.0060373598722,30.085392169419,16962143.6644831,0.0,1.0
2025-05-14,31.03,31.12,30.32,30.43,21883792,30.7797467529532,30.8690209136934,30.0754728182257,30.1845856813525,22061717.1158124,0.0,1.0
2025-05-15,31.3,31.42,30.86,30.96,15563370,31.0475692351736,31.1666014494937,30.6111177826663,30.7103112945998,15689907.2294565,0.0,1.0
2025-05-16,31.32,31.4,31.03,31.265,11394258,31.0674079375603,31.146762747107,30.7797467529532,31.0128515059969,11486898.4653383,0.0,1.0
2025-05-19,31.21,31.23,30.98,31.09,10553640,30.9582950744335,30.9781337768202,30.7301499969865,30.8392628601133,10639445.8612165,0.0,1.0
2025-05-20,31.23,31.35,31.02,31.02,14966209,30.9781337768202,31.0971659911403,30.7698274017599,30.7698274017599,15087891.0407358,0.0,1.0
2025-05-21,30.49,31.12,30.43,31.12,13769291,30.2441017885125,30.8690209136934,30.1845856813525,30.8690209136934,13881241.5566417,0.0,1.0
2025-05-22,30.64,30.88,30.32,30.52,18430537,30.3928920564127,30.630956485053,30.0754728182257,30.2738598420926,18580385.5925205,0.0,1.0
2025-05-23,30.82,30.96,30.17,30.26,21149214,30.571440377893,30.7103112945998,29.9266825503255,30.0159567110656,21321166.6647983,0.0,1.0
2025-05-27,31.43,31.575,30.93,31.1,17934918,31.1765208006871,31.3203513929906,30.6805532410198,30.8491822113067,18080736.9861353,0.0,1.0
2025-05-28,31.34,31.67,31.32,31.5,13834454,31.087246639947,31.4145852293274,31.0674079375603,31.2459562590405,13946934.3612715,0.0,1.0
2025-05-29,31.42,31.6575,31.21,31.47,15013340,31.1666014494937,31.4021860403357,30.9582950744335,31.2161982054605,15135405.2370591,0.0,1.0
2025-05-30,31.59,31.77,31.18,31.26,22998720,31.4641819852941,31.6434650735294,31.0558149509804,31.1354963235294,23090686.58259,0.13,1.0
2025-06-02,31.24,31.4225,30.85,31.38,25167762,31.1155759803922,31.2973491115196,30.7271292892157,31.2550183823529,25268402.0818209,0.0,1.0
2025-06-03,31.86,31.905,31.15,31.24,18163200,31.7331066176471,31.7779273897059,31.0259344362745,31.1155759803922,18235830.4521685,0.0,1.0
2025-06-04,31.93,32.06,31.655,31.84,13669376,31.8028278186274,31.9323100490196,31.5289231004902,31.7131862745098,13724036.6853276,0.0,1.0
2025-06-05,31.74,31.92,31.64,31.91,11821446,31.6135845588235,31.7928676470588,31.5139828431373,31.7829074754902,11868717.2390034,0.0,1.0
2025-06-06,32.23,32.35,31.97,31.97,16163901,32.1016329656863,32.2211550245098,31.842668504902,31.842668504902,16228536.7160873,0.0,1.0
2025-06-09,31.98,32.38,31.91,32.335,14841693,31.8526286764706,32.2510355392157,31.7829074754902,32.2062147671569,14901041.5109197,0.0,1.0
2025-06-10,32.61,33.09,31.92,32.115,24562852,32.4801194852941,32.9582077205882,31.7928676470588,31.9870909926471,24661073.1860966,0.0,1.0
2025-06-11,32.32,32.65,32.155,32.59,12114177,32.1912745098039,32.5199601715686,32.0269316789216,32.4601991421569,12162618.8028299,0.0,1.0
2025-06-12,32.39,32.4,31.99,32.235,9380522,32.2609957107843,32.2709558823529,31.8625888480392,32.1066130514706,9418032.54629345,0.0,1.0
2025-06-13,32.12,32.475,32.025,32.28,9032825,31.9920710784314,32.3456571691176,31.8974494485294,32.1514338235294,9068945.18609658,0.0,1.0
2025-06-16,32.56,32.615,32.155,32.235,11703836,32.430318627451,32.4850995710784,32.0269316789216,32.1066130514706,11750636.9437096,0.0,1.0
2025-06-17,32.12,32.52,32.04,32.49,12951509,31.9920710784314,32.3904779411765,31.9123897058823,32.3605974264706,13003299.1005844,0.0,1.0
2025-06-18,32.24,32.52,32.08,32.185,12808443,32.1115931372549,32.3904779411765,31.9522303921569,32.0568121936275,12859661.0126115,0.0,1.0
2025-06-20,32.06,32.475,31.835,32.43,31011224,31.9323100490196,32.3456571691176,31.7082061887255,32.3008363970588,31135230.74008,0.0,1.0
2025-06-23,32.42,32.48,31.94,32.19,12350480,32.2908762254902,32.350637254902,31.8127879901961,32.0617922794118,12399866.7240849,0.0,1.0
2025-06-24,32.48,32.6,32.29,32.415,12913898,32.350637254902,32.4701593137255,32.161393995098,32.2858961397059,12965537.7028606,0.0,1.0
2025-06-25,32.49,32.52,32.1,32.46,11235069,32.3605974264706,32.3904779411765,31.9721507352941,32.3307169117647,11279995.4524762,0.0,1.0
2025-06-26,32.57,32.8,32.445,32.6,12448041,32.4402787990196,32.669362745098,32.3157766544118,32.4701593137255,12497817.8480468,0.0,1.0
2025-06-27,32.91,32.98,32.455,32.58,20445474,32.7789246323529,32.8486458333333,32.3257368259804,32.4502389705882,20527230.74008,0.0,1.0
2025-06-30,32.63,32.81,32.56,32.8,12112571,32.5000398284314,32.6793229166667,32.430318627451,32.669362745098,12161006.3808059,0.0,1.0
2025-07-01,33.47,33.82,32.63,32.74,12863090,33.3366942401961,33.685300245098,32.5000398284314,32.6096017156863,12914526.5333743,0.0,1.0
2025-07-02,33.61,33.7,33.32,33.445,8596867,33.4761366421569,33.5657781862745,33.1872916666667,33.3117938112745,8631243.89049522,0.0,1.0
2025-07-03,33.6,33.765,33.53,33.61,5638784,33.4661764705882,33.6305193014706,33.3964552696078,33.4761366421569,5661332.1980929,0.0,1.0
2025-07-07,33.05,33.59,32.9735,33.49,11868849,32.9183670343137,33.4562162990196,32.8421717218137,33.3566145833333,11916309.7926792,0.0,1.0
2025-07-08,33.39,33.62,32.98,33.11,11249678,33.2570128676471,33.4860968137255,32.8486458333333,32.9781280637255,11294662.8705014,0.0,1.0
2025-07-09,33.33,33.48,33.16,33.43,9174756,33.1972518382353,33.3466544117647,33.0279289215686,33.2968535539216,9211443.73546601,0.0,1.0
2025-07-10,33.54,33.98,33.2125,33.28,9782589,33.4064154411765,33.8446629901961,33.0802198223039,33.1474509803922,9821707.31959396,0.0,1.0
2025-07-11,34.1,34.59,33.28,33.4,27261965,33.9641850490196,34.4522334558824,33.1474509803922,33.2669730392157,27370979.3171332,0.0,1.0
2025-07-14,33.98,34.17,33.645,33.94,15304121,33.8446629901961,34.03390625,33.5109972426471,33.8048223039216,15365318.6539526,0.0,1.0
2025-07-15,33.48,34.06,33.45,33.92,16506337,33.3466544117647,33.9243443627451,33.3167738970588,33.7849019607843,16572342.0387573,0.0,1.0
2025-07-16,33.26,33.7,33.12,33.59,11556326,33.1275306372549,33.5657781862745,32.9880882352941,33.4562162990196,11602537.0852046,0.0,1.0
2025-07-17,34.5,34.8,34.04,34.37,28892743,34.3625919117647,34.6613970588235,33.9044240196078,34.2331096813725,29008278.4226392,0.0,1.0
2025-07-18,34.39,35.62,34.24,35.335,24854127,34.2530300245098,35.478131127451,34.1036274509804,35.1942662377451,24953512.9277146,0.0,1.0
2025-07-21,34.36,34.74,34.27,34.74,12531918,34.2231495098039,34.6016360294118,34.1335079656863,34.6016360294118,12582030.2528453,0.0,1.0
2025-07-22,35.23,35.26,34.68,34.84,20966990,35.0896844362745,35.1195649509804,34.541875,34.701237745098,21050832.1624116,0.0,1.0
2025-07-23,34.97,35.3425,34.91,35.29,32168297,34.8307199754902,35.2017363664216,34.7709589460784,35.1494454656863,32296930.6084282,0.0,1.0
2025-07-24,35.0,36.38,34.94,36.37,34910284,34.8606004901961,36.2351041666667,34.8008394607843,36.225143995098,35049882.182713,0.0,1.0
2025-07-25,35.76,36.0,35.04,35.38,31707887,35.6175735294118,35.8566176470588,34.9004411764706,35.2390870098039,31834679.5349123,0.0,1.0
2025-07-28,35.71,36.16,35.51,35.76,21514847,35.5677726715686,36.0159803921569,35.3685692401961,35.6175735294118,21600879.9163335,0.0,1.0
2025-07-29,35.42,36.04,34.68,35.99,42665917,35.2789276960784,35.8964583333333,34.541875,35.8466574754902,42836528.1722547,0.0,1.0
2025-07-30,35.29,35.6498,35.125,35.485,12823638,35.1494454656863,35.5078124387255,34.9851026348039,35.3436688112745,12874916.7739157,0.0,1.0
2025-07-31,35.54,36.05,35.01,35.1,26361317,35.398449754902,35.906418504902,34.8705606617647,34.9602022058824,26466729.833282,0.0,1.0
2025-08-01,35.01,35.305,34.655,35.27,19266544,34.8705606617647,35.1643857230392,34.5169745710784,35.129525122549,19343586.4706244,0.0,1.0
2025-08-04,35.46,35.67,35.07,35.1,13546398,35.3187683823529,35.5279319852941,34.9303216911765,34.9602022058824,13600566.9246386,0.0,1.0
2025-08-05,35.65,35.665,35.325,35.5,11480935,35.5080116421569,35.5229518995098,35.1843060661765,35.3586090686274,11526844.6139649,0.0,1.0
2025-08-06,36.01,36.1,35.51,35.62,12126116,35.8665778186274,35.9562193627451,35.3685692401961,35.478131127451,12174605.5441403,0.0,1.0
2025-08-07,35.25,36.19,35.17,36.105,14530835,35.1096047794118,36.0458609068627,35.0299234068627,35.9611994485294,14588940.4613965,0.0,1.0
2025-08-08,35.43,35.82,35.31,35.4,10864517,35.2888878676471,35.6773345588235,35.1693658088235,35.2590073529412,10907961.7003999,0.0,1.0
2025-08-11,35.23,35.6,34.892,35.43,14318346,35.0896844362745,35.4582107843137,34.7530306372549,35.2888878676471,14375601.766841,0.0,1.0
2025-08-12,35.82,36.03,34.86,35.49,20812439,35.6773345588235,35.8864981617647,34.7211580882353,35.3486488970588,20895663.1485697,0.0,1.0
2025-08-13,36.08,36.11,35.66,35.975,21515193,35.9362990196078,35.9661795343137,35.5179718137255,35.8317172181372,21601227.2999077,0.0,1.0
2025-08-14,36.35,36.535,35.73,35.92,23862382,36.2052236519608,36.3894868259804,35.5876930147059,35.7769362745098,23957802.1679483,0.0,1.0
2025-08-15,36.32,36.45,36.005,36.425,17898225,36.1753431372549,36.3048253676471,35.8615977328431,36.2799249387255,17969795.8781913,0.0,1.0
2025-08-18,35.99,36.305,35.72,36.15,19415578,35.8466574754902,36.160402879902,35.5777328431372,36.0060202205882,19493216.4232544,0.0,1.0
2025-08-19,36.52,37.25,35.96,35.96,42854356,36.3745465686275,37.1016390931373,35.8167769607843,35.8167769607843,43025720.6964011,0.0,1.0
2025-08-20,35.99,36.735,35.965,36.46,16379535,35.8466574754902,36.5886902573529,35.8217570465686,36.3147855392157,16445032.9867733,0.0,1.0
2025-08-21,35.87,36.1489,35.7,35.87,9251804,35.7271354166667,36.0049246017157,35.5578125,35.7271354166667,9288799.83266686,0.0,1.0
2025-08-22,34.58,37.21,33.58,36.13,81210872,34.4422732843137,37.0617984068627,33.446256127451,35.986099877451,81535615.5669025,0.0,1.0
2025-08-25,32.81,34.915,32.28,34.79,64361380,32.6793229166667,34.7759390318627,32.1514338235294,34.6514368872549,64618746.3303598,0.0,1.0
2025-08-26,32.41,32.605,32.04,32.31,34655282,32.2809160539216,32.4751393995098,31.9123897058823,32.1813143382353,34793860.488465,0.0,1.0
2025-08-27,32.54,32.565,32.0746,32.28,25271073,32.4103982843137,32.4352987132353,31.9468518995098,32.1514338235294,25372126.1987081,0.0,1.0
2025-08-28,32.66,33.2,32.51,32.79,19026370,32.5299203431372,33.0677696078431,32.3805177696078,32.6594025735294,19102452.0701323,0.0,1.0
2025-08-29,32.51,32.77,32.26,32.59,13465742,32.51,32.77,32.26,32.59,13465742,0.13,1.0
2025-09-02,32.19,32.3,31.96,32.16,10978657,32.19,32.3,31.96,32.16,10978657,0.0,1.0
2025-09-03,32.28,32.28,31.91,32.15,17377088,32.28,32.28,31.91,32.15,17377088,0.0,1.0
2025-09-04,32.66,32.7,32.05,32.23,10947571,32.66,32.7,32.05,32.23,10947571,0.0,1.0
2025-09-05,32.53,32.755,32.1701,32.61,9677388,32.53,32.755,32.1701,32.61,9677388,0.0,1.0
2025-09-08,32.43,32.58,31.995,32.5,16025682,32.43,32.58,31.995,32.5,16025682,0.0,1.0
2025-09-09,32.2,32.52,32.19,32.37,9822626,32.2,32.52,32.19,32.37,9822626,0.0,1.0
2025-09-10,32.05,32.335,31.8,32.07,8497169,32.05,32.335,31.8,32.07,8497169,0.0,1.0
2025-09-11,32.85,32.89,31.96,32.03,10280586,32.85,32.89,31.96,32.03,10280586,0.0,1.0
2025-09-12,32.47,32.9,32.45,32.74,9255257,32.47,32.9,32.45,32.74,9255257,0.0,1.0
2025-09-15,32.5,32.71,32.18,32.56,7725240,32.5,32.71,32.18,32.56,7725240,0.0,1.0
2025-09-16,32.47,32.81,32.41,32.59,12186413,32.47,32.81,32.41,32.59,12186413,0.0,1.0
2025-09-17,32.77,33.07,32.48,32.54,11842733,32.77,33.07,32.48,32.54,11842733,0.0,1.0
2025-09-18,33.43,33.565,32.71,33.11,14664456,33.43,33.565,32.71,33.11,14664456,0.0,1.0
2025-09-19,32.98,33.59,32.89,33.51,27076308,32.98,33.59,32.89,33.51,27076308,0.0,1.0
2025-09-22,33.2,33.46,32.84,32.98,22444952,33.2,33.46,32.84,32.98,22444952,0.0,1.0
2025-09-23,34.07,34.32,33.3,33.35,27739542,34.07,34.32,33.3,33.35,27739542,0.0,1.0
2025-09-24,33.82,34.3,33.46,33.91,13993743,33.82,34.3,33.46,33.91,13993743,0.0,1.0
2025-09-25,33.78,34.215,33.71,34.04,20535869,33.78,34.215,33.71,34.04,20535869,0.0,1.0
2025-09-26,34.01,34.11,33.58,33.78,12939909,34.01,34.11,33.58,33.78,12939909,0.0,1.0
2025-09-29,35.83,35.92,34.85,34.93,34268127,35.83,35.92,34.85,34.93,34268127,0.0,1.0
2025-09-30,35.51,35.75,35.255,35.74,17212000,35.51,35.75,35.255,35.74,17212000,0.0,1.0
2025-10-01,35.0,35.17,34.455,34.92,19306455,35.0,35.17,34.455,34.92,19306455,0.0,1.0
2025-10-02,35.57,35.59,34.84,34.84,15787761,35.57,35.59,34.84,34.84,15787761,0.0,1.0
2025-10-03,36.01,36.055,35.41,35.59,13727191,36.01,36.055,35.41,35.59,13727191,0.0,1.0
2025-10-06,36.25,36.27,35.89,36.05,13126326,36.25,36.27,35.89,36.05,13126326,0.0,1.0
2025-10-07,35.99,36.465,35.725,36.205,13839395,35.99,36.465,35.725,36.205,13839395,0.0,1.0
2025-10-08,35.95,36.055,35.6,35.78,13221461,35.95,36.055,35.6,35.78,13221461,0.0,1.0
2025-10-09,36.05,36.555,35.81,36.0,14202014,36.05,36.555,35.81,36.0,14202014,0.0,1.0
2025-10-10,35.49,36.43,35.43,36.23,18129429,35.49,36.43,35.43,36.23,18129429,0.0,1.0
2025-10-13,35.57,35.84,35.4,35.502,10039985,35.57,35.84,35.4,35.502,10039985,0.0,1.0
2025-10-14,36.13,36.165,35.18,35.315,12399266,36.13,36.165,35.18,35.315,12399266,0.0,1.0
2025-10-15,36.24,36.34,35.8935,36.21,10636360,36.24,36.34,35.8935,36.21,10636360,0.0,1.0
2025-10-16,35.99,36.67,35.93,36.67,19802343,35.99,36.67,35.93,36.67,19802343,0.0,1.0
2025-10-17,36.6,37.185,36.43,36.88,24137331,36.6,37.185,36.43,36.88,24137331,0.0,1.0
2025-10-20,36.67,36.945,36.53,36.86,14729546,36.67,36.945,36.53,36.86,14729546,0.0,1.0
2025-10-21,35.73,36.65,35.7,36.62,20938214,35.73,36.65,35.7,36.62,20938214,0.0,1.0
2025-10-22,35.92,36.44,35.835,36.05,12466295,35.92,36.44,35.835,36.05,12466295,0.0,1.0
2025-10-23,35.53,35.95,35.41,35.87,10268199,35.53,35.95,35.41,35.87,10268199,0.0,1.0
2025-10-24,36.13,36.2,35.53,35.63,11235209,36.13,36.2,35.53,35.63,11235209,0.0,1.0
2025-10-27,36.0,36.34,35.655,36.33,10314872,36.0,36.34,35.655,36.33,10314872,0.0,1.0
2025-10-28,35.68,35.98,35.365,35.94,9642578,35.68,35.98,35.365,35.94,9642578,0.0,1.0
2025-10-29,35.3,35.625,35.055,35.435,9817616,35.3,35.625,35.055,35.435,9817616,0.0,1.0
2025-10-30,35.64,35.8758,35.14,35.37,8405120,35.64,35.8758,35.14,35.37,8405120,0.0,1.0
2025-10-31,36.02,36.12,35.31,35.53,13209435,36.02,36.12,35.31,35.53,13209435,0.0,1.0
2025-11-03,35.83,35.94,35.41,35.88,13064651,35.83,35.94,35.41,35.88,13064651,0.0,1.0
2025-11-04,35.84,35.905,35.2,35.62,12453933,35.84,35.905,35.2,35.62,12453933,0.0,1.0
2025-11-05,35.32,35.99,35.245,35.73,13960234,35.32,35.99,35.245,35.73,13960234,0.0,1.0
2025-11-06,35.16,35.41,35.1,35.28,9007001,35.16,35.41,35.1,35.28,9007001,0.0,1.0
2025-11-07,35.34,35.35,34.92,35.16,11267286,35.34,35.35,34.92,35.16,11267286,0.0,1.0
2025-11-10,35.12,35.48,34.78,35.195,13101528,35.12,35.48,34.78,35.195,13101528,0.0,1.0
2025-11-11,34.98,35.3,34.89,35.18,8098966,34.98,35.3,34.89,35.18,8098966,0.0,1.0
2025-11-12,35.39,35.45,34.9,34.98,11818407,35.39,35.45,34.9,34.98,11818407,0.0,1.0
2025-11-13,34.88,35.42,34.74,35.31,13447003,34.88,35.42,34.74,35.31,13447003,0.0,1.0
2025-11-14,34.9,35.045,34.52,34.89,12121096,34.9,35.045,34.52,34.89,12121096,0.0,1.0
2025-11-17,34.01,34.92,33.98,34.9,17850939,34.01,34.92,33.98,34.9,17850939,0.0,1.0
2025-11-18,33.99,34.455,33.92,34.01,21187325,33.99,34.455,33.92,34.01,21187325,0.0,1.0
2025-11-19,33.96,34.315,33.915,34.02,15198925,33.96,34.315,33.915,34.02,15198925,0.0,1.0
2025-11-20,33.68,34.565,33.63,34.23,14227994,33.68,34.565,33.63,34.23,14227994,0.0,1.0
2025-11-21,34.28,34.51,33.74,33.76,17221015,34.28,34.51,33.74,33.76,17221015,0.0,1.0
2025-11-24,34.39,34.44,33.965,34.26,19363316,34.39,34.44,33.965,34.26,19363316,0.0,1.0
2025-11-25,34.9,34.99,34.33,34.45,12472836,34.9,34.99,34.33,34.45,12472836,0.0,1.0
2025-11-26,35.3,35.55,34.81,34.89,10105863,35.3,35.55,34.81,34.89,10105863,0.0,1.0