date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-11-26,7.375,7.625,7.375,7.5,205800,0.0997864037805001,0.103168993739161,0.0997864037805001,0.101477698759831,15210238.494401,0.0,1.0
1991-11-27,7.625,7.625,7.5,7.5,211200,0.103168993739161,0.103168993739161,0.101477698759831,0.101477698759831,15609340.9621841,0.0,1.0
1991-11-29,7.75,7.75,7.5,7.5,61600,0.104860288718492,0.104860288718492,0.101477698759831,0.101477698759831,4552724.44730367,0.0,1.0
1991-12-02,7.875,8.25,7.625,7.625,127200,0.106551583697822,0.111625468635814,0.103168993739161,0.103168993739161,9401080.35222451,0.0,1.0
1991-12-03,8.125,8.125,7.875,8.0,139200,0.109934173656483,0.109934173656483,0.106551583697822,0.108242878677153,10287974.7250759,0.0,1.0
1991-12-04,8.375,9.0,8.25,8.25,614000,0.113316763615144,0.121773238511797,0.111625468635814,0.111625468635814,45379428.7442284,0.0,1.0
1991-12-05,8.625,8.75,8.125,8.375,315600,0.116699353573805,0.118390648553136,0.109934173656483,0.113316763615144,23325322.005991,0.0,1.0
1991-12-06,8.625,8.625,8.5,8.625,90600,0.116699353573805,0.116699353573805,0.115008058594475,0.116699353573805,6696052.51502784,0.0,1.0
1991-12-09,8.5,8.625,8.5,8.625,147400,0.115008058594475,0.116699353573805,0.115008058594475,0.116699353573805,10894019.2131909,0.0,1.0
1991-12-10,8.125,8.375,8.125,8.25,148400,0.109934173656483,0.113316763615144,0.109934173656483,0.111625468635814,10967927.0775953,0.0,1.0
1991-12-11,7.875,8.25,7.875,8.125,123800,0.106551583697822,0.111625468635814,0.106551583697822,0.109934173656483,9149793.61324996,0.0,1.0
1991-12-12,8.125,8.25,7.75,8.0,123600,0.109934173656483,0.111625468635814,0.104860288718492,0.108242878677153,9135012.0403691,0.0,1.0
1991-12-13,8.375,8.5,8.25,8.25,94200,0.113316763615144,0.115008058594475,0.111625468635814,0.111625468635814,6962120.82688325,0.0,1.0
1991-12-16,8.375,8.5,8.25,8.5,172200,0.113316763615144,0.115008058594475,0.111625468635814,0.115008058594475,12726934.2504171,0.0,1.0
1991-12-17,8.125,8.25,8.125,8.25,68600,0.109934173656483,0.111625468635814,0.109934173656483,0.111625468635814,5070079.49813366,0.0,1.0
1991-12-18,7.875,8.125,7.75,8.125,124200,0.106551583697822,0.109934173656483,0.104860288718492,0.109934173656483,9179356.75901167,0.0,1.0
1991-12-19,7.75,7.75,7.5,7.75,98800,0.104860288718492,0.104860288718492,0.101477698759831,0.104860288718492,7302097.0031429,0.0,1.0
1991-12-20,7.75,7.875,7.25,7.875,128600,0.104860288718492,0.106551583697822,0.0980951088011696,0.106551583697822,9504551.36239046,0.0,1.0
1991-12-23,8.125,8.125,7.5,7.75,119800,0.109934173656483,0.109934173656483,0.101477698759831,0.104860288718492,8854162.15563283,0.0,1.0
1991-12-24,8.625,8.625,8.0,8.0,151800,0.116699353573805,0.116699353573805,0.108242878677153,0.108242878677153,11219213.8165698,0.0,1.0
1991-12-26,9.0,9.0,8.625,8.625,134000,0.121773238511797,0.121773238511797,0.116699353573805,0.116699353573805,9903653.83017359,0.0,1.0
1991-12-27,9.0,9.0,8.5,8.875,210200,0.121773238511797,0.121773238511797,0.115008058594475,0.120081943532466,15535433.0977798,0.0,1.0
1991-12-30,8.875,9.0,8.75,9.0,164400,0.120081943532466,0.121773238511797,0.118390648553136,0.121773238511797,12150452.9080638,0.0,1.0
1991-12-31,9.0,9.0,8.75,8.875,393400,0.121773238511797,0.121773238511797,0.118390648553136,0.120081943532466,29075353.8566439,0.0,1.0
1992-01-02,8.875,8.875,8.625,8.875,91000,0.120081943532466,0.120081943532466,0.116699353573805,0.120081943532466,6725615.66078955,0.0,1.0
1992-01-03,9.0,9.125,8.875,9.0,376200,0.121773238511797,0.123464533491127,0.120081943532466,0.121773238511797,27804138.5888903,0.0,1.0
1992-01-06,9.25,9.875,9.0,9.125,1224800,0.125155828470458,0.13361230336711,0.121773238511797,0.123464533491127,90522352.3223628,0.0,1.0
1992-01-07,9.5,9.625,9.125,9.25,749600,0.128538418429119,0.130229713408449,0.123464533491127,0.125155828470458,55401335.1574487,0.0,1.0
1992-01-08,9.875,10.13,9.5,9.5,2297000,0.13361230336711,0.137062545124945,0.128538418429119,0.128538418429119,169766364.536633,0.0,1.0
1992-01-09,9.625,10.0,9.625,10.0,593200,0.130229713408449,0.135303598346441,0.130229713408449,0.135303598346441,43842145.1646194,0.0,1.0
1992-01-10,9.625,9.75,9.625,9.75,280200,0.130229713408449,0.13192100838778,0.130229713408449,0.13192100838778,20708983.6060795,0.0,1.0
1992-01-13,9.75,9.875,9.625,9.625,183200,0.13192100838778,0.13361230336711,0.130229713408449,0.130229713408449,13539920.7588642,0.0,1.0
1992-01-14,9.75,9.875,9.625,9.625,302400,0.13192100838778,0.13361230336711,0.130229713408449,0.130229713408449,22349738.1958544,0.0,1.0
1992-01-15,9.75,9.875,9.625,9.75,181600,0.13192100838778,0.13361230336711,0.130229713408449,0.13192100838778,13421668.1758173,0.0,1.0
1992-01-16,10.13,10.13,9.625,9.75,1923200,0.137062545124945,0.137062545124945,0.130229713408449,0.13192100838778,142139604.822312,0.0,1.0
1992-01-17,10.13,10.63,10.0,10.13,574400,0.137062545124945,0.143827725042267,0.135303598346441,0.137062545124945,42452677.3138187,0.0,1.0
1992-01-20,9.75,10.13,9.75,10.13,258000,0.13192100838778,0.137062545124945,0.13192100838778,0.137062545124945,19068229.0163044,0.0,1.0
1992-01-21,9.625,9.875,9.5,9.75,256600,0.130229713408449,0.13361230336711,0.128538418429119,0.13192100838778,18964758.0061385,0.0,1.0
1992-01-22,9.375,9.625,9.375,9.625,143600,0.126847123449788,0.130229713408449,0.126847123449788,0.130229713408449,10613169.3284547,0.0,1.0
1992-01-23,9.375,9.5,9.25,9.5,146800,0.126847123449788,0.128538418429119,0.125155828470458,0.128538418429119,10849674.4945484,0.0,1.0
1992-01-24,9.375,9.375,9.25,9.25,133000,0.126847123449788,0.126847123449788,0.125155828470458,0.125155828470458,9829745.96576935,0.0,1.0
1992-01-27,9.375,9.375,9.125,9.25,215600,0.126847123449788,0.126847123449788,0.123464533491127,0.125155828470458,15934535.5655629,0.0,1.0
1992-01-28,9.25,9.375,9.25,9.25,70200,0.125155828470458,0.126847123449788,0.125155828470458,0.125155828470458,5188332.08118049,0.0,1.0
1992-01-29,9.125,9.625,9.125,9.25,340000,0.123464533491127,0.130229713408449,0.123464533491127,0.125155828470458,25128673.8974555,0.0,1.0
1992-01-30,9.375,9.875,8.5,9.0,478400,0.126847123449788,0.13361230336711,0.115008058594475,0.121773238511797,35357522.3310079,0.0,1.0
1992-01-31,9.125,9.25,9.125,9.125,73200,0.123464533491127,0.125155828470458,0.123464533491127,0.123464533491127,5410055.67439335,0.0,1.0
1992-02-03,9.375,9.375,9.0,9.0,35600,0.126847123449788,0.126847123449788,0.121773238511797,0.121773238511797,2631119.9727924,0.0,1.0
1992-02-04,8.625,8.75,8.0,8.625,1174000,0.116699353573805,0.118390648553136,0.108242878677153,0.116699353573805,86767832.8106256,0.0,1.0
1992-02-05,8.375,8.875,8.375,8.625,355400,0.113316763615144,0.120081943532466,0.113316763615144,0.116699353573805,26266855.0092814,0.0,1.0
1992-02-06,8.375,8.625,8.375,8.375,124600,0.113316763615144,0.116699353573805,0.113316763615144,0.113316763615144,9208919.90477338,0.0,1.0
1992-02-07,8.625,8.75,8.5,8.5,168600,0.116699353573805,0.118390648553136,0.115008058594475,0.115008058594475,12460865.9385617,0.0,1.0
1992-02-10,8.5,8.625,8.5,8.5,148000,0.115008058594475,0.116699353573805,0.115008058594475,0.115008058594475,10938363.9318335,0.0,1.0
1992-02-11,8.375,8.625,8.375,8.5,268400,0.113316763615144,0.116699353573805,0.113316763615144,0.115008058594475,19836870.806109,0.0,1.0
1992-02-12,8.5,8.5,8.375,8.5,190200,0.115008058594475,0.115008058594475,0.113316763615144,0.115008058594475,14057275.8096941,0.0,1.0
1992-02-13,8.5,8.75,8.5,8.625,66800,0.115008058594475,0.118390648553136,0.115008058594475,0.116699353573805,4937045.34220594,0.0,1.0
1992-02-14,8.25,8.625,8.25,8.5,95600,0.111625468635814,0.116699353573805,0.111625468635814,0.115008058594475,7065591.83704921,0.0,1.0
1992-02-18,8.25,8.375,8.25,8.375,69200,0.111625468635814,0.113316763615144,0.111625468635814,0.113316763615144,5114424.21677621,0.0,1.0
1992-02-19,8.0,8.25,8.0,8.25,147800,0.108242878677153,0.111625468635814,0.108242878677153,0.111625468635814,10923582.3589526,0.0,1.0
1992-02-20,8.0,8.125,7.75,8.0,72600,0.108242878677153,0.109934173656483,0.104860288718492,0.108242878677153,5365710.95575076,0.0,1.0
1992-02-21,8.125,8.25,8.0,8.125,220200,0.109934173656483,0.111625468635814,0.108242878677153,0.109934173656483,16274511.7418226,0.0,1.0
1992-02-24,7.875,8.125,7.875,8.125,75200,0.106551583697822,0.109934173656483,0.106551583697822,0.109934173656483,5557871.40320191,0.0,1.0
1992-02-25,7.875,8.0,7.875,8.0,76200,0.106551583697822,0.108242878677153,0.106551583697822,0.108242878677153,5631779.26760619,0.0,1.0
1992-02-26,8.25,8.375,7.875,8.0,190800,0.111625468635814,0.113316763615144,0.106551583697822,0.108242878677153,14101620.5283367,0.0,1.0
1992-02-27,8.125,8.5,8.125,8.5,64000,0.109934173656483,0.115008058594475,0.109934173656483,0.115008058594475,4730103.32187397,0.0,1.0
1992-02-28,8.25,8.25,8.0,8.25,52600,0.111625468635814,0.111625468635814,0.108242878677153,0.111625468635814,3887553.66766515,0.0,1.0
1992-03-02,8.125,8.125,8.0,8.125,48400,0.109934173656483,0.109934173656483,0.108242878677153,0.109934173656483,3577140.63716719,0.0,1.0
1992-03-03,8.125,8.25,7.875,8.125,296800,0.109934173656483,0.111625468635814,0.106551583697822,0.109934173656483,21935854.1551905,0.0,1.0
1992-03-04,8.5,8.625,8.25,8.25,202200,0.115008058594475,0.116699353573805,0.111625468635814,0.111625468635814,14944170.1825455,0.0,1.0
1992-03-05,8.375,8.75,8.375,8.75,111400,0.113316763615144,0.118390648553136,0.113316763615144,0.118390648553136,8233336.09463688,0.0,1.0
1992-03-06,8.25,8.5,8.125,8.5,68200,0.111625468635814,0.115008058594475,0.109934173656483,0.115008058594475,5040516.35237193,0.0,1.0
1992-03-09,8.125,8.25,8.125,8.25,82200,0.109934173656483,0.111625468635814,0.109934173656483,0.111625468635814,6075226.45403188,0.0,1.0
1992-03-10,8.125,8.375,8.125,8.125,157800,0.109934173656483,0.113316763615144,0.109934173656483,0.109934173656483,11662661.0029955,0.0,1.0
1992-03-11,7.875,8.125,7.75,8.0,71800,0.106551583697822,0.109934173656483,0.104860288718492,0.108242878677153,5306584.66422736,0.0,1.0
1992-03-12,7.75,7.875,7.75,7.75,65800,0.104860288718492,0.106551583697822,0.104860288718492,0.104860288718492,4863137.47780165,0.0,1.0
1992-03-13,7.875,8.0,7.75,7.75,127600,0.106551583697822,0.108242878677153,0.104860288718492,0.104860288718492,9430643.49798623,0.0,1.0
1992-03-16,7.75,7.875,7.75,7.875,12800,0.104860288718492,0.106551583697822,0.104860288718492,0.106551583697822,946020.664374789,0.0,1.0
1992-03-17,7.75,7.875,7.625,7.75,102400,0.104860288718492,0.106551583697822,0.103168993739161,0.104860288718492,7568165.31499831,0.0,1.0
1992-03-18,7.875,7.875,7.75,7.75,63200,0.106551583697822,0.106551583697822,0.104860288718492,0.104860288718492,4670977.03035054,0.0,1.0
1992-03-19,7.625,7.875,7.625,7.875,38200,0.103168993739161,0.106551583697822,0.103168993739161,0.106551583697822,2823280.42024352,0.0,1.0
1992-03-20,7.875,8.0,7.75,7.75,57200,0.106551583697822,0.108242878677153,0.104860288718492,0.104860288718492,4227529.84392486,0.0,1.0
1992-03-23,8.0,8.0,7.625,7.875,55400,0.108242878677153,0.108242878677153,0.103168993739161,0.106551583697822,4094495.68799714,0.0,1.0
1992-03-24,8.5,8.75,8.0,8.0,454200,0.115008058594475,0.118390648553136,0.108242878677153,0.108242878677153,33568952.0124242,0.0,1.0
1992-03-25,8.25,8.5,8.25,8.5,70400,0.111625468635814,0.115008058594475,0.111625468635814,0.115008058594475,5203113.65406134,0.0,1.0
1992-03-26,8.0,8.25,7.875,8.25,252000,0.108242878677153,0.111625468635814,0.106551583697822,0.111625468635814,18624781.8298787,0.0,1.0
1992-03-27,8.25,8.25,8.125,8.125,62400,0.111625468635814,0.111625468635814,0.109934173656483,0.109934173656483,4611850.7388271,0.0,1.0
1992-03-30,8.0,8.25,7.875,8.25,79800,0.108242878677153,0.111625468635814,0.106551583697822,0.111625468635814,5897847.57946158,0.0,1.0
1992-03-31,8.125,8.125,7.875,7.875,180400,0.109934173656483,0.109934173656483,0.106551583697822,0.106551583697822,13332978.7385322,0.0,1.0
1992-04-01,8.25,8.25,8.0,8.0,32400,0.111625468635814,0.111625468635814,0.108242878677153,0.108242878677153,2394614.80669869,0.0,1.0
1992-04-02,8.125,8.25,8.125,8.125,34800,0.109934173656483,0.111625468635814,0.109934173656483,0.109934173656483,2571993.68126897,0.0,1.0
1992-04-03,8.125,8.125,8.125,8.125,13800,0.109934173656483,0.109934173656483,0.109934173656483,0.109934173656483,1019928.52877907,0.0,1.0
1992-04-06,8.125,8.125,8.0,8.125,27000,0.109934173656483,0.109934173656483,0.108242878677153,0.109934173656483,1995512.33891558,0.0,1.0
1992-04-07,7.875,8.125,7.875,8.0,70200,0.106551583697822,0.109934173656483,0.106551583697822,0.108242878677153,5188332.08118051,0.0,1.0
1992-04-08,7.875,7.875,7.625,7.875,76200,0.106551583697822,0.106551583697822,0.103168993739161,0.106551583697822,5631779.26760619,0.0,1.0
1992-04-09,8.125,8.125,7.875,7.875,41400,0.109934173656483,0.109934173656483,0.106551583697822,0.106551583697822,3059785.58633722,0.0,1.0
1992-04-10,8.125,8.25,8.0,8.25,277200,0.109934173656483,0.111625468635814,0.108242878677153,0.111625468635814,20487260.0128666,0.0,1.0
1992-04-13,8.25,8.375,8.125,8.125,21400,0.111625468635814,0.113316763615144,0.109934173656483,0.109934173656483,1581628.2982516,0.0,1.0
1992-04-14,8.125,8.25,8.125,8.25,31200,0.109934173656483,0.111625468635814,0.109934173656483,0.111625468635814,2305925.36941356,0.0,1.0
1992-04-15,7.5,8.125,7.375,8.0,81800,0.101477698759831,0.109934173656483,0.0997864037805001,0.108242878677153,6045663.30827013,0.0,1.0
1992-04-16,7.5,7.625,7.5,7.625,50600,0.101477698759831,0.103168993739161,0.101477698759831,0.103168993739161,3739737.93885659,0.0,1.0
1992-04-20,7.25,7.625,7.25,7.625,114000,0.0980951088011696,0.103168993739161,0.0980951088011696,0.103168993739161,8425496.54208799,0.0,1.0
1992-04-21,7.375,7.375,7.25,7.375,51200,0.0997864037805001,0.0997864037805001,0.0980951088011696,0.0997864037805001,3784082.65749917,0.0,1.0
1992-04-22,7.25,7.375,7.125,7.25,87200,0.0980951088011696,0.0997864037805001,0.0964038138218391,0.0980951088011696,6444765.77605327,0.0,1.0
1992-04-23,7.5,7.625,7.125,7.25,83000,0.101477698759831,0.103168993739161,0.0964038138218391,0.0980951088011696,6134352.74555527,0.0,1.0
1992-04-24,7.375,7.375,7.0,7.375,66200,0.0997864037805001,0.0997864037805001,0.0947125188425086,0.0997864037805001,4892700.62356338,0.0,1.0
1992-04-27,7.75,7.75,7.375,7.375,55800,0.104860288718492,0.104860288718492,0.0997864037805001,0.0997864037805001,4124058.83375885,0.0,1.0
1992-04-28,7.625,7.75,7.5,7.75,23600,0.103168993739161,0.104860288718492,0.101477698759831,0.104860288718492,1744225.59994103,0.0,1.0
1992-04-29,7.625,7.625,7.5,7.625,8000,0.103168993739161,0.103168993739161,0.101477698759831,0.103168993739161,591262.915234246,0.0,1.0
1992-04-30,7.875,7.875,7.5,7.5,64600,0.106551583697822,0.106551583697822,0.101477698759831,0.101477698759831,4774448.04051654,0.0,1.0
1992-05-01,7.75,7.875,7.75,7.875,3800,0.104860288718492,0.106551583697822,0.104860288718492,0.106551583697822,280849.884736266,0.0,1.0
1992-05-04,8.0,8.0,7.875,7.875,16000,0.108242878677153,0.108242878677153,0.106551583697822,0.106551583697822,1182525.83046849,0.0,1.0
1992-05-05,7.625,7.875,7.5,7.875,151200,0.103168993739161,0.106551583697822,0.101477698759831,0.106551583697822,11174869.0979272,0.0,1.0
1992-05-06,7.625,7.75,7.5,7.75,25400,0.103168993739161,0.104860288718492,0.101477698759831,0.104860288718492,1877259.75586873,0.0,1.0
1992-05-07,7.875,7.875,7.75,7.75,60600,0.106551583697822,0.106551583697822,0.104860288718492,0.104860288718492,4478816.58289941,0.0,1.0
1992-05-08,7.75,7.875,7.75,7.875,6200,0.104860288718492,0.106551583697822,0.104860288718492,0.106551583697822,458228.759306539,0.0,1.0
1992-05-11,7.875,7.875,7.75,7.75,64200,0.106551583697822,0.106551583697822,0.104860288718492,0.104860288718492,4744884.89475482,0.0,1.0
1992-05-12,7.625,7.875,7.625,7.75,38600,0.103168993739161,0.106551583697822,0.103168993739161,0.104860288718492,2852843.56600524,0.0,1.0
1992-05-13,7.5,7.625,7.5,7.625,48600,0.101477698759831,0.103168993739161,0.101477698759831,0.103168993739161,3591922.21004803,0.0,1.0
1992-05-14,7.5,7.5,7.375,7.5,38400,0.101477698759831,0.101477698759831,0.0997864037805001,0.101477698759831,2838061.99312437,0.0,1.0
1992-05-15,7.25,7.375,7.125,7.375,68200,0.0980951088011696,0.0997864037805001,0.0964038138218391,0.0997864037805001,5040516.35237194,0.0,1.0
1992-05-18,7.5,7.625,7.5,7.5,21600,0.101477698759831,0.103168993739161,0.101477698759831,0.101477698759831,1596409.87113246,0.0,1.0
1992-05-19,7.5,7.5,7.375,7.5,23600,0.101477698759831,0.101477698759831,0.0997864037805001,0.101477698759831,1744225.59994102,0.0,1.0
1992-05-20,7.375,7.5,7.375,7.375,13400,0.0997864037805001,0.101477698759831,0.0997864037805001,0.0997864037805001,990365.383017361,0.0,1.0
1992-05-21,7.5,7.5,7.375,7.5,12800,0.101477698759831,0.101477698759831,0.0997864037805001,0.101477698759831,946020.664374789,0.0,1.0
1992-05-22,7.5,7.625,7.375,7.375,33600,0.101477698759831,0.103168993739161,0.0997864037805001,0.0997864037805001,2483304.24398382,0.0,1.0
1992-05-26,7.75,7.875,7.375,7.375,59800,0.104860288718492,0.106551583697822,0.0997864037805001,0.0997864037805001,4419690.29137597,0.0,1.0
1992-05-27,7.625,7.875,7.625,7.625,33000,0.103168993739161,0.106551583697822,0.103168993739161,0.103168993739161,2438959.52534126,0.0,1.0
1992-05-28,7.5,7.625,7.5,7.625,13400,0.101477698759831,0.103168993739161,0.101477698759831,0.103168993739161,990365.383017357,0.0,1.0
1992-05-29,7.625,7.75,7.5,7.5,49600,0.103168993739161,0.104860288718492,0.101477698759831,0.101477698759831,3665830.07445232,0.0,1.0
1992-06-01,7.875,7.875,7.625,7.625,27400,0.106551583697822,0.106551583697822,0.103168993739161,0.103168993739161,2025075.48467729,0.0,1.0
1992-06-02,8.125,8.25,7.75,7.75,117200,0.109934173656483,0.111625468635814,0.104860288718492,0.104860288718492,8662001.70818171,0.0,1.0
1992-06-03,8.0,8.25,7.875,8.25,150400,0.108242878677153,0.111625468635814,0.106551583697822,0.111625468635814,11115742.8064038,0.0,1.0
1992-06-04,8.0,8.0,7.875,8.0,18200,0.108242878677153,0.108242878677153,0.106551583697822,0.108242878677153,1345123.1321579,0.0,1.0
1992-06-05,7.625,8.0,7.625,7.875,33000,0.103168993739161,0.108242878677153,0.103168993739161,0.106551583697822,2438959.52534126,0.0,1.0
1992-06-08,7.625,7.75,7.625,7.625,38200,0.103168993739161,0.104860288718492,0.103168993739161,0.103168993739161,2823280.42024352,0.0,1.0
1992-06-09,7.625,7.75,7.5,7.75,35600,0.103168993739161,0.104860288718492,0.101477698759831,0.104860288718492,2631119.97279239,0.0,1.0
1992-06-10,7.625,7.625,7.5,7.625,15800,0.103168993739161,0.103168993739161,0.101477698759831,0.103168993739161,1167744.25758764,0.0,1.0
1992-06-11,7.75,7.75,7.5,7.5,24800,0.104860288718492,0.104860288718492,0.101477698759831,0.101477698759831,1832915.03722615,0.0,1.0
1992-06-12,7.75,7.75,7.625,7.75,29800,0.104860288718492,0.104860288718492,0.103168993739161,0.104860288718492,2202454.35924756,0.0,1.0
1992-06-15,7.625,7.75,7.5,7.75,104600,0.103168993739161,0.104860288718492,0.101477698759831,0.104860288718492,7730762.61668777,0.0,1.0
1992-06-16,7.625,7.75,7.5,7.625,33400,0.103168993739161,0.104860288718492,0.101477698759831,0.103168993739161,2468522.67110298,0.0,1.0
1992-06-17,7.5,7.75,7.5,7.75,23000,0.101477698759831,0.104860288718492,0.101477698759831,0.104860288718492,1699880.88129845,0.0,1.0
1992-06-18,7.375,7.625,7.375,7.625,25800,0.0997864037805001,0.103168993739161,0.0997864037805001,0.103168993739161,1906822.90163044,0.0,1.0
1992-06-19,7.375,7.5,7.375,7.375,21200,0.0997864037805001,0.101477698759831,0.0997864037805001,0.0997864037805001,1566846.72537075,0.0,1.0
1992-06-22,7.25,7.5,7.25,7.5,5000,0.0980951088011696,0.101477698759831,0.0980951088011696,0.101477698759831,369539.322021403,0.0,1.0
1992-06-23,6.875,7.0,6.875,7.0,31000,0.0930212238631781,0.0947125188425086,0.0930212238631781,0.0947125188425086,2291143.7965327,0.0,1.0
1992-06-24,6.875,7.0,6.875,7.0,17200,0.0930212238631781,0.0947125188425086,0.0930212238631781,0.0947125188425086,1271215.26775363,0.0,1.0
1992-06-25,6.875,6.875,6.875,6.875,4600,0.0930212238631781,0.0930212238631781,0.0930212238631781,0.0930212238631781,339976.176259691,0.0,1.0
1992-06-26,6.5,6.75,6.5,6.75,61000,0.0879473389251865,0.0913299288838475,0.0879473389251865,0.0913299288838475,4508379.72866112,0.0,1.0
1992-06-29,7.0,7.0,6.625,6.625,109600,0.0947125188425086,0.0947125188425086,0.089638633904517,0.089638633904517,8100301.93870916,0.0,1.0
1992-06-30,7.25,7.25,6.875,7.0,200200,0.0980951088011696,0.0980951088011696,0.0930212238631781,0.0947125188425086,14796354.453737,0.0,1.0
1992-07-01,7.0,7.375,6.875,7.375,63600,0.0947125188425086,0.0997864037805001,0.0930212238631781,0.0997864037805001,4700540.17611225,0.0,1.0
1992-07-02,6.75,7.0,6.625,7.0,56000,0.0913299288838475,0.0947125188425086,0.089638633904517,0.0947125188425086,4138840.40663972,0.0,1.0
1992-07-06,6.625,6.75,6.5,6.75,91000,0.089638633904517,0.0913299288838475,0.0879473389251865,0.0913299288838475,6725615.66078954,0.0,1.0
1992-07-07,6.375,6.5,6.25,6.375,112600,0.086256043945856,0.0879473389251865,0.0845647489665255,0.086256043945856,8322025.531922,0.0,1.0
1992-07-08,6.25,6.25,6.0,6.25,53000,0.0845647489665255,0.0845647489665255,0.0811821590078645,0.0845647489665255,3917116.81342688,0.0,1.0
1992-07-09,6.25,6.25,6.0,6.125,123200,0.0845647489665255,0.0845647489665255,0.0811821590078645,0.082873453987195,9105448.89460738,0.0,1.0
1992-07-10,6.375,6.5,6.25,6.375,17200,0.086256043945856,0.0879473389251865,0.0845647489665255,0.086256043945856,1271215.26775363,0.0,1.0
1992-07-13,6.5,6.5,6.5,6.5,18000,0.0879473389251865,0.0879473389251865,0.0879473389251865,0.0879473389251865,1330341.55927705,0.0,1.0
1992-07-14,6.875,6.875,6.375,6.5,97200,0.0930212238631781,0.0930212238631781,0.086256043945856,0.0879473389251865,7183844.42009608,0.0,1.0
1992-07-15,7.0,7.0,6.75,6.875,116800,0.0947125188425086,0.0947125188425086,0.0913299288838475,0.0930212238631781,8632438.56241998,0.0,1.0
1992-07-16,6.625,6.875,6.5,6.875,160200,0.089638633904517,0.0930212238631781,0.0879473389251865,0.0930212238631781,11840039.8775658,0.0,1.0
1992-07-17,6.5,6.625,6.5,6.5,14000,0.0879473389251865,0.089638633904517,0.0879473389251865,0.0879473389251865,1034710.10165993,0.0,1.0
1992-07-20,6.625,6.625,6.5,6.625,26000,0.089638633904517,0.089638633904517,0.0879473389251865,0.089638633904517,1921604.4745113,0.0,1.0
1992-07-21,6.375,6.625,6.375,6.5,143600,0.086256043945856,0.089638633904517,0.086256043945856,0.0879473389251865,10613169.3284547,0.0,1.0
1992-07-22,6.375,6.5,6.375,6.5,53600,0.086256043945856,0.0879473389251865,0.086256043945856,0.0879473389251865,3961461.53206944,0.0,1.0
1992-07-23,6.5,6.5,6.375,6.375,69200,0.0879473389251865,0.0879473389251865,0.086256043945856,0.086256043945856,5114424.21677622,0.0,1.0
1992-07-24,6.25,6.5,6.25,6.375,9800,0.0845647489665255,0.0879473389251865,0.0845647489665255,0.086256043945856,724297.071161951,0.0,1.0
1992-07-27,6.375,6.375,6.125,6.375,48600,0.086256043945856,0.086256043945856,0.082873453987195,0.086256043945856,3591922.21004804,0.0,1.0
1992-07-28,6.75,6.875,6.375,6.375,307400,0.0913299288838475,0.0930212238631781,0.086256043945856,0.086256043945856,22719277.5178759,0.0,1.0
1992-07-29,7.0,7.0,6.875,6.875,99200,0.0947125188425086,0.0947125188425086,0.0930212238631781,0.0930212238631781,7331660.14890464,0.0,1.0
1992-07-30,7.25,7.25,6.875,6.875,220000,0.0980951088011696,0.0980951088011696,0.0930212238631781,0.0930212238631781,16259730.1689417,0.0,1.0
1992-07-31,7.125,7.25,7.0,7.25,14400,0.0964038138218391,0.0980951088011696,0.0947125188425086,0.0980951088011696,1064273.24742164,0.0,1.0
1992-08-03,7.5,7.5,7.0,7.125,47000,0.101477698759831,0.101477698759831,0.0947125188425086,0.0964038138218391,3473669.62700118,0.0,1.0
1992-08-04,7.375,7.5,7.25,7.375,156000,0.0997864037805001,0.101477698759831,0.0980951088011696,0.0997864037805001,11529626.8470678,0.0,1.0
1992-08-05,7.125,7.25,7.0,7.25,42800,0.0964038138218391,0.0980951088011696,0.0947125188425086,0.0980951088011696,3163256.59650321,0.0,1.0
1992-08-06,7.0,7.125,7.0,7.125,12400,0.0947125188425086,0.0964038138218391,0.0947125188425086,0.0964038138218391,916457.51861308,0.0,1.0
1992-08-07,6.875,7.125,6.875,7.0,63600,0.0930212238631781,0.0964038138218391,0.0930212238631781,0.0947125188425086,4700540.17611225,0.0,1.0
1992-08-10,6.875,7.0,6.875,6.875,128000,0.0930212238631781,0.0947125188425086,0.0930212238631781,0.0930212238631781,9460206.64374792,0.0,1.0
1992-08-11,7.0,7.0,6.75,6.875,181600,0.0947125188425086,0.0947125188425086,0.0913299288838475,0.0930212238631781,13421668.1758174,0.0,1.0
1992-08-12,6.875,7.0,6.875,7.0,78000,0.0930212238631781,0.0947125188425086,0.0930212238631781,0.0947125188425086,5764813.42353389,0.0,1.0
1992-08-13,6.75,6.875,6.75,6.875,57400,0.0913299288838475,0.0930212238631781,0.0913299288838475,0.0930212238631781,4242311.41680571,0.0,1.0
1992-08-14,6.75,6.875,6.75,6.875,40200,0.0913299288838475,0.0930212238631781,0.0913299288838475,0.0930212238631781,2971096.14905208,0.0,1.0
1992-08-17,6.625,6.875,6.625,6.875,514200,0.089638633904517,0.0930212238631781,0.089638633904517,0.0930212238631781,38003423.8766811,0.0,1.0
1992-08-18,6.75,6.75,6.625,6.75,37600,0.0913299288838475,0.0913299288838475,0.089638633904517,0.0913299288838475,2778935.70160095,0.0,1.0
1992-08-19,6.75,6.75,6.625,6.625,66000,0.0913299288838475,0.0913299288838475,0.089638633904517,0.089638633904517,4877919.05068253,0.0,1.0
1992-08-20,6.5,6.625,6.5,6.625,29600,0.0879473389251865,0.089638633904517,0.0879473389251865,0.089638633904517,2187672.78636671,0.0,1.0
1992-08-21,6.5,6.5,6.375,6.5,26800,0.0879473389251865,0.0879473389251865,0.086256043945856,0.0879473389251865,1980730.76603472,0.0,1.0
1992-08-24,6.375,6.375,6.375,6.375,31400,0.086256043945856,0.086256043945856,0.086256043945856,0.086256043945856,2320706.94229441,0.0,1.0
1992-08-25,6.375,6.5,6.25,6.25,48800,0.086256043945856,0.0879473389251865,0.0845647489665255,0.0845647489665255,3606703.7829289,0.0,1.0
1992-08-26,6.5,6.5,6.375,6.5,17000,0.0879473389251865,0.0879473389251865,0.086256043945856,0.0879473389251865,1256433.69487277,0.0,1.0
1992-08-27,6.5,6.625,6.375,6.625,49800,0.0879473389251865,0.089638633904517,0.086256043945856,0.089638633904517,3680611.64733318,0.0,1.0
1992-08-28,6.375,6.5,6.375,6.5,26400,0.086256043945856,0.0879473389251865,0.086256043945856,0.0879473389251865,1951167.62027301,0.0,1.0
1992-08-31,6.375,6.5,6.375,6.375,14000,0.086256043945856,0.0879473389251865,0.086256043945856,0.086256043945856,1034710.10165993,0.0,1.0
1992-09-01,6.75,6.75,6.5,6.5,280000,0.0913299288838475,0.0913299288838475,0.0879473389251865,0.0879473389251865,20694202.0331986,0.0,1.0
1992-09-02,6.625,6.75,6.625,6.75,54200,0.089638633904517,0.0913299288838475,0.089638633904517,0.0913299288838475,4005806.25071201,0.0,1.0
1992-09-03,6.625,6.625,6.5,6.625,51200,0.089638633904517,0.089638633904517,0.0879473389251865,0.089638633904517,3784082.65749917,0.0,1.0
1992-09-04,6.75,6.75,6.5,6.5,22400,0.0913299288838475,0.0913299288838475,0.0879473389251865,0.0879473389251865,1655536.16265589,0.0,1.0
1992-09-08,6.75,6.75,6.625,6.75,36400,0.0913299288838475,0.0913299288838475,0.089638633904517,0.0913299288838475,2690246.26431582,0.0,1.0
1992-09-09,6.5,6.75,6.5,6.75,45200,0.0879473389251865,0.0913299288838475,0.0879473389251865,0.0913299288838475,3340635.47107349,0.0,1.0
1992-09-10,6.75,6.75,6.5,6.5,741800,0.0913299288838475,0.0913299288838475,0.0879473389251865,0.0879473389251865,54824853.8150954,0.0,1.0
1992-09-11,6.875,6.875,6.75,6.75,239800,0.0930212238631781,0.0930212238631781,0.0913299288838475,0.0913299288838475,17723105.8841465,0.0,1.0
1992-09-14,7.125,7.25,7.0,7.0,150000,0.0964038138218391,0.0980951088011696,0.0947125188425086,0.0947125188425086,11086179.6606421,0.0,1.0
1992-09-15,6.875,7.0,6.75,6.875,113800,0.0930212238631781,0.0947125188425086,0.0913299288838475,0.0930212238631781,8410714.96920714,0.0,1.0
1992-09-16,6.75,6.875,6.75,6.75,39400,0.0913299288838475,0.0930212238631781,0.0913299288838475,0.0913299288838475,2911969.85752866,0.0,1.0
1992-09-17,7.125,7.125,6.75,6.75,36200,0.0964038138218391,0.0964038138218391,0.0913299288838475,0.0913299288838475,2675464.69143496,0.0,1.0
1992-09-18,7.125,7.25,7.0,7.125,60200,0.0964038138218391,0.0980951088011696,0.0947125188425086,0.0964038138218391,4449253.4371377,0.0,1.0
1992-09-21,7.125,7.125,7.0,7.125,44800,0.0964038138218391,0.0964038138218391,0.0947125188425086,0.0964038138218391,3311072.32531177,0.0,1.0
1992-09-22,7.0,7.125,7.0,7.0,283400,0.0947125188425086,0.0964038138218391,0.0947125188425086,0.0947125188425086,20945488.7721731,0.0,1.0
1992-09-23,7.125,7.25,7.125,7.125,38200,0.0964038138218391,0.0980951088011696,0.0964038138218391,0.0964038138218391,2823280.42024352,0.0,1.0
1992-09-24,7.125,7.25,7.125,7.125,19400,0.0964038138218391,0.0980951088011696,0.0964038138218391,0.0964038138218391,1433812.56944304,0.0,1.0
1992-09-25,7.125,7.25,7.125,7.125,66800,0.0964038138218391,0.0980951088011696,0.0964038138218391,0.0964038138218391,4937045.34220595,0.0,1.0
1992-09-28,7.0,7.125,7.0,7.125,28400,0.0947125188425086,0.0964038138218391,0.0947125188425086,0.0964038138218391,2098983.34908157,0.0,1.0
1992-09-29,7.0,7.0,7.0,7.0,37200,0.0947125188425086,0.0947125188425086,0.0947125188425086,0.0947125188425086,2749372.55583924,0.0,1.0
1992-09-30,7.0,7.0,6.875,7.0,69400,0.0947125188425086,0.0947125188425086,0.0930212238631781,0.0947125188425086,5129205.78965708,0.0,1.0
1992-10-01,6.875,6.875,6.875,6.875,6000,0.0930212238631781,0.0930212238631781,0.0930212238631781,0.0930212238631781,443447.186425684,0.0,1.0
1992-10-02,6.875,6.875,6.75,6.875,205200,0.0930212238631781,0.0930212238631781,0.0913299288838475,0.0930212238631781,15165893.7757584,0.0,1.0
1992-10-05,6.625,6.875,6.625,6.875,89200,0.089638633904517,0.0930212238631781,0.089638633904517,0.0930212238631781,6592581.50486184,0.0,1.0
1992-10-06,6.625,6.875,6.625,6.75,34400,0.089638633904517,0.0930212238631781,0.089638633904517,0.0913299288838475,2542430.53550726,0.0,1.0
1992-10-07,6.625,6.75,6.625,6.625,45000,0.089638633904517,0.0913299288838475,0.089638633904517,0.089638633904517,3325853.89819263,0.0,1.0
1992-10-08,6.25,6.625,6.25,6.625,293400,0.0845647489665255,0.089638633904517,0.0845647489665255,0.089638633904517,21684567.4162159,0.0,1.0
1992-10-09,6.0,6.25,6.0,6.25,340200,0.0811821590078645,0.0845647489665255,0.0811821590078645,0.0845647489665255,25143455.4703363,0.0,1.0
1992-10-12,6.0,6.125,6.0,6.125,19400,0.0811821590078645,0.082873453987195,0.0811821590078645,0.082873453987195,1433812.56944304,0.0,1.0
1992-10-13,6.5,6.5,6.0,6.0,52200,0.0879473389251865,0.0879473389251865,0.0811821590078645,0.0811821590078645,3857990.52190345,0.0,1.0
1992-10-14,6.625,6.625,6.5,6.5,34200,0.089638633904517,0.089638633904517,0.0879473389251865,0.0879473389251865,2527648.9626264,0.0,1.0
1992-10-15,6.5,6.5,6.5,6.5,26000,0.0879473389251865,0.0879473389251865,0.0879473389251865,0.0879473389251865,1921604.4745113,0.0,1.0
1992-10-16,6.125,6.375,6.125,6.375,41400,0.082873453987195,0.086256043945856,0.082873453987195,0.086256043945856,3059785.58633722,0.0,1.0
1992-10-19,6.25,6.375,6.25,6.25,36200,0.0845647489665255,0.086256043945856,0.0845647489665255,0.0845647489665255,2675464.69143496,0.0,1.0
1992-10-20,6.125,6.375,6.125,6.375,13400,0.082873453987195,0.086256043945856,0.082873453987195,0.086256043945856,990365.383017361,0.0,1.0
1992-10-21,6.0,6.0,5.875,6.0,68400,0.0811821590078645,0.0811821590078645,0.079490864028534,0.0811821590078645,5055297.9252528,0.0,1.0
1992-10-22,5.875,6.0,5.875,6.0,9600,0.079490864028534,0.0811821590078645,0.079490864028534,0.0811821590078645,709515.498281094,0.0,1.0
1992-10-23,6.125,6.625,5.875,5.875,89800,0.082873453987195,0.089638633904517,0.079490864028534,0.079490864028534,6636926.2235044,0.0,1.0
1992-10-26,5.75,6.125,5.75,6.125,116000,0.0777995690492035,0.082873453987195,0.0777995690492035,0.082873453987195,8573312.27089655,0.0,1.0
1992-10-27,5.625,5.875,5.625,5.75,130200,0.076108274069873,0.079490864028534,0.076108274069873,0.0777995690492035,9622803.94543734,0.0,1.0
1992-10-28,5.375,5.75,5.375,5.75,69800,0.0727256841112119,0.0777995690492035,0.0727256841112119,0.0777995690492035,5158768.93541879,0.0,1.0
1992-10-29,5.25,5.5,5.125,5.5,62400,0.0710343891318814,0.0744169790905424,0.0693430941525509,0.0744169790905424,4611850.73882711,0.0,1.0
1992-10-30,5.25,5.5,5.25,5.25,71000,0.0710343891318814,0.0744169790905424,0.0710343891318814,0.0710343891318814,5247458.37270393,0.0,1.0
1992-11-02,5.25,5.375,5.125,5.375,56400,0.0710343891318814,0.0727256841112119,0.0693430941525509,0.0727256841112119,4168403.55240143,0.0,1.0
1992-11-03,5.25,5.375,5.25,5.25,119000,0.0710343891318814,0.0727256841112119,0.0710343891318814,0.0710343891318814,8795035.8641094,0.0,1.0
1992-11-04,5.375,5.375,5.25,5.375,68600,0.0727256841112119,0.0727256841112119,0.0710343891318814,0.0727256841112119,5070079.49813365,0.0,1.0
1992-11-05,5.25,5.25,5.125,5.25,182600,0.0710343891318814,0.0710343891318814,0.0693430941525509,0.0710343891318814,13495576.0402217,0.0,1.0
1992-11-06,5.375,5.375,5.125,5.125,38400,0.0727256841112119,0.0727256841112119,0.0693430941525509,0.0693430941525509,2838061.99312438,0.0,1.0
1992-11-09,5.75,5.75,5.375,5.375,918800,0.0777995690492035,0.0777995690492035,0.0727256841112119,0.0727256841112119,67906545.814653,0.0,1.0
1992-11-10,5.625,5.875,5.625,5.75,268200,0.076108274069873,0.079490864028534,0.076108274069873,0.0777995690492035,19822089.2332281,0.0,1.0
1992-11-11,5.75,5.75,5.625,5.75,37400,0.0777995690492035,0.0777995690492035,0.076108274069873,0.0777995690492035,2764154.1287201,0.0,1.0
1992-11-12,6.0,6.0,5.625,5.625,112800,0.0811821590078645,0.0811821590078645,0.076108274069873,0.076108274069873,8336807.10480286,0.0,1.0
1992-11-13,5.625,6.0,5.5,6.0,228400,0.076108274069873,0.0811821590078645,0.0744169790905424,0.0811821590078645,16880556.2299377,0.0,1.0
1992-11-16,5.625,5.75,5.5,5.75,88600,0.076108274069873,0.0777995690492035,0.0744169790905424,0.0777995690492035,6548236.78621926,0.0,1.0
1992-11-17,5.5,5.75,5.5,5.625,131400,0.0744169790905424,0.0777995690492035,0.0744169790905424,0.076108274069873,9711493.38272248,0.0,1.0
1992-11-18,5.375,5.5,5.25,5.5,63800,0.0727256841112119,0.0744169790905424,0.0710343891318814,0.0744169790905424,4715321.74899311,0.0,1.0
1992-11-19,5.375,5.5,5.25,5.375,102600,0.0727256841112119,0.0744169790905424,0.0710343891318814,0.0727256841112119,7582946.8878792,0.0,1.0
1992-11-20,5.375,5.5,5.375,5.375,30800,0.0727256841112119,0.0744169790905424,0.0727256841112119,0.0727256841112119,2276362.22365185,0.0,1.0
1992-11-23,5.375,5.5,5.375,5.375,106600,0.0727256841112119,0.0744169790905424,0.0727256841112119,0.0727256841112119,7878578.34549632,0.0,1.0
1992-11-24,5.5,5.5,5.25,5.25,75400,0.0744169790905424,0.0744169790905424,0.0710343891318814,0.0710343891318814,5572652.97608276,0.0,1.0
1992-11-25,5.5,5.5,5.25,5.5,92800,0.0744169790905424,0.0744169790905424,0.0710343891318814,0.0744169790905424,6858649.81671725,0.0,1.0
1992-11-27,5.25,5.375,5.25,5.375,33600,0.0710343891318814,0.0727256841112119,0.0710343891318814,0.0727256841112119,2483304.24398383,0.0,1.0
1992-11-30,5.25,5.375,5.125,5.25,69800,0.0710343891318814,0.0727256841112119,0.0693430941525509,0.0710343891318814,5158768.93541879,0.0,1.0
1992-12-01,5.5,5.5,5.375,5.375,63400,0.0744169790905424,0.0744169790905424,0.0727256841112119,0.0727256841112119,4685758.6032314,0.0,1.0
1992-12-02,5.5,5.5,5.375,5.5,136000,0.0744169790905424,0.0744169790905424,0.0727256841112119,0.0744169790905424,10051469.5589822,0.0,1.0
1992-12-03,5.75,5.75,5.25,5.5,1830000,0.0777995690492035,0.0777995690492035,0.0710343891318814,0.0744169790905424,135251391.859834,0.0,1.0
1992-12-04,5.875,6.0,5.625,5.75,534000,0.079490864028534,0.0811821590078645,0.076108274069873,0.0777995690492035,39466799.5918859,0.0,1.0
1992-12-07,5.625,5.875,5.625,5.875,168200,0.076108274069873,0.079490864028534,0.076108274069873,0.079490864028534,12431302.7928,0.0,1.0
1992-12-08,5.625,5.75,5.625,5.75,115600,0.076108274069873,0.0777995690492035,0.076108274069873,0.0777995690492035,8543749.12513484,0.0,1.0
1992-12-09,5.875,6.0,5.75,5.75,219400,0.079490864028534,0.0811821590078645,0.0777995690492035,0.0777995690492035,16215385.4502992,0.0,1.0
1992-12-10,6.25,6.5,5.75,5.875,223800,0.0845647489665255,0.0879473389251865,0.0777995690492035,0.079490864028534,16540580.053678,0.0,1.0
1992-12-11,6.25,6.5,6.125,6.25,63000,0.0845647489665255,0.0879473389251865,0.082873453987195,0.0845647489665255,4656195.45746968,0.0,1.0
1992-12-14,6.25,6.375,6.0,6.125,86200,0.0845647489665255,0.086256043945856,0.0811821590078645,0.082873453987195,6370857.91164899,0.0,1.0
1992-12-15,6.375,6.5,6.25,6.375,96200,0.086256043945856,0.0879473389251865,0.0845647489665255,0.086256043945856,7109936.5556918,0.0,1.0
1992-12-16,6.375,6.5,6.25,6.375,76000,0.086256043945856,0.0879473389251865,0.0845647489665255,0.086256043945856,5616997.69472533,0.0,1.0
1992-12-17,6.5,6.5,6.375,6.375,145600,0.0879473389251865,0.0879473389251865,0.086256043945856,0.086256043945856,10760985.0572633,0.0,1.0
1992-12-18,6.25,6.5,6.125,6.5,127000,0.0845647489665255,0.0879473389251865,0.082873453987195,0.0879473389251865,9386298.77934365,0.0,1.0
1992-12-21,6.25,6.375,6.125,6.125,132400,0.0845647489665255,0.086256043945856,0.082873453987195,0.082873453987195,9785401.24712676,0.0,1.0
1992-12-22,6.125,6.25,6.0,6.25,84200,0.082873453987195,0.0845647489665255,0.0811821590078645,0.0845647489665255,6223042.18284043,0.0,1.0
1992-12-23,7.0,7.0,6.375,6.625,706800,0.0947125188425086,0.0947125188425086,0.086256043945856,0.089638633904517,52238078.5609455,0.0,1.0
1992-12-24,7.375,7.75,7.125,7.25,307400,0.0997864037805001,0.104860288718492,0.0964038138218391,0.0980951088011696,22719277.5178759,0.0,1.0
1992-12-28,7.5,7.625,7.125,7.375,198200,0.101477698759831,0.103168993739161,0.0964038138218391,0.0997864037805001,14648538.7249284,0.0,1.0
1992-12-29,7.25,7.625,7.125,7.625,183600,0.0980951088011696,0.103168993739161,0.0964038138218391,0.103168993739161,13569483.9046259,0.0,1.0
1992-12-30,7.125,7.25,7.0,7.25,144600,0.0964038138218391,0.0980951088011696,0.0947125188425086,0.0980951088011696,10687077.192859,0.0,1.0
1992-12-31,7.0,7.25,7.0,7.25,94000,0.0947125188425086,0.0980951088011696,0.0947125188425086,0.0980951088011696,6947339.25400238,0.0,1.0
1993-01-04,7.25,7.375,7.125,7.125,165800,0.0980951088011696,0.0997864037805001,0.0964038138218391,0.0964038138218391,12253923.9182297,0.0,1.0
1993-01-05,7.25,7.375,7.25,7.375,223200,0.0980951088011696,0.0997864037805001,0.0980951088011696,0.0997864037805001,16496235.3350354,0.0,1.0
1993-01-06,7.125,7.375,7.125,7.25,103800,0.0964038138218391,0.0997864037805001,0.0964038138218391,0.0980951088011696,7671636.32516433,0.0,1.0
1993-01-07,6.875,7.25,6.875,7.25,85600,0.0930212238631781,0.0980951088011696,0.0930212238631781,0.0980951088011696,6326513.19300642,0.0,1.0
1993-01-08,7.0,7.125,6.75,7.0,167200,0.0947125188425086,0.0964038138218391,0.0913299288838475,0.0947125188425086,12357394.9283957,0.0,1.0
1993-01-11,7.125,7.125,7.0,7.125,57200,0.0964038138218391,0.0964038138218391,0.0947125188425086,0.0964038138218391,4227529.84392485,0.0,1.0
1993-01-12,7.0,7.125,7.0,7.125,76200,0.0947125188425086,0.0964038138218391,0.0947125188425086,0.0964038138218391,5631779.26760618,0.0,1.0
1993-01-13,7.125,7.125,7.0,7.125,200200,0.0964038138218391,0.0964038138218391,0.0947125188425086,0.0964038138218391,14796354.453737,0.0,1.0
1993-01-14,7.75,7.75,7.125,7.125,294200,0.104860288718492,0.104860288718492,0.0964038138218391,0.0964038138218391,21743693.7077393,0.0,1.0
1993-01-15,7.625,8.125,7.625,7.75,339800,0.103168993739161,0.109934173656483,0.103168993739161,0.104860288718492,25113892.3245746,0.0,1.0
1993-01-18,7.875,8.125,7.75,8.0,180400,0.106551583697822,0.109934173656483,0.104860288718492,0.108242878677153,13332978.7385322,0.0,1.0
1993-01-19,7.75,8.0,7.625,7.75,127400,0.104860288718492,0.108242878677153,0.103168993739161,0.104860288718492,9415861.92510532,0.0,1.0
1993-01-20,7.75,7.875,7.625,7.75,51200,0.104860288718492,0.106551583697822,0.103168993739161,0.104860288718492,3784082.65749916,0.0,1.0
1993-01-21,7.75,7.75,7.625,7.75,82800,0.104860288718492,0.104860288718492,0.103168993739161,0.104860288718492,6119571.17267442,0.0,1.0
1993-01-22,8.125,8.5,7.75,7.75,480200,0.109934173656483,0.115008058594475,0.104860288718492,0.104860288718492,35490556.4869356,0.0,1.0
1993-01-25,8.25,8.375,8.0,8.0,215600,0.111625468635814,0.113316763615144,0.108242878677153,0.108242878677153,15934535.5655629,0.0,1.0
1993-01-26,8.375,8.5,8.25,8.375,224000,0.113316763615144,0.115008058594475,0.111625468635814,0.113316763615144,16555361.6265589,0.0,1.0
1993-01-27,8.25,8.5,8.125,8.5,296400,0.111625468635814,0.115008058594475,0.109934173656483,0.115008058594475,21906291.0094287,0.0,1.0
1993-01-28,8.0,8.25,7.5,8.25,331200,0.108242878677153,0.111625468635814,0.101477698759831,0.111625468635814,24478284.6906977,0.0,1.0
1993-01-29,7.75,7.875,7.5,7.875,93400,0.104860288718492,0.106551583697822,0.101477698759831,0.106551583697822,6902994.53535979,0.0,1.0
1993-02-01,8.0,8.125,7.875,7.875,189800,0.108242878677153,0.109934173656483,0.106551583697822,0.106551583697822,14027712.6639324,0.0,1.0
1993-02-02,8.125,8.125,8.0,8.0,162200,0.109934173656483,0.109934173656483,0.108242878677153,0.108242878677153,11987855.6063743,0.0,1.0
1993-02-03,8.375,8.375,8.25,8.25,132800,0.113316763615144,0.113316763615144,0.111625468635814,0.111625468635814,9814964.39288849,0.0,1.0
1993-02-04,8.375,8.5,8.125,8.5,301600,0.113316763615144,0.115008058594475,0.109934173656483,0.115008058594475,22290611.9043311,0.0,1.0
1993-02-05,7.875,8.25,7.875,8.25,48600,0.106551583697822,0.111625468635814,0.106551583697822,0.111625468635814,3591922.21004805,0.0,1.0
1993-02-08,7.875,7.875,7.75,7.875,29200,0.106551583697822,0.106551583697822,0.104860288718492,0.106551583697822,2158109.640605,0.0,1.0
1993-02-09,7.75,7.875,7.625,7.875,127200,0.104860288718492,0.106551583697822,0.103168993739161,0.106551583697822,9401080.35222447,0.0,1.0
1993-02-10,8.25,8.25,7.875,7.875,449600,0.111625468635814,0.111625468635814,0.106551583697822,0.106551583697822,33228975.8361645,0.0,1.0
1993-02-11,7.875,8.25,7.875,8.125,70800,0.106551583697822,0.111625468635814,0.106551583697822,0.109934173656483,5232676.79982308,0.0,1.0
1993-02-12,8.0,8.125,7.875,8.0,63200,0.108242878677153,0.109934173656483,0.106551583697822,0.108242878677153,4670977.03035052,0.0,1.0
1993-02-16,8.375,8.625,8.125,8.375,438600,0.113316763615144,0.116699353573805,0.109934173656483,0.113316763615144,32415989.3277175,0.0,1.0
1993-02-17,8.25,8.375,8.0,8.375,175400,0.111625468635814,0.113316763615144,0.108242878677153,0.113316763615144,12963439.4165108,0.0,1.0
1993-02-18,8.0,8.25,8.0,8.25,70000,0.108242878677153,0.111625468635814,0.108242878677153,0.111625468635814,5173550.50829963,0.0,1.0
1993-02-19,8.375,8.375,8.125,8.125,723400,0.113316763615144,0.113316763615144,0.109934173656483,0.109934173656483,53464949.1100567,0.0,1.0
1993-02-22,8.5,8.75,8.25,8.5,317200,0.115008058594475,0.118390648553136,0.111625468635814,0.115008058594475,23443574.5890378,0.0,1.0
1993-02-23,8.375,8.625,8.25,8.5,163600,0.113316763615144,0.116699353573805,0.111625468635814,0.115008058594475,12091326.6165403,0.0,1.0
1993-02-24,8.375,8.375,8.0,8.25,77000,0.113316763615144,0.113316763615144,0.108242878677153,0.111625468635814,5690905.55912962,0.0,1.0
1993-02-25,8.5,8.5,8.375,8.375,57000,0.115008058594475,0.115008058594475,0.113316763615144,0.113316763615144,4212748.27104399,0.0,1.0
1993-02-26,8.375,8.625,8.25,8.5,145200,0.113316763615144,0.116699353573805,0.111625468635814,0.115008058594475,10731421.9115016,0.0,1.0
1993-03-01,8.125,8.375,8.125,8.25,50200,0.109934173656483,0.113316763615144,0.109934173656483,0.111625468635814,3710174.79309489,0.0,1.0
1993-03-02,8.375,8.5,8.25,8.25,165000,0.113316763615144,0.115008058594475,0.111625468635814,0.111625468635814,12194797.6267063,0.0,1.0
1993-03-03,8.375,8.5,8.25,8.5,32400,0.113316763615144,0.115008058594475,0.111625468635814,0.115008058594475,2394614.8066987,0.0,1.0
1993-03-04,8.375,8.375,8.125,8.25,31000,0.113316763615144,0.113316763615144,0.109934173656483,0.111625468635814,2291143.7965327,0.0,1.0
1993-03-05,8.375,8.375,8.25,8.25,26600,0.113316763615144,0.113316763615144,0.111625468635814,0.111625468635814,1965949.19315387,0.0,1.0
1993-03-08,8.25,8.5,8.25,8.5,71800,0.111625468635814,0.115008058594475,0.111625468635814,0.115008058594475,5306584.66422733,0.0,1.0
1993-03-09,8.375,8.375,8.25,8.25,68400,0.113316763615144,0.113316763615144,0.111625468635814,0.111625468635814,5055297.9252528,0.0,1.0
1993-03-10,8.0,8.5,8.0,8.375,80400,0.108242878677153,0.115008058594475,0.108242878677153,0.113316763615144,5942192.29810415,0.0,1.0
1993-03-11,8.125,8.375,8.125,8.25,72800,0.109934173656483,0.113316763615144,0.109934173656483,0.111625468635814,5380492.52863164,0.0,1.0
1993-03-12,8.125,8.25,8.0,8.125,31800,0.109934173656483,0.111625468635814,0.108242878677153,0.109934173656483,2350270.08805613,0.0,1.0
1993-03-15,8.125,8.125,8.0,8.0,32800,0.109934173656483,0.109934173656483,0.108242878677153,0.108242878677153,2424177.95246041,0.0,1.0
1993-03-16,7.625,8.0,7.375,8.0,240000,0.103168993739161,0.108242878677153,0.0997864037805001,0.108242878677153,17737887.4570274,0.0,1.0
1993-03-17,7.875,7.875,7.5,7.5,330000,0.106551583697822,0.106551583697822,0.101477698759831,0.101477698759831,24389595.2534126,0.0,1.0
1993-03-18,8.0,8.125,7.875,8.0,607200,0.108242878677153,0.109934173656483,0.106551583697822,0.108242878677153,44876855.2662791,0.0,1.0
1993-03-19,8.0,8.0,7.875,7.875,29400,0.108242878677153,0.108242878677153,0.106551583697822,0.106551583697822,2172891.21348584,0.0,1.0
1993-03-22,7.625,7.875,7.625,7.875,70000,0.103168993739161,0.106551583697822,0.103168993739161,0.106551583697822,5173550.50829965,0.0,1.0
1993-03-23,7.625,7.625,7.5,7.625,54000,0.103168993739161,0.103168993739161,0.101477698759831,0.103168993739161,3991024.67783116,0.0,1.0
1993-03-24,7.5,7.625,7.375,7.625,79200,0.101477698759831,0.103168993739161,0.0997864037805001,0.103168993739161,5853502.86081901,0.0,1.0
1993-03-25,7.5,7.625,7.375,7.375,148000,0.101477698759831,0.103168993739161,0.0997864037805001,0.0997864037805001,10938363.9318335,0.0,1.0
1993-03-26,7.75,7.75,7.5,7.5,74600,0.104860288718492,0.104860288718492,0.101477698759831,0.101477698759831,5513526.68455932,0.0,1.0
1993-03-29,7.75,7.75,7.625,7.75,137800,0.104860288718492,0.104860288718492,0.103168993739161,0.104860288718492,10184503.7149098,0.0,1.0
1993-03-30,7.5,7.625,7.375,7.625,30200,0.101477698759831,0.103168993739161,0.0997864037805001,0.103168993739161,2232017.50500927,0.0,1.0
1993-03-31,7.375,7.5,7.375,7.5,28200,0.0997864037805001,0.101477698759831,0.0997864037805001,0.101477698759831,2084201.77620071,0.0,1.0
1993-04-01,7.375,7.625,7.25,7.375,575600,0.0997864037805001,0.103168993739161,0.0980951088011696,0.0997864037805001,42541366.7511039,0.0,1.0
1993-04-02,7.125,7.375,7.125,7.375,38800,0.0964038138218391,0.0997864037805001,0.0964038138218391,0.0997864037805001,2867625.13888609,0.0,1.0
1993-04-05,7.25,7.25,7.125,7.25,43400,0.0980951088011696,0.0980951088011696,0.0964038138218391,0.0980951088011696,3207601.31514578,0.0,1.0
1993-04-06,7.125,7.125,7.0,7.125,42200,0.0964038138218391,0.0964038138218391,0.0947125188425086,0.0964038138218391,3118911.87786064,0.0,1.0
1993-04-07,6.625,7.125,6.625,7.0,116800,0.089638633904517,0.0964038138218391,0.089638633904517,0.0947125188425086,8632438.56241998,0.0,1.0
1993-04-08,6.625,6.75,6.5,6.625,149800,0.089638633904517,0.0913299288838475,0.0879473389251865,0.089638633904517,11071398.0877612,0.0,1.0
1993-04-12,7.0,7.25,6.875,6.875,168400,0.0947125188425086,0.0980951088011696,0.0930212238631781,0.0930212238631781,12446084.3656809,0.0,1.0
1993-04-13,7.625,7.625,7.125,7.125,173200,0.103168993739161,0.103168993739161,0.0964038138218391,0.0964038138218391,12800842.1148214,0.0,1.0
1993-04-14,7.5,7.875,7.5,7.75,95000,0.101477698759831,0.106551583697822,0.101477698759831,0.104860288718492,7021247.11840664,0.0,1.0
1993-04-15,7.625,7.75,7.5,7.5,162000,0.103168993739161,0.104860288718492,0.101477698759831,0.101477698759831,11973074.0334935,0.0,1.0
1993-04-16,7.625,7.875,7.625,7.75,66400,0.103168993739161,0.106551583697822,0.103168993739161,0.104860288718492,4907482.19644424,0.0,1.0
1993-04-19,7.75,7.875,7.625,7.625,23000,0.104860288718492,0.106551583697822,0.103168993739161,0.103168993739161,1699880.88129845,0.0,1.0
1993-04-20,7.75,7.875,7.625,7.875,139000,0.104860288718492,0.106551583697822,0.103168993739161,0.106551583697822,10273193.152195,0.0,1.0
1993-04-21,7.875,8.0,7.875,7.875,33600,0.106551583697822,0.108242878677153,0.106551583697822,0.106551583697822,2483304.24398383,0.0,1.0
1993-04-22,7.875,8.0,7.625,8.0,59200,0.106551583697822,0.108242878677153,0.103168993739161,0.108242878677153,4375345.57273342,0.0,1.0
1993-04-23,7.875,8.0,7.625,8.0,68000,0.106551583697822,0.108242878677153,0.103168993739161,0.108242878677153,5025734.77949109,0.0,1.0
1993-04-26,7.875,7.875,7.75,7.875,140600,0.106551583697822,0.106551583697822,0.104860288718492,0.106551583697822,10391445.7352419,0.0,1.0
1993-04-27,7.75,7.875,7.75,7.875,52600,0.104860288718492,0.106551583697822,0.104860288718492,0.106551583697822,3887553.66766515,0.0,1.0
1993-04-28,7.875,7.875,7.75,7.75,79000,0.106551583697822,0.106551583697822,0.104860288718492,0.104860288718492,5838721.28793818,0.0,1.0
1993-04-29,8.125,8.25,8.0,8.0,105000,0.109934173656483,0.111625468635814,0.108242878677153,0.108242878677153,7760325.76244948,0.0,1.0
1993-04-30,7.875,8.125,7.875,8.125,20400,0.106551583697822,0.109934173656483,0.106551583697822,0.109934173656483,1507720.43384733,0.0,1.0
1993-05-03,8.0,8.125,7.875,8.0,51400,0.108242878677153,0.109934173656483,0.106551583697822,0.108242878677153,3798864.23038001,0.0,1.0
1993-05-04,8.125,8.125,8.0,8.0,27400,0.109934173656483,0.109934173656483,0.108242878677153,0.108242878677153,2025075.48467729,0.0,1.0
1993-05-05,8.25,8.375,8.125,8.25,71800,0.111625468635814,0.113316763615144,0.109934173656483,0.111625468635814,5306584.66422733,0.0,1.0
1993-05-06,8.125,8.25,8.125,8.25,36000,0.109934173656483,0.111625468635814,0.109934173656483,0.111625468635814,2660683.11855411,0.0,1.0
1993-05-07,8.0,8.125,8.0,8.0,29600,0.108242878677153,0.109934173656483,0.108242878677153,0.108242878677153,2187672.7863667,0.0,1.0
1993-05-10,8.25,8.375,8.0,8.0,99200,0.111625468635814,0.113316763615144,0.108242878677153,0.108242878677153,7331660.14890462,0.0,1.0
1993-05-11,8.125,8.25,8.125,8.25,139600,0.109934173656483,0.111625468635814,0.109934173656483,0.111625468635814,10317537.8708376,0.0,1.0
1993-05-12,8.0,8.125,8.0,8.125,81800,0.108242878677153,0.109934173656483,0.108242878677153,0.109934173656483,6045663.30827014,0.0,1.0
1993-05-13,8.625,8.625,8.125,8.125,181800,0.116699353573805,0.116699353573805,0.109934173656483,0.109934173656483,13436449.7486982,0.0,1.0
1993-05-14,8.625,8.75,8.625,8.75,143800,0.116699353573805,0.118390648553136,0.116699353573805,0.118390648553136,10627950.9013356,0.0,1.0
1993-05-17,8.5,8.625,8.5,8.625,87600,0.115008058594475,0.116699353573805,0.115008058594475,0.116699353573805,6474328.92181497,0.0,1.0
1993-05-18,8.625,8.625,8.5,8.5,79000,0.116699353573805,0.116699353573805,0.115008058594475,0.115008058594475,5838721.28793818,0.0,1.0
1993-05-19,8.375,8.5,8.375,8.5,73400,0.113316763615144,0.115008058594475,0.113316763615144,0.115008058594475,5424837.24727421,0.0,1.0
1993-05-20,8.5,8.625,8.375,8.5,48200,0.115008058594475,0.116699353573805,0.113316763615144,0.115008058594475,3562359.06428632,0.0,1.0
1993-05-21,8.375,8.625,8.375,8.625,49200,0.113316763615144,0.116699353573805,0.113316763615144,0.116699353573805,3636266.92869061,0.0,1.0
1993-05-24,8.5,8.75,8.5,8.5,33800,0.115008058594475,0.118390648553136,0.115008058594475,0.115008058594475,2498085.81686468,0.0,1.0
1993-05-25,8.625,8.75,8.5,8.75,54200,0.116699353573805,0.118390648553136,0.115008058594475,0.118390648553136,4005806.25071202,0.0,1.0
1993-05-26,9.625,9.75,8.75,8.75,473200,0.130229713408449,0.13192100838778,0.118390648553136,0.118390648553136,34973201.4361057,0.0,1.0
1993-05-27,10.0,10.13,9.875,10.0,730600,0.135303598346441,0.137062545124945,0.13361230336711,0.135303598346441,53997085.7337674,0.0,1.0
1993-05-28,9.875,9.875,9.5,9.875,186200,0.13361230336711,0.13361230336711,0.128538418429119,0.13361230336711,13761644.3520771,0.0,1.0
1993-06-01,9.875,10.25,9.625,9.75,330600,0.13361230336711,0.138686188305102,0.130229713408449,0.13192100838778,24433939.9720552,0.0,1.0
1993-06-02,10.25,10.25,9.625,9.75,304000,0.138686188305102,0.138686188305102,0.130229713408449,0.13192100838778,22467990.7789013,0.0,1.0
1993-06-03,9.875,10.25,9.625,10.25,154200,0.13361230336711,0.138686188305102,0.130229713408449,0.138686188305102,11396592.6911401,0.0,1.0
1993-06-04,10.0,10.13,9.75,9.875,53200,0.135303598346441,0.137062545124945,0.13192100838778,0.13361230336711,3931898.38630773,0.0,1.0
1993-06-07,9.625,10.0,9.625,9.875,66600,0.130229713408449,0.135303598346441,0.130229713408449,0.13361230336711,4922263.7693251,0.0,1.0
1993-06-08,10.0,10.0,9.625,9.625,168400,0.135303598346441,0.135303598346441,0.130229713408449,0.130229713408449,12446084.3656808,0.0,1.0
1993-06-09,10.5,10.75,9.875,10.13,280400,0.142068778263763,0.145451368222424,0.13361230336711,0.137062545124945,20723765.1789603,0.0,1.0
1993-06-10,9.75,10.25,9.75,10.25,142200,0.13192100838778,0.138686188305102,0.13192100838778,0.138686188305102,10509698.3182887,0.0,1.0
1993-06-11,10.13,10.38,9.875,9.875,479400,0.137062545124945,0.140445135083606,0.13361230336711,0.13361230336711,35431430.195412,0.0,1.0
1993-06-14,10.63,10.63,10.0,10.0,224400,0.143827725042267,0.143827725042267,0.135303598346441,0.135303598346441,16584924.7723205,0.0,1.0
1993-06-15,10.5,10.63,10.38,10.5,151000,0.142068778263763,0.143827725042267,0.140445135083606,0.142068778263763,11160087.5250464,0.0,1.0
1993-06-16,10.63,10.63,10.38,10.5,203000,0.143827725042267,0.143827725042267,0.140445135083606,0.142068778263763,15003296.4740689,0.0,1.0
1993-06-17,10.5,10.63,10.38,10.5,39000,0.142068778263763,0.143827725042267,0.140445135083606,0.142068778263763,2882406.71176694,0.0,1.0
1993-06-18,9.875,10.38,9.875,10.38,79400,0.13361230336711,0.140445135083606,0.13361230336711,0.140445135083606,5868284.4336999,0.0,1.0
1993-06-21,10.25,10.38,10.0,10.0,139000,0.138686188305102,0.140445135083606,0.135303598346441,0.135303598346441,10273193.152195,0.0,1.0
1993-06-22,10.38,10.38,10.25,10.25,34800,0.140445135083606,0.140445135083606,0.138686188305102,0.138686188305102,2571993.68126896,0.0,1.0
1993-06-23,10.38,10.5,10.25,10.38,80200,0.140445135083606,0.142068778263763,0.138686188305102,0.140445135083606,5927410.72522329,0.0,1.0
1993-06-24,10.38,10.5,10.25,10.5,151200,0.140445135083606,0.142068778263763,0.138686188305102,0.142068778263763,11174869.0979272,0.0,1.0
1993-06-25,10.38,10.38,10.25,10.25,61600,0.140445135083606,0.140445135083606,0.138686188305102,0.138686188305102,4552724.44730367,0.0,1.0
1993-06-28,11.0,11.13,10.5,10.5,304200,0.148833958181085,0.150592904959589,0.142068778263763,0.142068778263763,22482772.3517822,0.0,1.0
1993-06-29,10.75,11.13,10.5,11.0,117200,0.145451368222424,0.150592904959589,0.142068778263763,0.148833958181085,8662001.70818169,0.0,1.0
1993-06-30,10.5,10.75,10.38,10.75,89000,0.142068778263763,0.145451368222424,0.140445135083606,0.145451368222424,6577799.93198097,0.0,1.0
1993-07-01,11.13,11.25,10.38,10.38,225400,0.150592904959589,0.152216548139746,0.140445135083606,0.140445135083606,16658832.6367248,0.0,1.0
1993-07-02,10.88,11.5,10.88,11.13,147600,0.147210315000928,0.155599138098407,0.147210315000928,0.150592904959589,10908800.7860718,0.0,1.0
1993-07-06,10.63,10.63,10.5,10.63,107800,0.143827725042267,0.143827725042267,0.142068778263763,0.143827725042267,7967267.78278143,0.0,1.0
1993-07-07,10.88,11.13,10.63,10.75,103800,0.147210315000928,0.150592904959589,0.143827725042267,0.145451368222424,7671636.32516431,0.0,1.0
1993-07-08,10.5,10.5,9.5,10.5,619400,0.142068778263763,0.142068778263763,0.128538418429119,0.142068778263763,45778531.2120114,0.0,1.0
1993-07-09,10.38,10.5,10.25,10.38,134800,0.140445135083606,0.142068778263763,0.138686188305102,0.140445135083606,9962780.121697,0.0,1.0
1993-07-12,10.25,10.5,10.25,10.38,120400,0.138686188305102,0.142068778263763,0.138686188305102,0.140445135083606,8898506.87427538,0.0,1.0
1993-07-13,10.63,10.63,10.25,10.25,104200,0.143827725042267,0.143827725042267,0.138686188305102,0.138686188305102,7701199.47092602,0.0,1.0
1993-07-14,11.13,11.25,10.63,10.75,256000,0.150592904959589,0.152216548139746,0.143827725042267,0.145451368222424,18920413.2874958,0.0,1.0
1993-07-15,11.0,11.25,11.0,11.0,88600,0.148833958181085,0.152216548139746,0.148833958181085,0.148833958181085,6548236.78621926,0.0,1.0
1993-07-16,11.25,11.75,10.88,11.0,291000,0.152216548139746,0.158981728057068,0.147210315000928,0.148833958181085,21507188.5416457,0.0,1.0
1993-07-19,11.0,11.25,11.0,11.25,120200,0.148833958181085,0.152216548139746,0.148833958181085,0.152216548139746,8883725.30139453,0.0,1.0
1993-07-20,11.25,11.5,11.0,11.0,186600,0.152216548139746,0.155599138098407,0.148833958181085,0.148833958181085,13791207.4978388,0.0,1.0
1993-07-21,10.75,11.5,10.75,11.38,178600,0.145451368222424,0.155599138098407,0.145451368222424,0.15397549491825,13199944.5826045,0.0,1.0
1993-07-22,10.88,11.0,10.75,10.88,46600,0.147210315000928,0.148833958181085,0.145451368222424,0.147210315000928,3444106.48123947,0.0,1.0
1993-07-23,10.88,11.0,10.75,10.88,22200,0.147210315000928,0.148833958181085,0.145451368222424,0.147210315000928,1640754.58977503,0.0,1.0
1993-07-26,11.13,11.13,10.75,11.0,122000,0.150592904959589,0.150592904959589,0.145451368222424,0.148833958181085,9016759.45732222,0.0,1.0
1993-07-27,10.88,11.25,10.75,11.13,47200,0.147210315000928,0.152216548139746,0.145451368222424,0.150592904959589,3488451.19988204,0.0,1.0
1993-07-28,11.13,11.25,10.75,10.75,80200,0.150592904959589,0.152216548139746,0.145451368222424,0.145451368222424,5927410.7252233,0.0,1.0
1993-07-29,11.0,11.0,10.88,11.0,46200,0.148833958181085,0.148833958181085,0.147210315000928,0.148833958181085,3414543.33547776,0.0,1.0
1993-07-30,11.0,11.0,10.38,10.88,188000,0.148833958181085,0.148833958181085,0.140445135083606,0.147210315000928,13894678.5080048,0.0,1.0
1993-08-02,10.5,11.13,10.5,11.0,57400,0.142068778263763,0.150592904959589,0.142068778263763,0.148833958181085,4242311.41680571,0.0,1.0
1993-08-03,11.0,11.13,10.75,10.75,106200,0.148833958181085,0.150592904959589,0.145451368222424,0.145451368222424,7849015.1997346,0.0,1.0
1993-08-04,11.0,11.0,10.75,11.0,40800,0.148833958181085,0.148833958181085,0.145451368222424,0.148833958181085,3015440.86769465,0.0,1.0
1993-08-05,11.0,11.0,10.63,10.88,21200,0.148833958181085,0.148833958181085,0.143827725042267,0.147210315000928,1566846.72537075,0.0,1.0
1993-08-06,10.75,11.0,10.63,11.0,83800,0.145451368222424,0.148833958181085,0.143827725042267,0.148833958181085,6193479.03707871,0.0,1.0
1993-08-09,10.75,10.88,10.75,10.75,32600,0.145451368222424,0.147210315000928,0.145451368222424,0.145451368222424,2409396.37957955,0.0,1.0
1993-08-10,10.38,10.75,10.38,10.75,29800,0.140445135083606,0.145451368222424,0.140445135083606,0.145451368222424,2202454.35924756,0.0,1.0
1993-08-11,10.13,10.38,10.0,10.25,89200,0.137062545124945,0.140445135083606,0.135303598346441,0.138686188305102,6592581.50486181,0.0,1.0
1993-08-12,10.5,10.63,10.13,10.25,60600,0.142068778263763,0.143827725042267,0.137062545124945,0.138686188305102,4478816.5828994,0.0,1.0
1993-08-13,10.88,11.0,10.5,10.63,55000,0.147210315000928,0.148833958181085,0.142068778263763,0.143827725042267,4064932.54223543,0.0,1.0
1993-08-16,11.0,11.38,10.75,11.0,255400,0.148833958181085,0.15397549491825,0.145451368222424,0.148833958181085,18876068.5688533,0.0,1.0
1993-08-17,11.13,11.5,11.0,11.0,264600,0.150592904959589,0.155599138098407,0.148833958181085,0.148833958181085,19556020.9213726,0.0,1.0
1993-08-18,11.13,11.38,11.0,11.0,154600,0.150592904959589,0.15397549491825,0.148833958181085,0.148833958181085,11426155.8369018,0.0,1.0
1993-08-19,11.0,11.38,11.0,11.0,103000,0.148833958181085,0.15397549491825,0.148833958181085,0.148833958181085,7612510.0336409,0.0,1.0
1993-08-20,11.25,11.25,11.0,11.13,75600,0.152216548139746,0.152216548139746,0.148833958181085,0.150592904959589,5587434.54896361,0.0,1.0
1993-08-23,11.0,11.25,10.88,11.13,110000,0.148833958181085,0.152216548139746,0.147210315000928,0.150592904959589,8129865.08447087,0.0,1.0
1993-08-24,10.13,10.88,10.0,10.88,165400,0.137062545124945,0.147210315000928,0.135303598346441,0.147210315000928,12224360.772468,0.0,1.0
1993-08-25,11.0,11.13,10.25,10.25,561800,0.148833958181085,0.150592904959589,0.138686188305102,0.138686188305102,41521438.2223248,0.0,1.0
1993-08-26,11.0,11.25,11.0,11.13,407600,0.148833958181085,0.152216548139746,0.148833958181085,0.150592904959589,30124845.5311848,0.0,1.0
1993-08-27,11.63,11.88,11.13,11.13,233200,0.157358084876911,0.160740674835572,0.150592904959589,0.150592904959589,17235313.9790782,0.0,1.0
1993-08-30,12.25,12.5,11.88,11.88,378200,0.16574690797439,0.169129497933051,0.160740674835572,0.160740674835572,27951954.3176989,0.0,1.0
1993-08-31,12.63,12.75,12.25,12.5,583400,0.170888444711555,0.172512087891712,0.16574690797439,0.169129497933051,43117848.0934573,0.0,1.0
1993-09-01,12.75,13.0,12.5,12.5,398000,0.172512087891712,0.175894677850373,0.169129497933051,0.169129497933051,29415330.0329037,0.0,1.0
1993-09-02,12.88,12.88,12.63,12.63,133000,0.174271034670216,0.174271034670216,0.170888444711555,0.170888444711555,9829745.96576932,0.0,1.0
1993-09-03,12.88,12.88,12.63,12.88,147600,0.174271034670216,0.174271034670216,0.170888444711555,0.174271034670216,10908800.7860718,0.0,1.0
1993-09-07,12.75,12.88,12.63,12.88,220400,0.172512087891712,0.174271034670216,0.170888444711555,0.174271034670216,16289293.3147035,0.0,1.0
1993-09-08,12.25,12.88,12.0,12.88,192600,0.16574690797439,0.174271034670216,0.162364318015729,0.174271034670216,14234654.6842645,0.0,1.0
1993-09-09,12.5,12.63,12.13,12.13,35200,0.169129497933051,0.170888444711555,0.164123264794233,0.164123264794233,2601556.82703068,0.0,1.0
1993-09-10,12.88,12.88,12.63,12.63,53400,0.174271034670216,0.174271034670216,0.170888444711555,0.170888444711555,3946679.95918858,0.0,1.0
1993-09-13,12.75,12.88,12.5,12.88,57400,0.172512087891712,0.174271034670216,0.169129497933051,0.174271034670216,4242311.41680571,0.0,1.0
1993-09-14,12.38,12.63,12.25,12.5,90000,0.167505854752894,0.170888444711555,0.16574690797439,0.169129497933051,6651707.79638525,0.0,1.0
1993-09-15,12.5,12.5,12.38,12.38,243800,0.169129497933051,0.169129497933051,0.167505854752894,0.167505854752894,18018737.3417636,0.0,1.0
1993-09-16,12.88,13.0,12.63,12.63,190800,0.174271034670216,0.175894677850373,0.170888444711555,0.170888444711555,14101620.5283367,0.0,1.0
1993-09-17,12.88,12.88,12.75,12.75,107200,0.174271034670216,0.174271034670216,0.172512087891712,0.172512087891712,7922923.06413888,0.0,1.0
1993-09-20,12.88,12.88,12.75,12.88,166400,0.174271034670216,0.174271034670216,0.172512087891712,0.174271034670216,12298268.6368723,0.0,1.0
1993-09-21,12.5,12.88,12.5,12.88,63400,0.169129497933051,0.174271034670216,0.169129497933051,0.174271034670216,4685758.60323139,0.0,1.0
1993-09-22,13.13,13.25,12.5,12.63,143000,0.177653624628877,0.179277267809034,0.169129497933051,0.170888444711555,10568824.6098121,0.0,1.0
1993-09-23,13.63,13.63,13.25,13.25,236800,0.184418804546199,0.184418804546199,0.179277267809034,0.179277267809034,17501382.2909336,0.0,1.0
1993-09-24,13.38,13.5,13.25,13.5,81800,0.181036214587538,0.182659857767695,0.179277267809034,0.182659857767695,6045663.30827015,0.0,1.0
1993-09-27,13.38,13.88,13.38,13.38,214000,0.181036214587538,0.18780139450486,0.181036214587538,0.181036214587538,15816282.982516,0.0,1.0
1993-09-28,13.38,13.63,13.38,13.5,114600,0.181036214587538,0.184418804546199,0.181036214587538,0.182659857767695,8469841.26073056,0.0,1.0
1993-09-29,13.38,13.5,13.25,13.38,51000,0.181036214587538,0.182659857767695,0.179277267809034,0.181036214587538,3769301.08461831,0.0,1.0
1993-09-30,14.0,14.13,13.5,13.5,313200,0.189425037685017,0.191183984463521,0.182659857767695,0.182659857767695,23147943.1314207,0.0,1.0
1993-10-01,14.0,14.0,13.88,14.0,272600,0.189425037685017,0.189425037685017,0.18780139450486,0.189425037685017,20147283.8366069,0.0,1.0
1993-10-04,13.75,14.0,13.75,14.0,164200,0.186042447726356,0.189425037685017,0.186042447726356,0.189425037685017,12135671.3351829,0.0,1.0
1993-10-05,13.75,14.0,13.75,13.88,114200,0.186042447726356,0.189425037685017,0.186042447726356,0.18780139450486,8440278.11496886,0.0,1.0
1993-10-06,13.13,13.75,13.0,13.75,164600,0.177653624628877,0.186042447726356,0.175894677850373,0.186042447726356,12165234.4809446,0.0,1.0
1993-10-07,13.63,13.63,13.25,13.25,314400,0.184418804546199,0.184418804546199,0.179277267809034,0.179277267809034,23236632.5687058,0.0,1.0
1993-10-08,14.0,14.0,13.5,13.63,224000,0.189425037685017,0.189425037685017,0.182659857767695,0.184418804546199,16555361.6265589,0.0,1.0
1993-10-11,13.5,14.0,13.5,14.0,760200,0.182659857767695,0.189425037685017,0.182659857767695,0.189425037685017,56184758.5201342,0.0,1.0
1993-10-12,14.0,14.0,13.63,13.63,323200,0.189425037685017,0.189425037685017,0.184418804546199,0.184418804546199,23887021.7754635,0.0,1.0
1993-10-13,14.63,14.63,14.0,14.13,217600,0.197949164380843,0.197949164380843,0.189425037685017,0.191183984463521,16082351.2943715,0.0,1.0
1993-10-14,14.75,14.88,14.63,14.63,85600,0.199572807561,0.201331754339504,0.197949164380843,0.197949164380843,6326513.19300643,0.0,1.0
1993-10-15,14.63,14.88,14.5,14.88,148200,0.197949164380843,0.201331754339504,0.196190217602339,0.201331754339504,10953145.5047144,0.0,1.0
1993-10-18,14.38,14.5,14.13,14.38,191800,0.194566574422182,0.196190217602339,0.191183984463521,0.194566574422182,14175528.392741,0.0,1.0
1993-10-19,14.0,14.5,14.0,14.38,189400,0.189425037685017,0.196190217602339,0.189425037685017,0.194566574422182,13998149.5181708,0.0,1.0
1993-10-20,13.5,14.0,13.5,14.0,94600,0.182659857767695,0.189425037685017,0.182659857767695,0.189425037685017,6991683.97264495,0.0,1.0
1993-10-21,13.25,13.63,13.25,13.63,195600,0.179277267809034,0.184418804546199,0.179277267809034,0.184418804546199,14456378.2774773,0.0,1.0
1993-10-22,12.5,13.25,12.5,13.25,360000,0.169129497933051,0.179277267809034,0.169129497933051,0.179277267809034,26606831.185541,0.0,1.0
1993-10-25,13.13,13.13,12.5,12.5,244400,0.177653624628877,0.177653624628877,0.169129497933051,0.169129497933051,18063082.0604062,0.0,1.0
1993-10-26,13.63,13.63,13.0,13.13,205200,0.184418804546199,0.184418804546199,0.175894677850373,0.177653624628877,15165893.7757584,0.0,1.0
1993-10-27,13.75,13.75,13.38,13.5,85200,0.186042447726356,0.186042447726356,0.181036214587538,0.182659857767695,6296950.04724472,0.0,1.0
1993-10-28,13.5,13.75,13.38,13.63,80600,0.182659857767695,0.186042447726356,0.181036214587538,0.184418804546199,5956973.87098502,0.0,1.0
1993-10-29,13.75,13.88,13.5,13.63,194800,0.186042447726356,0.18780139450486,0.182659857767695,0.184418804546199,14397251.9859539,0.0,1.0
1993-11-01,13.75,13.75,13.5,13.75,80600,0.186042447726356,0.186042447726356,0.182659857767695,0.186042447726356,5956973.87098502,0.0,1.0
1993-11-02,13.75,13.75,13.63,13.63,27000,0.186042447726356,0.186042447726356,0.184418804546199,0.184418804546199,1995512.33891558,0.0,1.0
1993-11-03,13.0,13.75,12.88,13.75,132000,0.175894677850373,0.186042447726356,0.174271034670216,0.186042447726356,9755838.10136505,0.0,1.0
1993-11-04,13.5,13.5,13.0,13.0,297200,0.182659857767695,0.182659857767695,0.175894677850373,0.175894677850373,21965417.3009522,0.0,1.0
1993-11-05,13.63,13.63,13.38,13.38,46800,0.184418804546199,0.184418804546199,0.181036214587538,0.181036214587538,3458888.05412033,0.0,1.0
1993-11-08,13.63,13.75,13.5,13.5,174800,0.184418804546199,0.186042447726356,0.182659857767695,0.182659857767695,12919094.6978682,0.0,1.0
1993-11-09,13.75,13.75,13.63,13.75,92200,0.186042447726356,0.186042447726356,0.184418804546199,0.186042447726356,6814305.09807468,0.0,1.0
1993-11-10,13.38,13.63,13.38,13.63,153800,0.181036214587538,0.184418804546199,0.181036214587538,0.184418804546199,11367029.5453784,0.0,1.0
1993-11-11,13.63,13.75,13.63,13.63,62400,0.184418804546199,0.186042447726356,0.184418804546199,0.184418804546199,4611850.73882711,0.0,1.0
1993-11-12,13.88,13.88,13.75,13.75,527400,0.18780139450486,0.18780139450486,0.186042447726356,0.186042447726356,38979007.6868176,0.0,1.0
1993-11-15,14.0,14.0,13.75,13.75,34600,0.189425037685017,0.189425037685017,0.186042447726356,0.186042447726356,2557212.10838811,0.0,1.0
1993-11-16,14.0,14.25,14.0,14.0,159200,0.189425037685017,0.192807627643678,0.189425037685017,0.189425037685017,11766132.0131615,0.0,1.0
1993-11-17,14.0,14.38,14.0,14.25,97400,0.189425037685017,0.194566574422182,0.189425037685017,0.192807627643678,7198625.99297694,0.0,1.0
1993-11-18,13.88,14.0,13.75,14.0,241200,0.18780139450486,0.189425037685017,0.186042447726356,0.189425037685017,17826576.8943125,0.0,1.0
1993-11-19,13.63,14.0,13.5,13.88,52800,0.184418804546199,0.189425037685017,0.182659857767695,0.18780139450486,3902335.24054602,0.0,1.0
1993-11-22,12.88,13.25,12.88,13.25,293200,0.174271034670216,0.179277267809034,0.174271034670216,0.179277267809034,21669785.8433351,0.0,1.0
1993-11-23,12.88,13.13,12.38,13.0,208800,0.174271034670216,0.177653624628877,0.167505854752894,0.175894677850373,15431962.0876138,0.0,1.0
1993-11-24,13.0,13.0,12.75,12.75,72400,0.175894677850373,0.175894677850373,0.172512087891712,0.172512087891712,5350929.38286992,0.0,1.0
1993-11-26,13.0,13.0,13.0,13.0,7600,0.175894677850373,0.175894677850373,0.175894677850373,0.175894677850373,561699.769472533,0.0,1.0
1993-11-29,13.13,13.13,13.0,13.13,99800,0.177653624628877,0.177653624628877,0.175894677850373,0.177653624628877,7376004.8675472,0.0,1.0
1993-11-30,13.0,13.13,13.0,13.13,73200,0.175894677850373,0.177653624628877,0.175894677850373,0.177653624628877,5410055.67439335,0.0,1.0
1993-12-01,13.0,13.13,13.0,13.13,210000,0.175894677850373,0.177653624628877,0.175894677850373,0.177653624628877,15520651.5248989,0.0,1.0
1993-12-02,13.0,13.0,12.88,13.0,105000,0.175894677850373,0.175894677850373,0.174271034670216,0.175894677850373,7760325.76244947,0.0,1.0
1993-12-03,13.0,13.13,12.88,13.13,30400,0.175894677850373,0.177653624628877,0.174271034670216,0.177653624628877,2246799.07789013,0.0,1.0
1993-12-06,13.25,13.25,12.88,13.13,31000,0.179277267809034,0.179277267809034,0.174271034670216,0.177653624628877,2291143.7965327,0.0,1.0
1993-12-07,14.25,14.38,13.25,13.25,381800,0.192807627643678,0.194566574422182,0.179277267809034,0.179277267809034,28218022.6295544,0.0,1.0
1993-12-08,14.88,15.0,14.25,14.25,441400,0.201331754339504,0.202955397519661,0.192807627643678,0.192807627643678,32622931.3480495,0.0,1.0
1993-12-09,14.63,15.0,14.5,15.0,197000,0.197949164380843,0.202955397519661,0.196190217602339,0.202955397519661,14559849.2876433,0.0,1.0
1993-12-10,14.63,14.75,14.5,14.75,202200,0.197949164380843,0.199572807561,0.196190217602339,0.199572807561,14944170.1825455,0.0,1.0
1993-12-13,15.0,15.0,14.63,14.75,34200,0.202955397519661,0.202955397519661,0.197949164380843,0.199572807561,2527648.9626264,0.0,1.0
1993-12-14,15.0,15.0,14.88,14.88,118200,0.202955397519661,0.202955397519661,0.201331754339504,0.201331754339504,8735909.57258598,0.0,1.0
1993-12-15,15.0,15.0,14.75,14.88,121000,0.202955397519661,0.202955397519661,0.199572807561,0.201331754339504,8942851.59291797,0.0,1.0
1993-12-16,15.5,15.5,15.0,15.13,172400,0.209720577436983,0.209720577436983,0.202955397519661,0.204714344298165,12741715.823298,0.0,1.0
1993-12-17,16.0,16.13,15.75,16.0,145000,0.216485757354305,0.218244704132809,0.213103167395644,0.216485757354305,10716640.3386207,0.0,1.0
1993-12-20,15.5,16.0,15.5,16.0,156000,0.209720577436983,0.216485757354305,0.209720577436983,0.216485757354305,11529626.8470678,0.0,1.0
1993-12-21,15.0,15.13,15.0,15.13,266200,0.202955397519661,0.204714344298165,0.202955397519661,0.204714344298165,19674273.5044195,0.0,1.0
1993-12-22,14.75,15.13,14.75,15.13,82800,0.199572807561,0.204714344298165,0.199572807561,0.204714344298165,6119571.17267444,0.0,1.0
1993-12-23,15.63,15.63,14.88,14.88,116200,0.211479524215487,0.211479524215487,0.201331754339504,0.201331754339504,8588093.84377741,0.0,1.0
1993-12-27,15.88,15.88,15.38,15.5,35600,0.214862114174148,0.214862114174148,0.208096934256826,0.209720577436983,2631119.97279239,0.0,1.0
1993-12-28,16.0,16.0,15.75,15.88,47600,0.216485757354305,0.216485757354305,0.213103167395644,0.214862114174148,3518014.34564376,0.0,1.0
1993-12-29,16.38,16.38,15.88,15.88,61400,0.22162729409147,0.22162729409147,0.214862114174148,0.214862114174148,4537942.87442283,0.0,1.0
1993-12-30,16.38,16.5,16.25,16.25,35000,0.22162729409147,0.223250937271627,0.219868347312966,0.219868347312966,2586775.25414982,0.0,1.0
1993-12-31,16.5,16.5,16.13,16.38,93400,0.223250937271627,0.223250937271627,0.218244704132809,0.22162729409147,6902994.53535982,0.0,1.0
1994-01-03,16.0,16.25,15.88,16.25,60800,0.216485757354305,0.219868347312966,0.214862114174148,0.219868347312966,4493598.15578027,0.0,1.0
1994-01-04,15.75,16.0,15.25,16.0,259000,0.213103167395644,0.216485757354305,0.206337987478322,0.216485757354305,19142136.8807087,0.0,1.0
1994-01-05,16.0,16.0,15.75,15.75,43200,0.216485757354305,0.216485757354305,0.213103167395644,0.213103167395644,3192819.74226493,0.0,1.0
1994-01-06,16.25,16.38,16.0,16.13,129800,0.219868347312966,0.22162729409147,0.216485757354305,0.218244704132809,9593240.79967564,0.0,1.0
1994-01-07,16.25,16.25,15.75,16.0,98000,0.219868347312966,0.219868347312966,0.213103167395644,0.216485757354305,7242970.71161951,0.0,1.0
1994-01-10,16.25,16.5,16.25,16.38,100800,0.219868347312966,0.223250937271627,0.219868347312966,0.22162729409147,7449912.7319515,0.0,1.0
1994-01-11,16.25,16.38,16.25,16.25,60400,0.219868347312966,0.22162729409147,0.219868347312966,0.219868347312966,4464035.01001856,0.0,1.0
1994-01-12,16.25,16.5,16.25,16.38,112000,0.219868347312966,0.223250937271627,0.219868347312966,0.22162729409147,8277680.81327945,0.0,1.0
1994-01-13,16.38,16.38,16.25,16.25,27000,0.22162729409147,0.22162729409147,0.219868347312966,0.219868347312966,1995512.33891558,0.0,1.0
1994-01-14,16.88,16.88,16.25,16.25,170200,0.228392474008792,0.228392474008792,0.219868347312966,0.219868347312966,12579118.5216086,0.0,1.0
1994-01-17,16.88,17.0,16.75,16.88,83600,0.228392474008792,0.230016117188949,0.226633527230288,0.228392474008792,6178697.46419786,0.0,1.0
1994-01-18,16.75,17.0,16.75,16.88,45400,0.226633527230288,0.230016117188949,0.226633527230288,0.228392474008792,3355417.04395435,0.0,1.0
1994-01-19,16.88,17.13,16.75,17.0,111800,0.228392474008792,0.231775063967453,0.226633527230288,0.230016117188949,8262899.24039858,0.0,1.0
1994-01-20,17.25,17.25,16.88,17.0,137000,0.23339870714761,0.23339870714761,0.228392474008792,0.230016117188949,10125377.4233865,0.0,1.0
1994-01-21,17.13,17.38,16.75,17.38,132600,0.231775063967453,0.235157653926114,0.226633527230288,0.235157653926114,9800182.82000762,0.0,1.0
1994-01-24,16.0,17.13,15.63,17.13,326200,0.216485757354305,0.231775063967453,0.211479524215487,0.231775063967453,24108745.3686764,0.0,1.0
1994-01-25,15.63,16.0,15.5,16.0,214000,0.211479524215487,0.216485757354305,0.209720577436983,0.216485757354305,15816282.9825161,0.0,1.0
1994-01-26,15.5,15.75,15.25,15.63,160600,0.209720577436983,0.213103167395644,0.206337987478322,0.211479524215487,11869603.0233275,0.0,1.0
1994-01-27,15.75,15.75,15.38,15.38,110000,0.213103167395644,0.213103167395644,0.208096934256826,0.208096934256826,8129865.08447088,0.0,1.0
1994-01-28,16.25,16.25,15.63,15.63,122400,0.219868347312966,0.219868347312966,0.211479524215487,0.211479524215487,9046322.60308396,0.0,1.0
1994-01-31,16.5,16.63,16.13,16.13,147000,0.223250937271627,0.225009884050131,0.218244704132809,0.218244704132809,10864456.0674293,0.0,1.0
1994-02-01,17.0,17.0,16.63,16.75,717800,0.230016117188949,0.230016117188949,0.225009884050131,0.226633527230288,53051065.0693927,0.0,1.0
1994-02-02,17.0,17.25,16.88,16.88,243600,0.230016117188949,0.23339870714761,0.228392474008792,0.228392474008792,18003955.7688828,0.0,1.0
1994-02-03,17.38,17.38,17.0,17.0,124800,0.235157653926114,0.235157653926114,0.230016117188949,0.230016117188949,9223701.47765423,0.0,1.0
1994-02-04,17.75,18.0,17.5,17.5,1074200,0.240163887064932,0.243546477023593,0.236781297106271,0.236781297106271,79391827.9430784,0.0,1.0
1994-02-07,17.38,17.5,16.88,17.5,1007600,0.235157653926114,0.236781297106271,0.228392474008792,0.236781297106271,74469564.1737532,0.0,1.0
1994-02-08,17.0,17.5,16.88,17.38,288200,0.230016117188949,0.236781297106271,0.228392474008792,0.235157653926114,21300246.5213137,0.0,1.0
1994-02-09,17.13,17.13,17.0,17.0,216600,0.231775063967453,0.231775063967453,0.230016117188949,0.230016117188949,16008443.4299672,0.0,1.0
1994-02-10,17.13,17.25,16.88,17.13,221000,0.231775063967453,0.23339870714761,0.228392474008792,0.231775063967453,16333638.033346,0.0,1.0
1994-02-11,16.75,17.13,16.63,17.0,346400,0.226633527230288,0.231775063967453,0.225009884050131,0.230016117188949,25601684.2296429,0.0,1.0
1994-02-14,16.38,16.75,16.38,16.75,592200,0.22162729409147,0.226633527230288,0.22162729409147,0.226633527230288,43768237.300215,0.0,1.0
1994-02-15,16.63,16.75,16.13,16.25,130000,0.225009884050131,0.226633527230288,0.218244704132809,0.219868347312966,9608022.37255649,0.0,1.0
1994-02-16,16.25,16.75,16.25,16.75,402200,0.219868347312966,0.226633527230288,0.219868347312966,0.226633527230288,29725743.0634017,0.0,1.0
1994-02-17,16.13,16.38,16.13,16.38,237600,0.218244704132809,0.22162729409147,0.218244704132809,0.22162729409147,17560508.5824571,0.0,1.0
1994-02-18,16.38,16.38,15.88,16.13,4324400,0.22162729409147,0.22162729409147,0.214862114174148,0.218244704132809,319607168.829871,0.0,1.0
1994-02-22,16.88,17.0,16.38,16.38,1083200,0.228392474008792,0.230016117188949,0.22162729409147,0.22162729409147,80056998.7227168,0.0,1.0
1994-02-23,16.63,17.0,16.63,16.88,720800,0.225009884050131,0.230016117188949,0.225009884050131,0.228392474008792,53272788.6626055,0.0,1.0
1994-02-24,15.5,16.25,15.25,16.13,1265200,0.209720577436983,0.219868347312966,0.206337987478322,0.218244704132809,93508230.044296,0.0,1.0
1994-02-25,15.5,15.75,15.38,15.63,730000,0.209720577436983,0.213103167395644,0.208096934256826,0.211479524215487,53952741.0151249,0.0,1.0
1994-02-28,15.63,15.63,15.38,15.63,362800,0.211479524215487,0.211479524215487,0.208096934256826,0.211479524215487,26813773.205873,0.0,1.0
1994-03-01,15.88,15.88,15.5,15.63,180800,0.214862114174148,0.214862114174148,0.209720577436983,0.211479524215487,13362541.8842939,0.0,1.0
1994-03-02,15.75,15.75,15.5,15.75,167600,0.213103167395644,0.213103167395644,0.209720577436983,0.213103167395644,12386958.0741575,0.0,1.0
1994-03-03,15.75,15.88,15.5,15.63,239000,0.213103167395644,0.214862114174148,0.209720577436983,0.211479524215487,17663979.5926231,0.0,1.0
1994-03-04,15.88,15.88,15.63,15.88,173600,0.214862114174148,0.214862114174148,0.211479524215487,0.214862114174148,12830405.2605831,0.0,1.0
1994-03-07,16.38,16.63,16.0,16.0,288600,0.22162729409147,0.225009884050131,0.216485757354305,0.216485757354305,21329809.6670754,0.0,1.0
1994-03-08,16.75,16.75,16.63,16.75,326600,0.226633527230288,0.226633527230288,0.225009884050131,0.226633527230288,24138308.5144381,0.0,1.0
1994-03-09,16.5,16.88,16.5,16.88,251600,0.223250937271627,0.228392474008792,0.223250937271627,0.228392474008792,18595218.684117,0.0,1.0
1994-03-10,16.5,16.63,16.5,16.5,288200,0.223250937271627,0.225009884050131,0.223250937271627,0.223250937271627,21300246.5213137,0.0,1.0
1994-03-11,16.5,16.63,16.5,16.5,175000,0.223250937271627,0.225009884050131,0.223250937271627,0.223250937271627,12933876.2707491,0.0,1.0
1994-03-14,16.5,16.63,16.38,16.5,54400,0.223250937271627,0.225009884050131,0.22162729409147,0.223250937271627,4020587.82359287,0.0,1.0
1994-03-15,16.5,16.75,16.13,16.75,116200,0.223250937271627,0.226633527230288,0.218244704132809,0.226633527230288,8588093.84377743,0.0,1.0
1994-03-16,16.5,16.75,16.5,16.63,68000,0.223250937271627,0.226633527230288,0.223250937271627,0.225009884050131,5025734.77949109,0.0,1.0
1994-03-17,16.63,16.75,16.5,16.63,151200,0.225009884050131,0.226633527230288,0.223250937271627,0.225009884050131,11174869.0979272,0.0,1.0
1994-03-18,16.13,16.75,16.13,16.75,116800,0.218244704132809,0.226633527230288,0.218244704132809,0.226633527230288,8632438.56241998,0.0,1.0
1994-03-21,16.0,16.13,15.88,16.13,139400,0.216485757354305,0.218244704132809,0.214862114174148,0.218244704132809,10302756.2979567,0.0,1.0
1994-03-22,15.88,16.25,15.75,16.25,51200,0.214862114174148,0.219868347312966,0.213103167395644,0.219868347312966,3784082.65749917,0.0,1.0
1994-03-23,15.75,16.0,15.75,15.88,34400,0.213103167395644,0.216485757354305,0.213103167395644,0.214862114174148,2542430.53550726,0.0,1.0
1994-03-24,15.63,15.88,15.63,15.75,258000,0.211479524215487,0.214862114174148,0.211479524215487,0.213103167395644,19068229.0163044,0.0,1.0
1994-03-25,15.75,15.88,15.38,15.5,248800,0.213103167395644,0.214862114174148,0.208096934256826,0.209720577436983,18388276.6637851,0.0,1.0
1994-03-28,15.25,15.75,15.25,15.75,422200,0.206337987478322,0.213103167395644,0.206337987478322,0.213103167395644,31203900.3514873,0.0,1.0
1994-03-29,14.75,15.38,14.38,15.25,1611000,0.199572807561,0.208096934256826,0.194566574422182,0.206337987478322,119065569.555296,0.0,1.0
1994-03-30,14.63,14.63,14.25,14.5,783000,0.197949164380843,0.197949164380843,0.192807627643678,0.196190217602339,57869857.8285517,0.0,1.0
1994-03-31,14.5,15.0,14.38,14.63,676200,0.196190217602339,0.202955397519661,0.194566574422182,0.197949164380843,49976497.9101746,0.0,1.0
1994-04-04,14.5,14.63,14.13,14.38,202000,0.196190217602339,0.197949164380843,0.191183984463521,0.194566574422182,14929388.6096647,0.0,1.0
1994-04-05,15.13,15.25,14.75,14.75,345200,0.204714344298165,0.206337987478322,0.199572807561,0.199572807561,25512994.7923577,0.0,1.0
1994-04-06,15.13,15.25,14.88,14.88,180800,0.204714344298165,0.206337987478322,0.201331754339504,0.201331754339504,13362541.8842939,0.0,1.0
1994-04-07,15.5,15.5,15.13,15.13,36000,0.209720577436983,0.209720577436983,0.204714344298165,0.204714344298165,2660683.11855411,0.0,1.0
1994-04-08,15.25,15.5,15.25,15.5,128200,0.206337987478322,0.209720577436983,0.206337987478322,0.209720577436983,9474988.21662879,0.0,1.0
1994-04-11,15.25,15.38,15.13,15.38,77600,0.206337987478322,0.208096934256826,0.204714344298165,0.208096934256826,5735250.27777219,0.0,1.0
1994-04-12,16.13,16.13,15.38,15.38,510600,0.218244704132809,0.218244704132809,0.208096934256826,0.208096934256826,37737355.5648257,0.0,1.0
1994-04-13,15.5,16.0,15.5,16.0,371800,0.209720577436983,0.216485757354305,0.209720577436983,0.216485757354305,27478943.9855116,0.0,1.0
1994-04-14,16.25,16.25,15.25,15.63,111600,0.219868347312966,0.219868347312966,0.206337987478322,0.211479524215487,8248117.66751773,0.0,1.0
1994-04-15,17.0,17.0,16.13,16.25,667200,0.230016117188949,0.230016117188949,0.218244704132809,0.219868347312966,49311327.1305361,0.0,1.0
1994-04-18,16.5,17.13,16.5,17.13,227200,0.223250937271627,0.231775063967453,0.223250937271627,0.231775063967453,16791866.7926526,0.0,1.0
1994-04-19,16.0,16.5,15.63,16.25,313800,0.216485757354305,0.223250937271627,0.211479524215487,0.219868347312966,23192287.8500633,0.0,1.0
1994-04-20,15.88,16.0,15.63,16.0,229400,0.214862114174148,0.216485757354305,0.211479524215487,0.216485757354305,16954464.094342,0.0,1.0
1994-04-21,16.5,16.5,16.0,16.0,89000,0.223250937271627,0.223250937271627,0.216485757354305,0.216485757354305,6577799.93198099,0.0,1.0
1994-04-22,16.75,16.75,16.5,16.63,342800,0.226633527230288,0.226633527230288,0.223250937271627,0.225009884050131,25335615.9177874,0.0,1.0
1994-04-25,17.75,17.75,16.75,16.75,382800,0.240163887064932,0.240163887064932,0.226633527230288,0.226633527230288,28291930.4939587,0.0,1.0
1994-04-26,17.25,17.63,17.13,17.63,75800,0.23339870714761,0.238540243884775,0.231775063967453,0.238540243884775,5602216.12184448,0.0,1.0
1994-04-28,17.13,17.38,16.88,17.25,70400,0.231775063967453,0.235157653926114,0.228392474008792,0.23339870714761,5203113.65406136,0.0,1.0
1994-04-29,17.63,17.63,17.0,17.13,58000,0.238540243884775,0.238540243884775,0.230016117188949,0.231775063967453,4286656.13544828,0.0,1.0
1994-05-02,18.0,18.13,17.38,17.63,388800,0.243546477023593,0.245305423802097,0.235157653926114,0.238540243884775,28735377.6803844,0.0,1.0
1994-05-03,17.75,18.5,17.63,18.0,866400,0.240163887064932,0.250311656940916,0.238540243884775,0.243546477023593,64033773.7198689,0.0,1.0
1994-05-04,17.5,17.75,17.38,17.75,155600,0.236781297106271,0.240163887064932,0.235157653926114,0.240163887064932,11500063.7013061,0.0,1.0
1994-05-05,17.25,17.5,17.25,17.5,247200,0.23339870714761,0.236781297106271,0.23339870714761,0.236781297106271,18270024.0807382,0.0,1.0
1994-05-06,17.0,17.38,17.0,17.13,255000,0.230016117188949,0.235157653926114,0.230016117188949,0.231775063967453,18846505.4230916,0.0,1.0
1994-05-09,16.75,17.13,16.75,17.13,32200,0.226633527230288,0.231775063967453,0.226633527230288,0.231775063967453,2379833.23381784,0.0,1.0
1994-05-10,16.75,16.88,16.75,16.88,177800,0.226633527230288,0.228392474008792,0.226633527230288,0.228392474008792,13140818.2910811,0.0,1.0
1994-05-11,16.88,17.0,16.75,16.88,84800,0.228392474008792,0.230016117188949,0.226633527230288,0.228392474008792,6267386.901483,0.0,1.0
1994-05-12,17.0,17.0,16.75,16.88,349800,0.230016117188949,0.230016117188949,0.226633527230288,0.228392474008792,25852970.9686174,0.0,1.0
1994-05-13,16.88,17.0,16.75,17.0,483400,0.228392474008792,0.230016117188949,0.226633527230288,0.230016117188949,35727061.6530293,0.0,1.0
1994-05-16,16.88,16.88,16.75,16.88,305200,0.228392474008792,0.228392474008792,0.226633527230288,0.228392474008792,22556680.2161865,0.0,1.0
1994-05-17,16.5,16.88,16.5,16.88,281400,0.223250937271627,0.228392474008792,0.223250937271627,0.228392474008792,20797673.0433646,0.0,1.0
1994-05-18,16.88,16.88,16.75,16.75,275600,0.228392474008792,0.228392474008792,0.226633527230288,0.226633527230288,20369007.4298198,0.0,1.0
1994-05-19,16.75,16.88,16.5,16.88,325800,0.226633527230288,0.228392474008792,0.223250937271627,0.228392474008792,24079182.2229147,0.0,1.0
1994-05-20,17.0,17.13,16.88,16.88,460200,0.230016117188949,0.231775063967453,0.228392474008792,0.228392474008792,34012399.19885,0.0,1.0
1994-05-23,16.88,17.0,16.75,17.0,211800,0.228392474008792,0.230016117188949,0.226633527230288,0.230016117188949,15653685.6808266,0.0,1.0
1994-05-24,17.0,17.13,16.88,16.88,428800,0.230016117188949,0.231775063967453,0.228392474008792,0.228392474008792,31691692.2565556,0.0,1.0
1994-05-25,17.0,17.13,16.88,17.13,130000,0.230016117188949,0.231775063967453,0.228392474008792,0.231775063967453,9608022.3725565,0.0,1.0
1994-05-26,17.13,17.13,17.0,17.0,173000,0.231775063967453,0.231775063967453,0.230016117188949,0.230016117188949,12786060.5419406,0.0,1.0
1994-05-27,17.25,17.25,17.13,17.13,20600,0.23339870714761,0.23339870714761,0.231775063967453,0.231775063967453,1522502.00672818,0.0,1.0
1994-05-31,17.0,17.25,17.0,17.25,113000,0.230016117188949,0.23339870714761,0.230016117188949,0.23339870714761,8351588.67768373,0.0,1.0
1994-06-01,17.13,17.13,17.0,17.13,187200,0.231775063967453,0.231775063967453,0.230016117188949,0.231775063967453,13835552.2164813,0.0,1.0
1994-06-02,17.13,17.25,17.0,17.13,583200,0.231775063967453,0.23339870714761,0.230016117188949,0.231775063967453,43103066.5205765,0.0,1.0
1994-06-03,17.0,17.25,17.0,17.0,86200,0.230016117188949,0.23339870714761,0.230016117188949,0.230016117188949,6370857.911649,0.0,1.0
1994-06-06,17.88,18.0,17.13,17.13,327000,0.241922833843436,0.243546477023593,0.231775063967453,0.231775063967453,24167871.6601998,0.0,1.0
1994-06-07,17.63,17.88,17.5,17.88,77800,0.238540243884775,0.241922833843436,0.236781297106271,0.241922833843436,5750031.85065304,0.0,1.0
1994-06-08,17.25,17.63,17.25,17.63,105600,0.23339870714761,0.238540243884775,0.23339870714761,0.238540243884775,7804670.48109205,0.0,1.0
1994-06-09,17.25,17.38,17.25,17.38,33400,0.23339870714761,0.235157653926114,0.23339870714761,0.235157653926114,2468522.67110298,0.0,1.0
1994-06-10,17.38,17.38,17.25,17.38,39200,0.235157653926114,0.235157653926114,0.23339870714761,0.235157653926114,2897188.2846478,0.0,1.0
1994-06-13,17.38,17.38,17.13,17.13,547400,0.235157653926114,0.235157653926114,0.231775063967453,0.231775063967453,40457164.9749032,0.0,1.0
1994-06-14,17.5,17.5,17.25,17.25,174000,0.236781297106271,0.236781297106271,0.23339870714761,0.23339870714761,12859968.4063449,0.0,1.0
1994-06-15,17.0,17.5,17.0,17.5,28000,0.230016117188949,0.236781297106271,0.230016117188949,0.236781297106271,2069420.20331986,0.0,1.0
1994-06-16,17.0,17.13,17.0,17.13,48400,0.230016117188949,0.231775063967453,0.230016117188949,0.231775063967453,3577140.63716719,0.0,1.0
1994-06-17,16.88,17.25,16.88,17.25,130400,0.228392474008792,0.23339870714761,0.228392474008792,0.23339870714761,9637585.5183182,0.0,1.0
1994-06-20,16.38,16.63,16.38,16.63,61400,0.22162729409147,0.225009884050131,0.22162729409147,0.225009884050131,4537942.87442283,0.0,1.0
1994-06-21,16.25,16.38,16.0,16.38,535800,0.219868347312966,0.22162729409147,0.216485757354305,0.22162729409147,39599833.7478136,0.0,1.0
1994-06-22,16.13,16.25,16.0,16.25,51400,0.218244704132809,0.219868347312966,0.216485757354305,0.219868347312966,3798864.23038003,0.0,1.0
1994-06-23,16.13,16.25,16.13,16.25,89200,0.218244704132809,0.219868347312966,0.218244704132809,0.219868347312966,6592581.50486183,0.0,1.0
1994-06-24,15.88,16.0,15.88,16.0,214600,0.214862114174148,0.216485757354305,0.214862114174148,0.216485757354305,15860627.7011586,0.0,1.0
1994-06-27,15.63,15.63,15.38,15.63,89600,0.211479524215487,0.211479524215487,0.208096934256826,0.211479524215487,6622144.65062355,0.0,1.0
1994-06-28,16.5,16.5,16.0,16.0,232600,0.223250937271627,0.223250937271627,0.216485757354305,0.216485757354305,17190969.2604357,0.0,1.0
1994-06-29,17.13,17.13,16.5,16.5,86200,0.231775063967453,0.231775063967453,0.223250937271627,0.223250937271627,6370857.911649,0.0,1.0
1994-06-30,16.0,17.25,16.0,17.25,322800,0.216485757354305,0.23339870714761,0.216485757354305,0.23339870714761,23857458.6297018,0.0,1.0
1994-07-01,16.88,16.88,16.25,16.25,92800,0.228392474008792,0.228392474008792,0.219868347312966,0.219868347312966,6858649.81671725,0.0,1.0
1994-07-05,17.0,17.0,16.75,16.75,71000,0.230016117188949,0.230016117188949,0.226633527230288,0.226633527230288,5247458.37270394,0.0,1.0
1994-07-06,17.88,17.88,17.0,17.13,149000,0.241922833843436,0.241922833843436,0.230016117188949,0.231775063967453,11012271.7962378,0.0,1.0
1994-07-07,17.88,18.25,17.75,17.88,504200,0.241922833843436,0.246929066982254,0.240163887064932,0.241922833843436,37264345.2326383,0.0,1.0
1994-07-08,17.5,17.88,17.5,17.88,207600,0.236781297106271,0.241922833843436,0.236781297106271,0.241922833843436,15343272.6503287,0.0,1.0
1994-07-11,18.0,18.25,17.63,17.63,1075400,0.243546477023593,0.246929066982254,0.238540243884775,0.238540243884775,79480517.3803636,0.0,1.0
1994-07-12,18.25,18.38,17.88,17.88,290600,0.246929066982254,0.248688013760758,0.241922833843436,0.241922833843436,21477625.395884,0.0,1.0
1994-07-13,18.5,18.63,18.25,18.25,333400,0.250311656940916,0.252070603719419,0.246929066982254,0.246929066982254,24640881.9923871,0.0,1.0
1994-07-14,18.88,18.88,18.5,18.5,511600,0.25545319367808,0.25545319367808,0.250311656940916,0.250311656940916,37811263.42923,0.0,1.0
1994-07-15,18.88,19.0,18.88,18.88,193400,0.25545319367808,0.257076836858238,0.25545319367808,0.25545319367808,14293780.9757879,0.0,1.0
1994-07-18,19.25,19.5,18.88,18.88,490600,0.260459426816899,0.26384201677556,0.25545319367808,0.25545319367808,36259198.27674,0.0,1.0
1994-07-19,19.63,19.88,19.38,19.38,429200,0.265600963554063,0.268983553512724,0.262218373595402,0.262218373595402,31721255.4023173,0.0,1.0
1994-07-20,19.5,19.88,19.5,19.75,370800,0.26384201677556,0.268983553512724,0.26384201677556,0.267224606734221,27405036.1211072,0.0,1.0
1994-07-21,19.63,19.75,19.5,19.63,294600,0.265600963554063,0.267224606734221,0.26384201677556,0.265600963554063,21773256.8535011,0.0,1.0
1994-07-22,19.0,19.38,18.88,19.38,281800,0.257076836858238,0.262218373595402,0.25545319367808,0.262218373595402,20827236.1891262,0.0,1.0
1994-07-25,18.88,19.0,18.75,19.0,70600,0.25545319367808,0.257076836858238,0.253694246899577,0.257076836858238,5217895.22694222,0.0,1.0
1994-07-26,18.63,19.0,18.63,19.0,24600,0.252070603719419,0.257076836858238,0.252070603719419,0.257076836858238,1818133.46434531,0.0,1.0
1994-07-27,18.88,18.88,18.63,18.75,52600,0.25545319367808,0.25545319367808,0.252070603719419,0.253694246899577,3887553.66766517,0.0,1.0
1994-07-28,19.25,19.38,18.88,18.88,221800,0.260459426816899,0.262218373595402,0.25545319367808,0.25545319367808,16392764.3248694,0.0,1.0
1994-07-29,19.88,20.25,19.38,19.5,352800,0.268983553512724,0.273989786651543,0.262218373595402,0.26384201677556,26074694.5618302,0.0,1.0
1994-08-01,20.0,20.0,19.88,19.88,241200,0.270607196692882,0.270607196692882,0.268983553512724,0.268983553512724,17826576.8943125,0.0,1.0
1994-08-02,19.75,20.13,19.75,20.0,50000,0.267224606734221,0.272366143471385,0.267224606734221,0.270607196692882,3695393.22021403,0.0,1.0
1994-08-03,19.75,19.75,19.63,19.63,18600,0.267224606734221,0.267224606734221,0.265600963554063,0.265600963554063,1374686.27791962,0.0,1.0
1994-08-04,19.75,19.75,19.5,19.75,61000,0.267224606734221,0.267224606734221,0.26384201677556,0.267224606734221,4508379.72866111,0.0,1.0
1994-08-05,19.88,20.0,19.63,19.75,181200,0.268983553512724,0.270607196692882,0.265600963554063,0.267224606734221,13392105.0300557,0.0,1.0
1994-08-08,20.0,20.63,19.88,20.0,213200,0.270607196692882,0.279131323388707,0.268983553512724,0.270607196692882,15757156.6909926,0.0,1.0
1994-08-09,20.0,20.13,20.0,20.0,238800,0.270607196692882,0.272366143471385,0.270607196692882,0.270607196692882,17649198.0197422,0.0,1.0
1994-08-10,20.38,20.38,20.0,20.13,176800,0.275748733430046,0.275748733430046,0.270607196692882,0.272366143471385,13066910.4266768,0.0,1.0
1994-08-11,20.25,20.38,20.13,20.38,67600,0.273989786651543,0.275748733430046,0.272366143471385,0.275748733430046,4996171.63372937,0.0,1.0
1994-08-12,20.0,20.38,20.0,20.25,88400,0.270607196692882,0.275748733430046,0.270607196692882,0.273989786651543,6533455.2133384,0.0,1.0
1994-08-15,20.38,20.38,20.13,20.13,210000,0.275748733430046,0.275748733430046,0.272366143471385,0.272366143471385,15520651.524899,0.0,1.0
1994-08-16,20.13,20.38,20.0,20.38,239400,0.272366143471385,0.275748733430046,0.270607196692882,0.275748733430046,17693542.7383848,0.0,1.0
1994-08-17,19.63,20.0,19.63,20.0,192600,0.265600963554063,0.270607196692882,0.265600963554063,0.270607196692882,14234654.6842645,0.0,1.0
1994-08-18,19.5,19.63,19.0,19.38,212000,0.26384201677556,0.265600963554063,0.257076836858238,0.262218373595402,15668467.2537075,0.0,1.0
1994-08-19,20.0,20.0,19.63,19.75,97400,0.270607196692882,0.270607196692882,0.265600963554063,0.267224606734221,7198625.99297693,0.0,1.0
1994-08-22,20.0,20.0,19.88,20.0,16200,0.270607196692882,0.270607196692882,0.268983553512724,0.270607196692882,1197307.40334934,0.0,1.0
1994-08-23,20.25,20.25,19.88,19.88,559000,0.273989786651543,0.273989786651543,0.268983553512724,0.268983553512724,41314496.2019928,0.0,1.0
1994-08-24,20.13,20.25,20.0,20.13,324600,0.272366143471385,0.273989786651543,0.270607196692882,0.272366143471385,23990492.7856295,0.0,1.0
1994-08-25,20.25,20.25,20.0,20.0,153400,0.273989786651543,0.273989786651543,0.270607196692882,0.270607196692882,11337466.3996166,0.0,1.0
1994-08-26,20.13,20.38,20.13,20.38,43800,0.272366143471385,0.275748733430046,0.272366143471385,0.275748733430046,3237164.4609075,0.0,1.0
1994-08-29,20.25,20.25,19.88,20.25,208400,0.273989786651543,0.273989786651543,0.268983553512724,0.273989786651543,15402398.9418521,0.0,1.0
1994-08-30,20.38,20.38,20.0,20.0,106400,0.275748733430046,0.275748733430046,0.270607196692882,0.270607196692882,7863796.77261547,0.0,1.0
1994-08-31,20.5,20.5,20.0,20.38,229400,0.277372376610204,0.277372376610204,0.270607196692882,0.275748733430046,16954464.094342,0.0,1.0
1994-09-01,20.88,21.13,20.25,20.5,245000,0.282513913347368,0.285896503306029,0.273989786651543,0.277372376610204,18107426.7790488,0.0,1.0
1994-09-02,20.75,21.13,20.5,21.0,74600,0.280754966568865,0.285896503306029,0.277372376610204,0.284137556527526,5513526.68455933,0.0,1.0
1994-09-06,20.88,20.88,20.63,20.63,50200,0.282513913347368,0.282513913347368,0.279131323388707,0.279131323388707,3710174.79309489,0.0,1.0
1994-09-07,21.5,21.5,21.0,21.0,212200,0.290902736444848,0.290902736444848,0.284137556527526,0.284137556527526,15683248.8265883,0.0,1.0
1994-09-08,21.5,21.63,21.25,21.5,203200,0.290902736444848,0.292661683223351,0.287520146486187,0.290902736444848,15018078.0469498,0.0,1.0
1994-09-09,21.25,21.5,21.13,21.5,71000,0.287520146486187,0.290902736444848,0.285896503306029,0.290902736444848,5247458.37270392,0.0,1.0
1994-09-12,21.38,21.38,21.13,21.13,56800,0.28927909326469,0.28927909326469,0.285896503306029,0.285896503306029,4197966.69816315,0.0,1.0
1994-09-13,21.5,21.5,21.38,21.38,38400,0.290902736444848,0.290902736444848,0.28927909326469,0.28927909326469,2838061.99312438,0.0,1.0
1994-09-14,22.5,22.5,21.38,21.38,322000,0.304433096279492,0.304433096279492,0.28927909326469,0.28927909326469,23798332.3381784,0.0,1.0
1994-09-15,22.63,23.38,22.5,22.5,176600,0.306192043057996,0.316339812933979,0.304433096279492,0.304433096279492,13052128.8537959,0.0,1.0
1994-09-16,22.63,22.75,22.38,22.75,57600,0.306192043057996,0.307815686238153,0.302809453099334,0.307815686238153,4257092.98968656,0.0,1.0
1994-09-19,22.25,22.63,22.13,22.38,193200,0.301050506320831,0.306192043057996,0.299426863140674,0.302809453099334,14278999.402907,0.0,1.0
1994-09-20,22.5,22.5,22.13,22.13,113000,0.304433096279492,0.304433096279492,0.299426863140674,0.299426863140674,8351588.67768371,0.0,1.0
1994-09-21,22.75,22.75,22.25,22.38,80000,0.307815686238153,0.307815686238153,0.301050506320831,0.302809453099334,5912629.15234245,0.0,1.0
1994-09-22,23.13,23.5,22.88,22.88,78800,0.312957222975318,0.317963456114136,0.309574633016657,0.309574633016657,5823939.71505731,0.0,1.0
1994-09-23,23.88,23.88,23.38,23.38,429600,0.323104992851301,0.323104992851301,0.316339812933979,0.316339812933979,31750818.5480789,0.0,1.0
1994-09-26,23.88,24.0,23.5,24.0,112800,0.323104992851301,0.324728636031458,0.317963456114136,0.324728636031458,8336807.10480285,0.0,1.0
1994-09-27,23.5,23.75,23.38,23.75,40400,0.317963456114136,0.321346046072797,0.316339812933979,0.321346046072797,2985877.72193294,0.0,1.0
1994-09-28,22.13,23.63,22.13,23.63,938200,0.299426863140674,0.31972240289264,0.299426863140674,0.31972240289264,69340358.384096,0.0,1.0
1994-09-29,22.0,22.63,21.88,22.25,688800,0.29766791636217,0.306192043057996,0.296044273182012,0.301050506320831,50907737.0016685,0.0,1.0
1994-09-30,22.13,22.25,21.88,21.88,380800,0.299426863140674,0.301050506320831,0.296044273182012,0.296044273182012,28144114.76515,0.0,1.0
1994-10-03,22.0,22.25,22.0,22.25,162200,0.29766791636217,0.301050506320831,0.29766791636217,0.301050506320831,11987855.6063743,0.0,1.0
1994-10-04,22.0,22.25,22.0,22.13,254000,0.29766791636217,0.301050506320831,0.29766791636217,0.299426863140674,18772597.5586873,0.0,1.0
1994-10-05,21.13,21.88,20.88,21.88,152600,0.285896503306029,0.296044273182012,0.282513913347368,0.296044273182012,11278340.1080932,0.0,1.0
1994-10-06,21.63,21.63,21.13,21.13,428400,0.292661683223351,0.292661683223351,0.285896503306029,0.285896503306029,31662129.1107939,0.0,1.0
1994-10-07,22.25,22.25,21.75,21.75,367200,0.301050506320831,0.301050506320831,0.294285326403509,0.294285326403509,27138967.8092518,0.0,1.0
1994-10-10,23.13,23.13,22.25,22.25,140200,0.312957222975318,0.312957222975318,0.301050506320831,0.301050506320831,10361882.5894801,0.0,1.0
1994-10-11,23.0,23.63,23.0,23.25,273200,0.311198276196814,0.31972240289264,0.311198276196814,0.314580866155475,20191628.5552495,0.0,1.0
1994-10-12,23.38,23.38,22.75,23.13,487400,0.316339812933979,0.316339812933979,0.307815686238153,0.312957222975318,36022693.1106463,0.0,1.0
1994-10-13,23.13,23.5,23.0,23.38,337200,0.312957222975318,0.317963456114136,0.311198276196814,0.316339812933979,24921731.8771234,0.0,1.0
1994-10-14,23.25,23.25,23.13,23.13,88400,0.314580866155475,0.314580866155475,0.312957222975318,0.312957222975318,6533455.21333841,0.0,1.0
1994-10-17,22.0,23.25,22.0,23.25,141800,0.29766791636217,0.314580866155475,0.29766791636217,0.314580866155475,10480135.172527,0.0,1.0
1994-10-18,22.88,22.88,22.13,22.13,188200,0.309574633016657,0.309574633016657,0.299426863140674,0.299426863140674,13909460.0808856,0.0,1.0
1994-10-19,23.38,23.38,22.75,22.75,63400,0.316339812933979,0.316339812933979,0.307815686238153,0.307815686238153,4685758.60323139,0.0,1.0
1994-10-20,23.63,24.13,23.63,23.63,341600,0.31972240289264,0.326487582809962,0.31972240289264,0.31972240289264,25246926.4805022,0.0,1.0
1994-10-21,23.5,23.63,23.38,23.5,187000,0.317963456114136,0.31972240289264,0.316339812933979,0.317963456114136,13820770.6436005,0.0,1.0
1994-10-24,23.5,23.63,23.5,23.63,64000,0.317963456114136,0.31972240289264,0.317963456114136,0.31972240289264,4730103.32187396,0.0,1.0
1994-10-25,22.88,23.5,22.88,23.5,153200,0.309574633016657,0.317963456114136,0.309574633016657,0.317963456114136,11322684.8267358,0.0,1.0
1994-10-26,22.38,22.75,22.25,22.75,178800,0.302809453099334,0.307815686238153,0.301050506320831,0.307815686238153,13214726.1554854,0.0,1.0
1994-10-27,22.38,22.38,22.0,22.38,110400,0.302809453099334,0.302809453099334,0.29766791636217,0.302809453099334,8159428.2302326,0.0,1.0
1994-10-28,21.88,22.38,21.88,22.38,139600,0.296044273182012,0.302809453099334,0.296044273182012,0.302809453099334,10317537.8708376,0.0,1.0
1994-10-31,21.75,22.25,21.75,22.13,194200,0.294285326403509,0.301050506320831,0.294285326403509,0.299426863140674,14352907.2673113,0.0,1.0
1994-11-01,21.75,21.88,21.38,21.88,474000,0.294285326403509,0.296044273182012,0.28927909326469,0.296044273182012,35032327.727629,0.0,1.0
1994-11-02,22.5,22.88,21.75,21.75,268600,0.304433096279492,0.309574633016657,0.294285326403509,0.294285326403509,19851652.3789898,0.0,1.0
1994-11-03,23.63,23.88,23.13,23.13,733600,0.31972240289264,0.323104992851301,0.312957222975318,0.312957222975318,54218809.3269802,0.0,1.0
1994-11-04,23.63,23.75,23.5,23.5,267400,0.31972240289264,0.321346046072797,0.317963456114136,0.317963456114136,19762962.9417046,0.0,1.0
1994-11-07,23.75,23.75,23.5,23.5,99000,0.321346046072797,0.321346046072797,0.317963456114136,0.317963456114136,7316878.57602378,0.0,1.0
1994-11-08,23.5,23.63,23.5,23.63,37800,0.317963456114136,0.31972240289264,0.317963456114136,0.31972240289264,2793717.27448181,0.0,1.0
1994-11-09,23.63,23.88,23.63,23.63,190000,0.31972240289264,0.323104992851301,0.31972240289264,0.31972240289264,14042494.2368133,0.0,1.0
1994-11-10,23.63,24.13,23.63,23.63,145800,0.31972240289264,0.326487582809962,0.31972240289264,0.31972240289264,10775766.6301441,0.0,1.0
1994-11-11,23.5,23.63,23.38,23.63,205800,0.317963456114136,0.31972240289264,0.316339812933979,0.31972240289264,15210238.494401,0.0,1.0
1994-11-14,24.25,24.25,23.75,23.75,322200,0.328111225990119,0.328111225990119,0.321346046072797,0.321346046072797,23813113.9110592,0.0,1.0
1994-11-15,24.0,25.0,24.0,24.5,164400,0.324728636031458,0.338258995866102,0.324728636031458,0.33149381594878,12150452.9080637,0.0,1.0
1994-11-16,24.0,24.38,23.88,24.13,112400,0.324728636031458,0.329870172768623,0.323104992851301,0.326487582809962,8307243.95904114,0.0,1.0
1994-11-17,24.0,24.38,23.75,24.38,51000,0.324728636031458,0.329870172768623,0.321346046072797,0.329870172768623,3769301.08461831,0.0,1.0
1994-11-18,24.38,24.5,23.75,24.13,33400,0.329870172768623,0.33149381594878,0.321346046072797,0.326487582809962,2468522.67110297,0.0,1.0
1994-11-21,23.75,24.5,23.75,24.5,168400,0.321346046072797,0.33149381594878,0.321346046072797,0.33149381594878,12446084.3656809,0.0,1.0
1994-11-22,23.63,23.63,23.38,23.63,151200,0.31972240289264,0.31972240289264,0.316339812933979,0.31972240289264,11174869.0979272,0.0,1.0
1994-11-23,23.13,23.13,22.63,23.13,263000,0.312957222975318,0.312957222975318,0.306192043057996,0.312957222975318,19437768.3383258,0.0,1.0
1994-11-25,23.88,23.88,23.38,23.38,61800,0.323104992851301,0.323104992851301,0.316339812933979,0.316339812933979,4567506.02018454,0.0,1.0
1994-11-28,23.75,23.88,23.75,23.88,21600,0.321346046072797,0.323104992851301,0.321346046072797,0.323104992851301,1596409.87113246,0.0,1.0
1994-11-29,23.63,23.88,23.63,23.75,138600,0.31972240289264,0.323104992851301,0.31972240289264,0.321346046072797,10243630.0064333,0.0,1.0
1994-11-30,24.25,24.38,24.0,24.0,148800,0.328111225990119,0.329870172768623,0.324728636031458,0.324728636031458,10997490.223357,0.0,1.0
1994-12-01,24.13,24.13,24.0,24.13,51000,0.326487582809962,0.326487582809962,0.324728636031458,0.326487582809962,3769301.08461831,0.0,1.0
1994-12-02,23.38,24.13,23.38,24.13,191600,0.316339812933979,0.326487582809962,0.316339812933979,0.326487582809962,14160746.8198602,0.0,1.0
1994-12-05,23.88,23.88,23.38,23.63,196600,0.323104992851301,0.323104992851301,0.316339812933979,0.31972240289264,14530286.1418816,0.0,1.0
1994-12-06,24.25,24.25,23.88,23.88,68400,0.328111225990119,0.328111225990119,0.323104992851301,0.323104992851301,5055297.9252528,0.0,1.0
1994-12-07,23.63,24.25,23.63,24.13,94200,0.31972240289264,0.328111225990119,0.31972240289264,0.326487582809962,6962120.82688323,0.0,1.0
1994-12-08,23.13,23.75,23.13,23.75,43400,0.312957222975318,0.321346046072797,0.312957222975318,0.321346046072797,3207601.31514578,0.0,1.0
1994-12-09,21.75,23.13,21.75,23.13,235200,0.294285326403509,0.312957222975318,0.294285326403509,0.312957222975318,17383129.7078868,0.0,1.0
1994-12-12,22.63,22.75,21.25,22.0,282400,0.306192043057996,0.307815686238153,0.287520146486187,0.29766791636217,20871580.9077688,0.0,1.0
1994-12-13,22.88,22.88,22.63,22.75,33400,0.309574633016657,0.309574633016657,0.306192043057996,0.307815686238153,2468522.67110297,0.0,1.0
1994-12-14,22.5,23.0,22.5,22.88,177800,0.304433096279492,0.311198276196814,0.304433096279492,0.309574633016657,13140818.2910811,0.0,1.0
1994-12-15,22.38,22.38,22.13,22.25,377400,0.302809453099334,0.302809453099334,0.299426863140674,0.301050506320831,27892828.0261756,0.0,1.0
1994-12-16,22.5,22.5,22.38,22.5,46600,0.304433096279492,0.304433096279492,0.302809453099334,0.304433096279492,3444106.48123948,0.0,1.0
1994-12-19,22.0,22.13,21.5,21.88,152400,0.29766791636217,0.299426863140674,0.290902736444848,0.296044273182012,11263558.5352124,0.0,1.0
1994-12-20,22.75,22.88,22.25,22.25,288000,0.307815686238153,0.309574633016657,0.301050506320831,0.301050506320831,21285464.9484328,0.0,1.0
1994-12-21,23.13,23.13,22.63,22.63,112200,0.312957222975318,0.312957222975318,0.306192043057996,0.306192043057996,8292462.38616028,0.0,1.0
1994-12-22,23.75,23.88,23.13,23.13,59600,0.321346046072797,0.323104992851301,0.312957222975318,0.312957222975318,4404908.71849513,0.0,1.0
1994-12-23,23.88,23.88,23.63,23.75,93400,0.323104992851301,0.323104992851301,0.31972240289264,0.321346046072797,6902994.53535981,0.0,1.0
1994-12-27,23.88,24.0,23.88,24.0,70600,0.323104992851301,0.324728636031458,0.323104992851301,0.324728636031458,5217895.22694221,0.0,1.0
1994-12-28,24.0,24.38,23.38,24.13,159400,0.324728636031458,0.329870172768623,0.316339812933979,0.326487582809962,11780913.5860423,0.0,1.0
1994-12-29,24.0,24.13,24.0,24.0,71200,0.324728636031458,0.326487582809962,0.324728636031458,0.324728636031458,5262239.94558478,0.0,1.0
1994-12-30,24.0,24.13,23.75,24.13,98600,0.324728636031458,0.326487582809962,0.321346046072797,0.326487582809962,7287315.43026207,0.0,1.0
1995-01-03,23.63,24.0,23.5,24.0,41800,0.31972240289264,0.324728636031458,0.317963456114136,0.324728636031458,3089348.73209893,0.0,1.0
1995-01-04,23.25,23.5,23.25,23.5,81400,0.314580866155475,0.317963456114136,0.314580866155475,0.317963456114136,6016100.16250844,0.0,1.0
1995-01-05,23.38,23.38,23.25,23.38,19400,0.316339812933979,0.316339812933979,0.314580866155475,0.316339812933979,1433812.56944304,0.0,1.0
1995-01-06,23.38,23.5,23.25,23.25,48800,0.316339812933979,0.317963456114136,0.314580866155475,0.314580866155475,3606703.78292889,0.0,1.0
1995-01-09,23.63,23.75,23.5,23.63,209000,0.31972240289264,0.321346046072797,0.317963456114136,0.31972240289264,15446743.6604946,0.0,1.0
1995-01-10,23.5,23.63,23.25,23.63,61600,0.317963456114136,0.31972240289264,0.314580866155475,0.31972240289264,4552724.44730369,0.0,1.0
1995-01-11,23.25,23.63,23.25,23.63,52200,0.314580866155475,0.31972240289264,0.314580866155475,0.31972240289264,3857990.52190345,0.0,1.0
1995-01-12,23.13,23.25,23.0,23.25,72800,0.312957222975318,0.314580866155475,0.311198276196814,0.314580866155475,5380492.52863162,0.0,1.0
1995-01-13,23.38,23.5,23.25,23.25,60800,0.316339812933979,0.317963456114136,0.314580866155475,0.314580866155475,4493598.15578026,0.0,1.0
1995-01-16,23.88,24.0,23.5,23.5,83400,0.323104992851301,0.324728636031458,0.317963456114136,0.317963456114136,6163915.891317,0.0,1.0
1995-01-17,24.13,24.38,23.88,23.88,242000,0.326487582809962,0.329870172768623,0.323104992851301,0.323104992851301,17885703.1858359,0.0,1.0
1995-01-18,22.88,23.75,22.63,23.75,136400,0.309574633016657,0.321346046072797,0.306192043057996,0.321346046072797,10081032.7047439,0.0,1.0
1995-01-19,22.0,23.25,21.63,22.13,543400,0.29766791636217,0.314580866155475,0.292661683223351,0.299426863140674,40161533.5172861,0.0,1.0
1995-01-20,21.75,22.13,21.75,22.13,133600,0.294285326403509,0.299426863140674,0.294285326403509,0.299426863140674,9874090.68441189,0.0,1.0
1995-01-23,20.63,21.5,20.38,21.38,225200,0.279131323388707,0.290902736444848,0.275748733430046,0.28927909326469,16644051.063844,0.0,1.0
1995-01-24,20.88,20.88,20.5,20.63,471800,0.282513913347368,0.282513913347368,0.277372376610204,0.279131323388707,34869730.4259397,0.0,1.0
1995-01-25,20.25,20.63,20.0,20.63,517200,0.273989786651543,0.279131323388707,0.270607196692882,0.279131323388707,38225147.4698939,0.0,1.0
1995-01-26,20.25,20.38,20.0,20.25,359400,0.273989786651543,0.275748733430046,0.270607196692882,0.273989786651543,26562486.4668984,0.0,1.0
1995-01-27,21.13,21.25,20.25,20.38,175600,0.285896503306029,0.287520146486187,0.273989786651543,0.275748733430046,12978220.9893917,0.0,1.0
1995-01-30,21.5,21.63,21.13,21.25,297600,0.290902736444848,0.292661683223351,0.285896503306029,0.287520146486187,21994980.4467139,0.0,1.0
1995-01-31,22.75,22.75,21.75,21.88,390200,0.307815686238153,0.307815686238153,0.294285326403509,0.296044273182012,28838848.6905503,0.0,1.0
1995-02-01,23.25,23.38,22.75,22.75,161000,0.314580866155475,0.316339812933979,0.307815686238153,0.307815686238153,11899166.1690892,0.0,1.0
1995-02-02,23.25,23.25,23.0,23.13,51400,0.314580866155475,0.314580866155475,0.311198276196814,0.312957222975318,3798864.23038002,0.0,1.0
1995-02-03,23.63,23.63,23.38,23.38,159000,0.31972240289264,0.31972240289264,0.316339812933979,0.316339812933979,11751350.4402806,0.0,1.0
1995-02-06,23.13,23.75,23.13,23.5,143800,0.312957222975318,0.321346046072797,0.312957222975318,0.317963456114136,10627950.9013355,0.0,1.0
1995-02-07,23.0,23.13,22.75,23.13,176000,0.311198276196814,0.312957222975318,0.307815686238153,0.312957222975318,13007784.1351534,0.0,1.0
1995-02-08,22.88,23.0,22.88,23.0,61600,0.309574633016657,0.311198276196814,0.309574633016657,0.311198276196814,4552724.44730368,0.0,1.0
1995-02-09,24.0,24.0,22.75,22.75,354600,0.324728636031458,0.324728636031458,0.307815686238153,0.307815686238153,26207728.7177579,0.0,1.0
1995-02-10,24.5,24.5,23.75,23.75,3960600,0.33149381594878,0.33149381594878,0.321346046072797,0.321346046072797,292719487.759594,0.0,1.0
1995-02-13,24.38,24.75,24.25,24.25,876200,0.329870172768623,0.334876405907441,0.328111225990119,0.328111225990119,64758070.7910307,0.0,1.0
1995-02-14,24.25,24.63,24.25,24.5,438400,0.328111225990119,0.333252762727284,0.328111225990119,0.33149381594878,32401207.7548366,0.0,1.0
1995-02-15,24.38,24.38,24.13,24.25,426800,0.329870172768623,0.329870172768623,0.326487582809962,0.328111225990119,31543876.527747,0.0,1.0
1995-02-16,24.25,24.38,24.13,24.25,326600,0.328111225990119,0.329870172768623,0.326487582809962,0.328111225990119,24138308.5144381,0.0,1.0
1995-02-17,24.38,24.38,23.88,24.38,494800,0.329870172768623,0.329870172768623,0.323104992851301,0.329870172768623,36569611.307238,0.0,1.0
1995-02-21,24.25,24.38,24.13,24.25,305000,0.328111225990119,0.329870172768623,0.326487582809962,0.328111225990119,22541898.6433056,0.0,1.0
1995-02-22,24.38,24.38,24.25,24.38,434400,0.329870172768623,0.329870172768623,0.328111225990119,0.329870172768623,32105576.2972195,0.0,1.0
1995-02-23,24.25,24.25,24.0,24.25,691600,0.328111225990119,0.328111225990119,0.324728636031458,0.328111225990119,51114679.0220005,0.0,1.0
1995-02-24,24.13,24.38,24.13,24.25,421200,0.326487582809962,0.329870172768623,0.326487582809962,0.328111225990119,31129992.487083,0.0,1.0
1995-02-27,24.38,24.5,24.13,24.13,227200,0.329870172768623,0.33149381594878,0.326487582809962,0.326487582809962,16791866.7926526,0.0,1.0
1995-02-28,24.63,24.63,24.25,24.25,80800,0.333252762727284,0.333252762727284,0.328111225990119,0.328111225990119,5971755.44386587,0.0,1.0
1995-03-01,24.88,24.88,24.63,24.63,173000,0.336635352685945,0.336635352685945,0.333252762727284,0.333252762727284,12786060.5419405,0.0,1.0
1995-03-02,25.0,25.0,24.88,25.0,59000,0.338258995866102,0.338258995866102,0.336635352685945,0.338258995866102,4360563.99985256,0.0,1.0
1995-03-03,25.13,25.13,24.75,24.88,238600,0.340017942644606,0.340017942644606,0.334876405907441,0.336635352685945,17634416.4468614,0.0,1.0
1995-03-06,26.0,26.0,24.88,25.13,380800,0.351789355700746,0.351789355700746,0.336635352685945,0.340017942644606,28144114.7651501,0.0,1.0
1995-03-07,26.0,26.13,25.88,26.0,355000,0.351789355700746,0.35354830247925,0.350165712520589,0.351789355700746,26237291.8635196,0.0,1.0
1995-03-08,26.5,26.75,26.25,26.75,319200,0.358554535618068,0.361937125576729,0.355171945659407,0.361937125576729,23591390.3178464,0.0,1.0
1995-03-09,25.75,26.38,25.75,26.38,444200,0.348406765742085,0.356930892437911,0.348406765742085,0.356930892437911,32829873.3683815,0.0,1.0
1995-03-10,26.0,26.25,25.75,25.88,289800,0.351789355700746,0.355171945659407,0.348406765742085,0.350165712520589,21418499.1043605,0.0,1.0
1995-03-13,26.63,26.63,26.25,26.25,128800,0.360313482396572,0.360313482396572,0.355171945659407,0.355171945659407,9519332.93527135,0.0,1.0
1995-03-14,26.63,26.75,26.63,26.75,161600,0.360313482396572,0.361937125576729,0.360313482396572,0.361937125576729,11943510.8877317,0.0,1.0
1995-03-15,26.38,26.75,26.25,26.63,115600,0.356930892437911,0.361937125576729,0.355171945659407,0.360313482396572,8543749.12513484,0.0,1.0
1995-03-16,26.25,26.38,26.25,26.38,224800,0.355171945659407,0.356930892437911,0.355171945659407,0.356930892437911,16614487.9180823,0.0,1.0
1995-03-17,25.88,26.0,25.75,26.0,210400,0.350165712520589,0.351789355700746,0.348406765742085,0.351789355700746,15550214.6706606,0.0,1.0
1995-03-20,25.75,25.88,25.5,25.75,99200,0.348406765742085,0.350165712520589,0.345024175783424,0.348406765742085,7331660.14890464,0.0,1.0
1995-03-21,26.13,27.06,25.75,25.75,209800,0.35354830247925,0.366131537125469,0.348406765742085,0.348406765742085,15505869.9520181,0.0,1.0
1995-03-22,26.13,26.5,26.0,26.38,165400,0.35354830247925,0.358554535618068,0.351789355700746,0.356930892437911,12224360.772468,0.0,1.0
1995-03-23,26.25,26.25,26.0,26.0,124600,0.355171945659407,0.355171945659407,0.351789355700746,0.351789355700746,9208919.90477337,0.0,1.0
1995-03-24,26.75,26.88,26.25,26.25,184000,0.361937125576729,0.363696072355233,0.355171945659407,0.355171945659407,13599047.0503876,0.0,1.0
1995-03-27,27.0,27.5,27.0,27.0,189400,0.36531971553539,0.372084895452712,0.36531971553539,0.36531971553539,13998149.5181708,0.0,1.0
1995-03-28,26.88,27.0,26.75,26.75,72000,0.363696072355233,0.36531971553539,0.361937125576729,0.361937125576729,5321366.23710821,0.0,1.0
1995-03-29,26.38,26.88,26.25,26.88,501800,0.356930892437911,0.363696072355233,0.355171945659407,0.363696072355233,37086966.358068,0.0,1.0
1995-03-30,25.63,26.38,25.5,26.25,253200,0.346783122561928,0.356930892437911,0.345024175783424,0.355171945659407,18713471.2671639,0.0,1.0
1995-03-31,25.0,25.63,25.0,25.63,111600,0.338258995866102,0.346783122561928,0.338258995866102,0.346783122561928,8248117.66751772,0.0,1.0
1995-04-03,25.25,25.25,25.0,25.0,160200,0.341641585824763,0.341641585824763,0.338258995866102,0.338258995866102,11840039.8775658,0.0,1.0
1995-04-04,24.5,25.25,24.0,25.25,457800,0.33149381594878,0.341641585824763,0.324728636031458,0.341641585824763,33835020.3242797,0.0,1.0
1995-04-05,24.0,24.63,23.75,24.63,230000,0.324728636031458,0.333252762727284,0.321346046072797,0.333252762727284,16998808.8129845,0.0,1.0
1995-04-06,24.75,24.88,24.13,24.13,205000,0.334876405907441,0.336635352685945,0.326487582809962,0.326487582809962,15151112.2028775,0.0,1.0
1995-04-07,25.25,25.25,24.88,24.88,163800,0.341641585824763,0.341641585824763,0.336635352685945,0.336635352685945,12106108.1894212,0.0,1.0
1995-04-10,24.63,25.38,24.63,25.0,229800,0.333252762727284,0.343400532603267,0.333252762727284,0.338258995866102,16984027.2401037,0.0,1.0
1995-04-11,25.38,25.38,24.75,24.75,332400,0.343400532603267,0.343400532603267,0.334876405907441,0.334876405907441,24566974.1279829,0.0,1.0
1995-04-12,29.0,29.0,27.0,27.0,1044000,0.392380435204678,0.392380435204678,0.36531971553539,0.36531971553539,77159810.4380691,0.0,1.0
1995-04-13,28.63,28.75,28.38,28.75,430600,0.38737420206586,0.388997845246017,0.383991612107199,0.388997845246017,31824726.4124833,0.0,1.0
1995-04-17,29.5,29.5,28.63,28.75,483200,0.399145615122,0.399145615122,0.38737420206586,0.388997845246017,35712280.0801485,0.0,1.0
1995-04-18,29.25,29.25,29.0,29.25,382800,0.395763025163339,0.395763025163339,0.392380435204678,0.395763025163339,28291930.4939587,0.0,1.0
1995-04-19,27.38,29.25,27.25,29.25,213000,0.370461252272555,0.395763025163339,0.368702305494051,0.395763025163339,15742375.1181118,0.0,1.0
1995-04-20,26.63,27.13,26.63,27.13,276000,0.360313482396572,0.367078662313894,0.360313482396572,0.367078662313894,20398570.5755815,0.0,1.0
1995-04-21,27.25,27.38,26.63,26.75,363800,0.368702305494051,0.370461252272555,0.360313482396572,0.361937125576729,26887681.0702773,0.0,1.0
1995-04-24,29.75,29.75,27.25,27.38,468800,0.402528205080661,0.402528205080661,0.368702305494051,0.370461252272555,34648006.8327268,0.0,1.0
1995-04-25,29.0,29.75,29.0,29.75,387400,0.392380435204678,0.402528205080661,0.392380435204678,0.402528205080661,28631906.6702183,0.0,1.0
1995-04-26,28.0,28.13,27.0,27.0,1215800,0.378850075370034,0.380609022148538,0.36531971553539,0.36531971553539,89857181.5427245,0.0,1.0
1995-04-27,27.88,28.0,27.63,27.75,242800,0.377226432189877,0.378850075370034,0.373843842231216,0.375467485411373,17944829.4773593,0.0,1.0
1995-04-28,28.0,28.0,27.75,28.0,280400,0.378850075370034,0.378850075370034,0.375467485411373,0.378850075370034,20723765.1789603,0.0,1.0
1995-05-01,27.5,28.0,27.13,27.88,124400,0.372084895452712,0.378850075370034,0.367078662313894,0.377226432189877,9194138.33189252,0.0,1.0
1995-05-02,28.75,28.75,27.5,27.63,139800,0.388997845246017,0.388997845246017,0.372084895452712,0.373843842231216,10332319.4437184,0.0,1.0
1995-05-03,28.75,28.88,28.5,28.88,172200,0.388997845246017,0.390756792024521,0.385615255287356,0.390756792024521,12726934.2504171,0.0,1.0
1995-05-04,28.75,29.0,28.25,28.75,124000,0.388997845246017,0.392380435204678,0.382232665328695,0.388997845246017,9164575.18613081,0.0,1.0
1995-05-05,28.75,28.88,28.75,28.75,35200,0.388997845246017,0.390756792024521,0.388997845246017,0.388997845246017,2601556.82703068,0.0,1.0
1995-05-08,28.38,28.63,28.25,28.5,188400,0.383991612107199,0.38737420206586,0.382232665328695,0.385615255287356,13924241.6537665,0.0,1.0
1995-05-09,27.5,28.75,27.5,28.75,235200,0.372084895452712,0.388997845246017,0.372084895452712,0.388997845246017,17383129.7078868,0.0,1.0
1995-05-10,27.0,27.5,26.88,27.5,87800,0.36531971553539,0.372084895452712,0.363696072355233,0.372084895452712,6489110.49469585,0.0,1.0
1995-05-11,26.25,27.13,26.25,27.13,373200,0.355171945659407,0.367078662313894,0.355171945659407,0.367078662313894,27582414.9956776,0.0,1.0
1995-05-12,26.38,26.38,25.75,26.38,163200,0.356930892437911,0.356930892437911,0.348406765742085,0.356930892437911,12061763.4707786,0.0,1.0
1995-05-15,26.38,27.0,26.13,26.5,190000,0.356930892437911,0.36531971553539,0.35354830247925,0.358554535618068,14042494.2368133,0.0,1.0
1995-05-16,25.75,26.5,25.75,26.25,176600,0.348406765742085,0.358554535618068,0.348406765742085,0.355171945659407,13052128.853796,0.0,1.0
1995-05-17,25.75,26.13,25.75,26.0,221200,0.348406765742085,0.35354830247925,0.348406765742085,0.351789355700746,16348419.6062269,0.0,1.0
1995-05-18,25.38,25.75,25.25,25.75,305000,0.343400532603267,0.348406765742085,0.341641585824763,0.348406765742085,22541898.6433056,0.0,1.0
1995-05-19,25.0,25.38,24.63,25.38,141000,0.338258995866102,0.343400532603267,0.333252762727284,0.343400532603267,10421008.8810036,0.0,1.0
1995-05-22,25.0,25.0,24.75,25.0,145400,0.338258995866102,0.338258995866102,0.334876405907441,0.338258995866102,10746203.4843824,0.0,1.0
1995-05-23,26.63,26.88,25.0,25.0,539000,0.360313482396572,0.363696072355233,0.338258995866102,0.338258995866102,39836338.9139073,0.0,1.0
1995-05-24,27.5,27.75,27.5,27.5,445800,0.372084895452712,0.375467485411373,0.372084895452712,0.372084895452712,32948125.9514283,0.0,1.0
1995-05-25,27.88,27.88,27.5,27.5,215800,0.377226432189877,0.377226432189877,0.372084895452712,0.372084895452712,15949317.1384438,0.0,1.0
1995-05-26,27.88,28.13,27.75,28.0,191400,0.377226432189877,0.380609022148538,0.375467485411373,0.378850075370034,14145965.2469793,0.0,1.0
1995-05-30,27.75,27.88,27.38,27.75,168000,0.375467485411373,0.377226432189877,0.370461252272555,0.375467485411373,12416521.2199192,0.0,1.0
1995-05-31,27.63,27.88,27.63,27.63,113200,0.373843842231216,0.377226432189877,0.373843842231216,0.373843842231216,8366370.25056457,0.0,1.0
1995-06-01,27.75,27.88,27.63,27.63,120200,0.375467485411373,0.377226432189877,0.373843842231216,0.373843842231216,8883725.30139454,0.0,1.0
1995-06-02,27.88,28.0,27.5,27.5,139000,0.377226432189877,0.378850075370034,0.372084895452712,0.372084895452712,10273193.152195,0.0,1.0
1995-06-05,28.0,28.5,27.88,28.0,181000,0.378850075370034,0.385615255287356,0.377226432189877,0.378850075370034,13377323.4571748,0.0,1.0
1995-06-06,28.38,28.88,28.13,28.13,284600,0.383991612107199,0.390756792024521,0.380609022148538,0.380609022148538,21034178.2094583,0.0,1.0
1995-06-07,27.75,28.5,27.63,28.5,91600,0.375467485411373,0.385615255287356,0.373843842231216,0.385615255287356,6769960.37943211,0.0,1.0
1995-06-08,28.0,28.13,27.75,27.88,83000,0.378850075370034,0.380609022148538,0.375467485411373,0.377226432189877,6134352.7455553,0.0,1.0
1995-06-09,26.75,27.5,26.75,27.5,107000,0.361937125576729,0.372084895452712,0.361937125576729,0.372084895452712,7908141.49125803,0.0,1.0
1995-06-12,27.25,27.38,27.13,27.25,112200,0.368702305494051,0.370461252272555,0.367078662313894,0.368702305494051,8292462.38616029,0.0,1.0
1995-06-13,26.88,27.25,26.88,27.25,40000,0.363696072355233,0.368702305494051,0.363696072355233,0.368702305494051,2956314.57617123,0.0,1.0
1995-06-14,27.75,27.88,26.88,27.0,222400,0.375467485411373,0.377226432189877,0.363696072355233,0.36531971553539,16437109.043512,0.0,1.0
1995-06-15,27.75,27.75,27.63,27.75,53000,0.375467485411373,0.375467485411373,0.373843842231216,0.375467485411373,3917116.81342688,0.0,1.0
1995-06-16,28.13,28.25,27.63,27.63,130400,0.380609022148538,0.382232665328695,0.373843842231216,0.373843842231216,9637585.5183182,0.0,1.0
1995-06-19,28.75,28.75,28.13,28.13,271200,0.388997845246017,0.388997845246017,0.380609022148538,0.380609022148538,20043812.8264409,0.0,1.0
1995-06-20,29.38,29.5,29.0,29.25,138600,0.397521971941843,0.399145615122,0.392380435204678,0.395763025163339,10243630.0064333,0.0,1.0
1995-06-21,30.0,30.13,29.63,29.75,143400,0.405910795039322,0.407669741817826,0.400904561900504,0.402528205080661,10598387.7555739,0.0,1.0
1995-06-22,30.13,30.13,29.75,30.0,122400,0.407669741817826,0.407669741817826,0.402528205080661,0.405910795039322,9046322.60308396,0.0,1.0
1995-06-23,30.13,30.25,29.88,30.13,76400,0.407669741817826,0.409293384997983,0.404287151859165,0.407669741817826,5646560.84048704,0.0,1.0
1995-06-26,29.75,30.38,29.63,30.25,195400,0.402528205080661,0.411052331776487,0.400904561900504,0.409293384997983,14441596.7045965,0.0,1.0
1995-06-27,29.0,29.75,28.88,29.75,168600,0.392380435204678,0.402528205080661,0.390756792024521,0.402528205080661,12460865.9385617,0.0,1.0
1995-06-28,29.5,29.5,28.63,28.88,131000,0.399145615122,0.399145615122,0.38737420206586,0.390756792024521,9681930.23696078,0.0,1.0
1995-06-29,29.5,29.63,29.38,29.5,147600,0.399145615122,0.400904561900504,0.397521971941843,0.399145615122,10908800.7860718,0.0,1.0
1995-06-30,29.13,29.75,29.13,29.63,209200,0.394139381983182,0.402528205080661,0.394139381983182,0.400904561900504,15461525.2333755,0.0,1.0
1995-07-03,29.0,29.13,29.0,29.13,101800,0.392380435204678,0.394139381983182,0.392380435204678,0.394139381983182,7523820.59635578,0.0,1.0
1995-07-05,29.0,29.13,29.0,29.0,61000,0.392380435204678,0.394139381983182,0.392380435204678,0.392380435204678,4508379.72866112,0.0,1.0
1995-07-06,28.75,29.0,28.75,29.0,180600,0.388997845246017,0.392380435204678,0.388997845246017,0.392380435204678,13347760.3114131,0.0,1.0
1995-07-07,28.63,29.25,28.63,28.88,67600,0.38737420206586,0.395763025163339,0.38737420206586,0.390756792024521,4996171.63372937,0.0,1.0
1995-07-10,29.25,29.25,28.38,28.75,99000,0.395763025163339,0.395763025163339,0.383991612107199,0.388997845246017,7316878.57602379,0.0,1.0
1995-07-11,28.25,29.25,28.25,29.25,171200,0.382232665328695,0.395763025163339,0.382232665328695,0.395763025163339,12653026.3860129,0.0,1.0
1995-07-12,29.13,29.5,28.5,28.63,142000,0.394139381983182,0.399145615122,0.385615255287356,0.38737420206586,10494916.7454079,0.0,1.0
1995-07-13,28.75,29.25,28.75,29.25,107600,0.388997845246017,0.395763025163339,0.388997845246017,0.395763025163339,7952486.2099006,0.0,1.0
1995-07-14,28.38,28.88,28.0,28.63,366200,0.383991612107199,0.390756792024521,0.378850075370034,0.38737420206586,27065059.9448476,0.0,1.0
1995-07-17,29.25,29.25,28.13,28.13,214600,0.395763025163339,0.395763025163339,0.380609022148538,0.380609022148538,15860627.7011586,0.0,1.0
1995-07-18,29.0,29.25,28.88,29.0,236200,0.392380435204678,0.395763025163339,0.390756792024521,0.392380435204678,17457037.5722911,0.0,1.0
1995-07-19,26.25,29.0,26.0,29.0,571200,0.355171945659407,0.392380435204678,0.351789355700746,0.392380435204678,42216172.1477251,0.0,1.0
1995-07-20,26.0,26.25,25.63,26.13,494200,0.351789355700746,0.355171945659407,0.346783122561928,0.35354830247925,36525266.5885955,0.0,1.0
1995-07-21,25.5,26.0,25.5,26.0,904200,0.345024175783424,0.351789355700746,0.345024175783424,0.351789355700746,66827490.9943506,0.0,1.0
1995-07-24,25.0,25.63,24.75,25.5,1475600,0.338258995866102,0.346783122561928,0.334876405907441,0.345024175783424,109058444.714957,0.0,1.0
1995-07-25,24.88,25.0,24.5,25.0,822200,0.336635352685945,0.338258995866102,0.33149381594878,0.338258995866102,60767046.1131995,0.0,1.0
1995-07-26,26.25,26.75,25.13,25.13,704800,0.355171945659407,0.361937125576729,0.340017942644606,0.340017942644606,52090262.832137,0.0,1.0
1995-07-27,27.63,27.88,26.88,27.0,1121800,0.373843842231216,0.377226432189877,0.363696072355233,0.36531971553539,82909842.288722,0.0,1.0
1995-07-28,27.13,27.5,27.0,27.5,865800,0.367078662313894,0.372084895452712,0.36531971553539,0.372084895452712,63989429.0012262,0.0,1.0
1995-07-31,27.13,27.38,26.88,27.38,156400,0.367078662313894,0.370461252272555,0.363696072355233,0.370461252272555,11559189.9928295,0.0,1.0
1995-08-01,26.63,27.38,26.5,27.13,273600,0.360313482396572,0.370461252272555,0.358554535618068,0.367078662313894,20221191.7010112,0.0,1.0
1995-08-02,25.5,26.5,25.5,26.5,470000,0.345024175783424,0.358554535618068,0.345024175783424,0.358554535618068,34736696.2700119,0.0,1.0
1995-08-03,24.0,25.0,24.0,25.0,629400,0.324728636031458,0.338258995866102,0.324728636031458,0.338258995866102,46517609.8560542,0.0,1.0
1995-08-04,24.0,24.25,23.38,24.25,1354600,0.324728636031458,0.328111225990119,0.316339812933979,0.328111225990119,100115593.122039,0.0,1.0
1995-08-07,24.0,24.75,24.0,24.25,1112000,0.324728636031458,0.334876405907441,0.324728636031458,0.328111225990119,82185545.2175601,0.0,1.0
1995-08-08,23.25,24.13,23.13,24.0,1009600,0.314580866155475,0.326487582809962,0.312957222975318,0.324728636031458,74617379.9025617,0.0,1.0
1995-08-09,24.25,24.38,23.25,23.25,649000,0.328111225990119,0.329870172768623,0.314580866155475,0.314580866155475,47966203.9983781,0.0,1.0
1995-08-10,24.13,24.38,24.0,24.25,510800,0.326487582809962,0.329870172768623,0.324728636031458,0.328111225990119,37752137.1377065,0.0,1.0
1995-08-11,24.13,24.25,23.88,24.25,307600,0.326487582809962,0.328111225990119,0.323104992851301,0.328111225990119,22734059.0907567,0.0,1.0
1995-08-14,23.75,24.13,23.75,24.13,177200,0.321346046072797,0.326487582809962,0.321346046072797,0.326487582809962,13096473.5724385,0.0,1.0
1995-08-15,23.63,23.88,23.5,23.88,294800,0.31972240289264,0.323104992851301,0.317963456114136,0.323104992851301,21788038.4263819,0.0,1.0
1995-08-16,24.0,24.0,23.38,23.75,742400,0.324728636031458,0.324728636031458,0.316339812933979,0.321346046072797,54869198.533738,0.0,1.0
1995-08-17,24.13,24.5,24.0,24.13,540000,0.326487582809962,0.33149381594878,0.324728636031458,0.326487582809962,39910246.7783115,0.0,1.0
1995-08-18,23.63,24.25,23.5,24.25,572400,0.31972240289264,0.328111225990119,0.317963456114136,0.328111225990119,42304861.5850102,0.0,1.0
1995-08-21,23.63,23.75,23.25,23.63,427000,0.31972240289264,0.321346046072797,0.314580866155475,0.31972240289264,31558658.1006278,0.0,1.0
1995-08-22,22.88,23.63,22.38,23.63,688600,0.309574633016657,0.31972240289264,0.302809453099334,0.31972240289264,50892955.4287876,0.0,1.0
1995-08-23,22.88,23.63,22.88,23.25,614600,0.309574633016657,0.31972240289264,0.309574633016657,0.314580866155475,45423773.4628708,0.0,1.0
1995-08-24,22.0,22.88,21.88,22.88,355600,0.29766791636217,0.309574633016657,0.296044273182012,0.309574633016657,26281636.5821622,0.0,1.0
1995-08-25,22.75,22.75,21.5,21.88,1012400,0.307815686238153,0.307815686238153,0.290902736444848,0.296044273182012,74824321.9228937,0.0,1.0
1995-08-28,22.63,22.63,22.13,22.38,940800,0.306192043057996,0.306192043057996,0.299426863140674,0.302809453099334,69532518.8315471,0.0,1.0
1995-08-29,23.88,23.88,22.63,22.63,1081600,0.323104992851301,0.323104992851301,0.306192043057996,0.306192043057996,79938746.1396699,0.0,1.0
1995-08-30,23.88,24.88,23.75,24.13,1287200,0.323104992851301,0.336635352685945,0.321346046072797,0.326487582809962,95134203.0611899,0.0,1.0
1995-08-31,24.5,24.88,24.0,24.0,447800,0.33149381594878,0.336635352685945,0.324728636031458,0.324728636031458,33095941.6802369,0.0,1.0
1995-09-01,24.13,24.5,24.13,24.5,298000,0.326487582809962,0.33149381594878,0.326487582809962,0.33149381594878,22024543.5924756,0.0,1.0
1995-09-05,24.38,24.5,23.88,23.88,302200,0.329870172768623,0.33149381594878,0.323104992851301,0.323104992851301,22334956.6229736,0.0,1.0
1995-09-06,25.0,25.13,24.5,24.5,845000,0.338258995866102,0.340017942644606,0.33149381594878,0.33149381594878,62452145.4216172,0.0,1.0
1995-09-07,24.38,25.75,24.0,25.25,431400,0.329870172768623,0.348406765742085,0.324728636031458,0.341641585824763,31883852.7040066,0.0,1.0
1995-09-08,25.63,25.63,24.25,24.75,679200,0.346783122561928,0.346783122561928,0.328111225990119,0.334876405907441,50198221.5033874,0.0,1.0
1995-09-11,26.13,26.38,26.0,26.0,755200,0.35354830247925,0.356930892437911,0.351789355700746,0.351789355700746,55815219.1981127,0.0,1.0
1995-09-12,25.13,26.25,25.0,26.25,318000,0.340017942644606,0.355171945659407,0.338258995866102,0.355171945659407,23502700.8805612,0.0,1.0
1995-09-13,24.75,25.13,24.5,25.13,340000,0.334876405907441,0.340017942644606,0.33149381594878,0.340017942644606,25128673.8974554,0.0,1.0
1995-09-14,24.0,24.88,23.88,24.5,557400,0.324728636031458,0.336635352685945,0.323104992851301,0.33149381594878,41196243.618946,0.0,1.0
1995-09-15,24.13,25.0,22.0,23.88,685200,0.326487582809962,0.338258995866102,0.29766791636217,0.323104992851301,50641668.6898131,0.0,1.0
1995-09-18,23.63,24.13,23.5,24.13,212000,0.31972240289264,0.326487582809962,0.317963456114136,0.326487582809962,15668467.2537075,0.0,1.0
1995-09-19,23.0,24.0,23.0,23.88,402000,0.311198276196814,0.324728636031458,0.311198276196814,0.323104992851301,29710961.4905208,0.0,1.0
1995-09-20,23.0,23.5,22.75,23.25,693200,0.311198276196814,0.317963456114136,0.307815686238153,0.314580866155475,51232931.6050473,0.0,1.0
1995-09-21,23.0,23.0,22.88,23.0,232800,0.311198276196814,0.311198276196814,0.309574633016657,0.311198276196814,17205750.8333165,0.0,1.0
1995-09-22,23.0,23.5,22.75,22.75,160000,0.311198276196814,0.317963456114136,0.307815686238153,0.307815686238153,11825258.3046849,0.0,1.0
1995-09-25,23.0,23.13,22.63,23.13,487200,0.311198276196814,0.312957222975318,0.306192043057996,0.312957222975318,36007911.5377655,0.0,1.0
1995-09-26,22.5,22.75,22.38,22.75,265800,0.304433096279492,0.307815686238153,0.302809453099334,0.307815686238153,19644710.3586578,0.0,1.0
1995-09-27,22.13,22.63,22.0,22.63,199000,0.299426863140674,0.306192043057996,0.29766791636217,0.306192043057996,14707665.0164518,0.0,1.0
1995-09-28,22.13,22.13,21.5,22.13,636600,0.299426863140674,0.299426863140674,0.290902736444848,0.299426863140674,47049746.479765,0.0,1.0
1995-09-29,21.63,22.13,21.63,22.13,674600,0.292661683223351,0.299426863140674,0.292661683223351,0.299426863140674,49858245.3271278,0.0,1.0
1995-10-02,22.0,22.0,21.63,21.75,511200,0.29766791636217,0.29766791636217,0.292661683223351,0.294285326403509,37781700.2834682,0.0,1.0
1995-10-03,21.75,22.13,21.5,21.88,443200,0.294285326403509,0.299426863140674,0.290902736444848,0.296044273182012,32755965.5039772,0.0,1.0
1995-10-04,21.5,21.88,21.25,21.75,234400,0.290902736444848,0.296044273182012,0.287520146486187,0.294285326403509,17324003.4163634,0.0,1.0
1995-10-05,21.25,21.75,21.13,21.75,159000,0.287520146486187,0.294285326403509,0.285896503306029,0.294285326403509,11751350.4402806,0.0,1.0
1995-10-06,21.63,21.75,21.25,21.25,921200,0.292661683223351,0.294285326403509,0.287520146486187,0.287520146486187,68083924.6892235,0.0,1.0
1995-10-09,21.38,21.63,21.25,21.63,78800,0.28927909326469,0.292661683223351,0.287520146486187,0.292661683223351,5823939.71505732,0.0,1.0
1995-10-10,20.25,21.25,20.0,21.25,459000,0.273989786651543,0.287520146486187,0.270607196692882,0.287520146486187,33923709.7615648,0.0,1.0
1995-10-11,20.38,20.88,20.25,20.5,756800,0.275748733430046,0.282513913347368,0.273989786651543,0.277372376610204,55933471.7811597,0.0,1.0
1995-10-12,20.75,20.88,20.25,20.38,574000,0.280754966568865,0.282513913347368,0.273989786651543,0.275748733430046,42423114.168057,0.0,1.0
1995-10-13,20.63,20.88,20.25,20.75,2206800,0.279131323388707,0.282513913347368,0.273989786651543,0.280754966568865,163099875.167367,0.0,1.0
1995-10-16,20.5,20.63,20.38,20.63,936400,0.277372376610204,0.279131323388707,0.275748733430046,0.279131323388707,69207324.2281683,0.0,1.0
1995-10-17,21.0,21.5,20.75,20.88,2158000,0.284137556527526,0.290902736444848,0.280754966568865,0.282513913347368,159493171.384438,0.0,1.0
1995-10-18,20.75,21.13,20.5,21.0,1031800,0.280754966568865,0.285896503306029,0.277372376610204,0.284137556527526,76258134.4923367,0.0,1.0
1995-10-19,20.63,20.88,20.5,20.63,684800,0.279131323388707,0.282513913347368,0.277372376610204,0.279131323388707,50612105.5440515,0.0,1.0
1995-10-20,20.5,20.75,20.5,20.75,277800,0.277372376610204,0.280754966568865,0.277372376610204,0.280754966568865,20531604.7315091,0.0,1.0
1995-10-23,20.88,20.88,20.38,20.5,314600,0.282513913347368,0.282513913347368,0.275748733430046,0.277372376610204,23251414.1415867,0.0,1.0
1995-10-24,20.63,21.0,20.5,20.88,505800,0.279131323388707,0.284137556527526,0.277372376610204,0.282513913347368,37382597.8156852,0.0,1.0
1995-10-25,20.63,20.75,20.38,20.75,605600,0.279131323388707,0.280754966568865,0.275748733430046,0.280754966568865,44758602.6832324,0.0,1.0
1995-10-26,20.0,20.63,19.75,20.63,626000,0.270607196692882,0.279131323388707,0.267224606734221,0.279131323388707,46266323.1170796,0.0,1.0
1995-10-27,20.0,20.25,19.88,19.88,364400,0.270607196692882,0.273989786651543,0.268983553512724,0.268983553512724,26932025.7889198,0.0,1.0
1995-10-30,21.0,21.13,20.38,20.38,323600,0.284137556527526,0.285896503306029,0.275748733430046,0.275748733430046,23916584.9212252,0.0,1.0
1995-10-31,21.63,21.88,21.25,21.25,367600,0.292661683223351,0.296044273182012,0.287520146486187,0.287520146486187,27168530.9550136,0.0,1.0
1995-11-01,21.13,21.63,21.13,21.25,214000,0.285896503306029,0.292661683223351,0.285896503306029,0.287520146486187,15816282.9825161,0.0,1.0
1995-11-02,21.25,21.5,21.0,21.25,152400,0.287520146486187,0.290902736444848,0.284137556527526,0.287520146486187,11263558.5352124,0.0,1.0
1995-11-03,22.0,22.0,21.0,21.13,177200,0.29766791636217,0.29766791636217,0.284137556527526,0.285896503306029,13096473.5724385,0.0,1.0
1995-11-06,21.75,21.75,21.5,21.75,192800,0.294285326403509,0.294285326403509,0.290902736444848,0.294285326403509,14249436.2571453,0.0,1.0
1995-11-07,21.5,21.75,21.25,21.75,108200,0.290902736444848,0.294285326403509,0.287520146486187,0.294285326403509,7996830.92854316,0.0,1.0
1995-11-08,21.75,21.88,21.5,21.63,303600,0.294285326403509,0.296044273182012,0.290902736444848,0.292661683223351,22438427.6331396,0.0,1.0
1995-11-09,21.0,21.75,21.0,21.75,318600,0.284137556527526,0.294285326403509,0.284137556527526,0.294285326403509,23547045.5992038,0.0,1.0
1995-11-10,20.0,21.0,20.0,21.0,1457800,0.270607196692882,0.284137556527526,0.270607196692882,0.284137556527526,107742884.72856,0.0,1.0
1995-11-13,19.0,19.88,19.0,19.88,3004600,0.257076836858238,0.268983553512724,0.257076836858238,0.268983553512724,222063569.389101,0.0,1.0
1995-11-14,19.25,19.5,18.75,19.0,1311000,0.260459426816899,0.26384201677556,0.253694246899577,0.257076836858238,96893210.2340118,0.0,1.0
1995-11-15,19.13,19.38,19.0,19.25,760800,0.258835783636741,0.262218373595402,0.257076836858238,0.260459426816899,56229103.2387768,0.0,1.0
1995-11-16,20.63,20.75,19.25,19.25,1573600,0.279131323388707,0.280754966568865,0.260459426816899,0.260459426816899,116301415.426576,0.0,1.0
1995-11-17,21.38,21.63,20.75,20.75,260000,0.28927909326469,0.292661683223351,0.280754966568865,0.280754966568865,19216044.745113,0.0,1.0
1995-11-20,21.63,22.13,21.5,21.63,725200,0.292661683223351,0.299426863140674,0.290902736444848,0.292661683223351,53597983.2659844,0.0,1.0
1995-11-21,21.38,21.75,21.0,21.75,158000,0.28927909326469,0.294285326403509,0.284137556527526,0.294285326403509,11677442.5758764,0.0,1.0
1995-11-22,21.63,21.63,21.25,21.38,545600,0.292661683223351,0.292661683223351,0.287520146486187,0.28927909326469,40324130.8189756,0.0,1.0
1995-11-24,21.63,21.63,21.38,21.63,51000,0.292661683223351,0.292661683223351,0.28927909326469,0.292661683223351,3769301.08461832,0.0,1.0
1995-11-27,22.0,22.38,21.5,21.5,650800,0.29766791636217,0.302809453099334,0.290902736444848,0.290902736444848,48099238.1543058,0.0,1.0
1995-11-28,22.0,22.13,21.75,21.88,277200,0.29766791636217,0.299426863140674,0.294285326403509,0.296044273182012,20487260.0128666,0.0,1.0
1995-11-29,22.0,22.25,21.88,22.25,190600,0.29766791636217,0.301050506320831,0.296044273182012,0.301050506320831,14086838.9554559,0.0,1.0
1995-11-30,22.5,22.75,22.13,22.13,143200,0.304433096279492,0.307815686238153,0.299426863140674,0.299426863140674,10583606.182693,0.0,1.0
1995-12-01,22.0,22.5,21.88,22.5,795200,0.29766791636217,0.304433096279492,0.296044273182012,0.304433096279492,58771533.7742839,0.0,1.0
1995-12-04,22.0,22.13,21.88,22.13,344000,0.29766791636217,0.299426863140674,0.296044273182012,0.299426863140674,25424305.3550725,0.0,1.0
1995-12-05,22.25,22.38,22.0,22.0,218600,0.301050506320831,0.302809453099334,0.29766791636217,0.29766791636217,16156259.1587757,0.0,1.0
1995-12-06,22.0,22.38,22.0,22.25,327000,0.29766791636217,0.302809453099334,0.29766791636217,0.301050506320831,24167871.6601998,0.0,1.0
1995-12-07,22.0,22.13,22.0,22.0,267400,0.29766791636217,0.299426863140674,0.29766791636217,0.29766791636217,19762962.9417046,0.0,1.0
1995-12-08,22.13,22.25,22.0,22.13,91600,0.299426863140674,0.301050506320831,0.29766791636217,0.299426863140674,6769960.3794321,0.0,1.0
1995-12-11,22.13,22.5,22.0,22.25,678200,0.299426863140674,0.304433096279492,0.29766791636217,0.301050506320831,50124313.6389831,0.0,1.0
1995-12-12,22.0,22.13,21.88,22.13,194200,0.29766791636217,0.299426863140674,0.296044273182012,0.299426863140674,14352907.2673113,0.0,1.0
1995-12-13,22.5,22.5,22.0,22.0,249800,0.304433096279492,0.304433096279492,0.29766791636217,0.29766791636217,18462184.5281893,0.0,1.0
1995-12-14,21.88,22.75,21.88,22.38,553400,0.296044273182012,0.307815686238153,0.296044273182012,0.302809453099334,40900612.161329,0.0,1.0
1995-12-15,21.5,22.13,21.5,21.88,540200,0.290902736444848,0.299426863140674,0.290902736444848,0.296044273182012,39925028.3511924,0.0,1.0
1995-12-18,21.0,21.5,21.0,21.5,358600,0.284137556527526,0.290902736444848,0.284137556527526,0.290902736444848,26503360.175375,0.0,1.0
1995-12-19,21.38,21.5,20.75,20.88,259000,0.28927909326469,0.290902736444848,0.280754966568865,0.282513913347368,19142136.8807087,0.0,1.0
1995-12-20,21.25,22.38,21.0,21.38,483400,0.287520146486187,0.302809453099334,0.284137556527526,0.28927909326469,35727061.6530292,0.0,1.0
1995-12-21,23.25,23.5,21.75,21.75,359600,0.314580866155475,0.317963456114136,0.294285326403509,0.294285326403509,26577268.0397793,0.0,1.0
1995-12-22,22.88,23.0,22.75,23.0,171800,0.309574633016657,0.311198276196814,0.307815686238153,0.311198276196814,12697371.1046554,0.0,1.0
1995-12-26,23.0,23.13,22.88,22.88,247600,0.311198276196814,0.312957222975318,0.309574633016657,0.309574633016657,18299587.2264999,0.0,1.0
1995-12-27,23.25,23.38,23.0,23.13,122000,0.314580866155475,0.316339812933979,0.311198276196814,0.312957222975318,9016759.45732224,0.0,1.0
1995-12-28,24.0,24.13,23.38,23.5,153800,0.324728636031458,0.326487582809962,0.316339812933979,0.317963456114136,11367029.5453784,0.0,1.0
1995-12-29,24.25,24.25,24.0,24.0,80800,0.328111225990119,0.328111225990119,0.324728636031458,0.324728636031458,5971755.44386588,0.0,1.0
1996-01-02,24.0,24.38,24.0,24.25,72700,0.324728636031458,0.329870172768623,0.324728636031458,0.328111225990119,5373101.7421912,0.0,1.0
1996-01-03,23.0,24.0,22.62,23.88,126500,0.311198276196814,0.324728636031458,0.306056739459649,0.323104992851301,9349344.8471415,0.0,1.0
1996-01-04,24.0,24.375,24.0,24.25,271800,0.324728636031458,0.329802520969449,0.324728636031458,0.328111225990119,20088157.5450835,0.0,1.0
1996-01-05,23.0,24.0,22.625,23.875,92800,0.311198276196814,0.324728636031458,0.306124391258822,0.323037341052127,6858649.81671724,0.0,1.0
1996-01-08,22.62,23.0,22.5,22.88,16500,0.306056739459649,0.311198276196814,0.304433096279492,0.309574633016657,1219479.76267063,0.0,1.0
1996-01-09,22.12,23.12,22.0,23.0,97500,0.299291559542327,0.312821919376971,0.29766791636217,0.311198276196814,7206016.77941737,0.0,1.0
1996-01-10,22.625,23.0,22.5,22.875,187400,0.306124391258822,0.311198276196814,0.304433096279492,0.309506981217483,13850333.7893622,0.0,1.0
1996-01-11,22.125,23.125,22.0,23.0,292000,0.2993592113415,0.312889571176144,0.29766791636217,0.311198276196814,21581096.40605,0.0,1.0
1996-01-12,21.5,22.125,21.5,22.125,262800,0.290902736444848,0.2993592113415,0.290902736444848,0.2993592113415,19422986.7654449,0.0,1.0
1996-01-15,21.62,22.0,21.62,21.75,168600,0.292526379625005,0.29766791636217,0.292526379625005,0.294285326403509,12460865.9385617,0.0,1.0
1996-01-16,21.38,21.88,21.38,21.62,46600,0.28927909326469,0.296044273182012,0.28927909326469,0.292526379625005,3444106.48123948,0.0,1.0
1996-01-17,21.625,22.0,21.625,21.75,676400,0.292594031424178,0.29766791636217,0.292594031424178,0.294285326403509,49991279.4830555,0.0,1.0
1996-01-18,21.375,21.875,21.375,21.625,804800,0.289211441465517,0.295976621382839,0.289211441465517,0.292594031424178,59481049.2725651,0.0,1.0
1996-01-19,21.125,21.25,20.375,21.0,749200,0.285828851506856,0.287520146486187,0.275681081630873,0.284137556527526,55371772.0116871,0.0,1.0
1996-01-22,21.75,21.75,21.25,21.38,265800,0.294285326403509,0.294285326403509,0.287520146486187,0.28927909326469,19644710.3586578,0.0,1.0
1996-01-23,21.75,22.0,21.62,22.0,271000,0.294285326403509,0.29766791636217,0.292526379625005,0.29766791636217,20029031.25356,0.0,1.0
1996-01-24,21.75,21.75,21.25,21.375,1056400,0.294285326403509,0.294285326403509,0.287520146486187,0.289211441465517,78076267.956682,0.0,1.0
1996-01-25,21.75,22.0,21.625,22.0,310400,0.294285326403509,0.29766791636217,0.292594031424178,0.29766791636217,22941001.1110887,0.0,1.0
1996-01-26,22.25,22.875,21.625,21.625,218600,0.301050506320831,0.309506981217483,0.292594031424178,0.292594031424178,16156259.1587757,0.0,1.0
1996-01-29,20.88,20.88,20.62,20.75,274000,0.282513913347368,0.282513913347368,0.278996019790361,0.280754966568865,20250754.8467729,0.0,1.0
1996-01-30,21.12,21.12,20.12,20.12,105400,0.285761199707683,0.285761199707683,0.272230839873039,0.272230839873039,7789888.90821118,0.0,1.0
1996-01-31,20.875,20.875,20.625,20.75,118400,0.282446261548195,0.282446261548195,0.279063671589534,0.280754966568865,8750691.14546683,0.0,1.0
1996-02-01,21.125,21.125,20.125,20.125,367400,0.285828851506856,0.285828851506856,0.272298491672212,0.272298491672212,27153749.3821327,0.0,1.0
1996-02-02,21.125,21.125,20.875,20.875,1293200,0.285828851506856,0.285828851506856,0.282446261548195,0.282446261548195,95577650.2476158,0.0,1.0
1996-02-05,23.75,23.75,23.0,23.25,395000,0.321346046072797,0.321346046072797,0.311198276196814,0.314580866155475,29193606.4396909,0.0,1.0
1996-02-06,23.75,24.0,23.625,23.875,1037600,0.321346046072797,0.324728636031458,0.319654751093466,0.323037341052127,76686800.1058816,0.0,1.0
1996-02-07,23.875,23.875,23.625,23.625,280200,0.323037341052127,0.323037341052127,0.319654751093466,0.319654751093466,20708983.6060795,0.0,1.0
1996-02-08,23.75,23.875,23.75,23.75,281400,0.321346046072797,0.323037341052127,0.321346046072797,0.321346046072797,20797673.0433646,0.0,1.0
1996-02-09,24.875,24.875,23.75,23.875,801800,0.336567700886772,0.336567700886772,0.321346046072797,0.323037341052127,59259325.6793521,0.0,1.0
1996-02-12,24.5,24.875,24.5,24.875,403400,0.33149381594878,0.336567700886772,0.33149381594878,0.336567700886772,29814432.5006868,0.0,1.0
1996-02-13,24.25,24.375,23.75,24.25,161200,0.328111225990119,0.329802520969449,0.321346046072797,0.328111225990119,11913947.74197,0.0,1.0
1996-02-14,24.125,24.375,24.0,24.25,446000,0.326419931010788,0.329802520969449,0.324728636031458,0.328111225990119,32962907.5243092,0.0,1.0
1996-02-15,23.25,23.9375,23.25,23.875,317800,0.314580866155475,0.323882988541793,0.314580866155475,0.323037341052127,23487919.3076804,0.0,1.0
1996-02-16,24.0,24.125,23.25,23.375,202600,0.324728636031458,0.326419931010788,0.314580866155475,0.316272161134805,14973733.3283073,0.0,1.0
1996-02-20,23.625,23.625,23.25,23.375,244400,0.319654751093466,0.319654751093466,0.314580866155475,0.316272161134805,18063082.0604062,0.0,1.0
1996-02-21,23.875,23.875,23.625,23.625,163000,0.323037341052127,0.323037341052127,0.319654751093466,0.319654751093466,12046981.8978978,0.0,1.0
1996-02-22,23.875,24.0,23.625,23.75,197000,0.323037341052127,0.324728636031458,0.319654751093466,0.321346046072797,14559849.2876433,0.0,1.0
1996-02-23,24.875,24.875,24.125,24.125,621800,0.336567700886772,0.336567700886772,0.326419931010788,0.326419931010788,45955910.0865816,0.0,1.0
1996-02-26,25.125,25.125,24.25,24.75,258800,0.339950290845433,0.339950290845433,0.328111225990119,0.334876405907441,19127355.3078278,0.0,1.0
1996-02-27,25.875,25.875,25.25,25.5,415000,0.350098060721416,0.350098060721416,0.341641585824763,0.345024175783424,30671763.7277764,0.0,1.0
1996-02-28,25.0,26.0,24.875,25.875,267400,0.338258995866102,0.351789355700746,0.336567700886772,0.350098060721416,19762962.9417047,0.0,1.0
1996-02-29,24.375,25.375,24.375,25.375,174000,0.329802520969449,0.343332880804094,0.329802520969449,0.343332880804094,12859968.4063449,0.0,1.0
1996-03-01,24.5,24.62,24.38,24.38,67700,0.33149381594878,0.333117459128937,0.329870172768623,0.329870172768623,5003562.4201698,0.0,1.0
1996-03-04,25.0,25.38,24.62,24.62,377500,0.338258995866102,0.343400532603267,0.333117459128937,0.333117459128937,27900218.812616,0.0,1.0
1996-03-05,25.5,25.75,24.62,24.62,116100,0.345024175783424,0.348406765742085,0.333117459128937,0.333117459128937,8580703.05733699,0.0,1.0
1996-03-06,25.0,25.375,24.625,24.625,529800,0.338258995866102,0.343332880804094,0.33318511092811,0.33318511092811,39156386.5613879,0.0,1.0
1996-03-07,25.5,25.75,24.625,24.625,218400,0.345024175783424,0.348406765742085,0.33318511092811,0.33318511092811,16141477.5858949,0.0,1.0
1996-03-08,25.875,25.875,25.375,25.375,281000,0.350098060721416,0.350098060721416,0.343332880804094,0.343332880804094,20768109.8976028,0.0,1.0
1996-03-11,25.38,25.88,24.88,24.88,226700,0.343400532603267,0.350165712520589,0.336635352685945,0.336635352685945,16754912.8604504,0.0,1.0
1996-03-12,24.75,25.12,24.75,25.12,199600,0.334876405907441,0.339882639046259,0.334876405907441,0.339882639046259,14752009.7350944,0.0,1.0
1996-03-13,25.375,25.875,24.875,24.875,257200,0.343332880804094,0.350098060721416,0.336567700886772,0.336567700886772,19009102.724781,0.0,1.0
1996-03-14,24.75,25.125,24.75,25.125,224000,0.334876405907441,0.339950290845433,0.334876405907441,0.339950290845433,16555361.6265589,0.0,1.0
1996-03-15,25.125,25.25,24.75,24.75,418800,0.339950290845433,0.341641585824763,0.334876405907441,0.334876405907441,30952613.6125127,0.0,1.0
1996-03-18,25.38,25.38,25.12,25.25,131400,0.343400532603267,0.343400532603267,0.339882639046259,0.341641585824763,9711493.38272247,0.0,1.0
1996-03-19,24.88,25.38,24.75,25.12,54800,0.336635352685945,0.343400532603267,0.334876405907441,0.339882639046259,4050150.96935458,0.0,1.0
1996-03-20,25.375,25.375,25.125,25.25,139800,0.343332880804094,0.343332880804094,0.339950290845433,0.341641585824763,10332319.4437184,0.0,1.0
1996-03-21,24.875,25.375,24.75,25.125,153800,0.336567700886772,0.343332880804094,0.334876405907441,0.339950290845433,11367029.5453783,0.0,1.0
1996-03-22,24.75,25.0,24.75,25.0,216400,0.334876405907441,0.338258995866102,0.334876405907441,0.338258995866102,15993661.8570863,0.0,1.0
1996-03-25,25.12,25.5,25.12,25.12,40600,0.339882639046259,0.345024175783424,0.339882639046259,0.339882639046259,3000659.2948138,0.0,1.0
1996-03-26,24.62,25.25,24.62,25.12,54200,0.333117459128937,0.341641585824763,0.333117459128937,0.339882639046259,4005806.25071202,0.0,1.0
1996-03-27,25.125,25.5,25.125,25.125,251000,0.339950290845433,0.345024175783424,0.339950290845433,0.339950290845433,18550873.9654744,0.0,1.0
1996-03-28,24.625,25.25,24.625,25.125,131400,0.33318511092811,0.341641585824763,0.33318511092811,0.339950290845433,9711493.38272249,0.0,1.0
1996-03-29,23.875,24.625,23.875,24.625,184800,0.323037341052127,0.33318511092811,0.323037341052127,0.33318511092811,13658173.3419111,0.0,1.0
1996-04-01,23.12,23.62,22.88,23.5,138800,0.312821919376971,0.319587099294293,0.309574633016657,0.317963456114136,10258411.5793142,0.0,1.0
1996-04-02,23.125,23.625,22.875,23.5,168800,0.312889571176144,0.319654751093466,0.309506981217483,0.317963456114136,12475647.5114426,0.0,1.0
1996-04-03,22.875,23.125,22.75,23.125,181200,0.309506981217483,0.312889571176144,0.307815686238153,0.312889571176144,13392105.0300557,0.0,1.0
1996-04-04,23.0,23.125,22.875,23.0,59800,0.311198276196814,0.312889571176144,0.309506981217483,0.311198276196814,4419690.29137598,0.0,1.0
1996-04-08,22.5,22.88,22.12,22.88,141100,0.304433096279492,0.309574633016657,0.299291559542327,0.309574633016657,10428399.667444,0.0,1.0
1996-04-09,22.5,22.875,22.125,22.875,319000,0.304433096279492,0.309506981217483,0.2993592113415,0.309506981217483,23576608.7449655,0.0,1.0
1996-04-10,22.375,22.625,22.125,22.625,99600,0.302741801300161,0.306124391258822,0.2993592113415,0.306124391258822,7361223.29466636,0.0,1.0
1996-04-11,23.0,23.25,22.5,22.75,270400,0.311198276196814,0.314580866155475,0.304433096279492,0.307815686238153,19984686.5349175,0.0,1.0
1996-04-12,23.0,23.25,22.75,23.0,169400,0.311198276196814,0.314580866155475,0.307815686238153,0.311198276196814,12519992.2300851,0.0,1.0
1996-04-15,22.88,23.0,22.62,22.62,311600,0.309574633016657,0.311198276196814,0.306056739459649,0.306056739459649,23029690.5483738,0.0,1.0
1996-04-16,22.875,23.0,22.625,22.625,505800,0.309506981217483,0.311198276196814,0.306124391258822,0.306124391258822,37382597.8156852,0.0,1.0
1996-04-17,23.25,23.5,22.75,22.75,216400,0.314580866155475,0.317963456114136,0.307815686238153,0.307815686238153,15993661.8570863,0.0,1.0
1996-04-18,23.5,23.875,23.25,23.25,288000,0.317963456114136,0.323037341052127,0.314580866155475,0.314580866155475,21285464.9484328,0.0,1.0
1996-04-19,24.625,24.75,23.5,23.5,301600,0.33318511092811,0.334876405907441,0.317963456114136,0.317963456114136,22290611.9043311,0.0,1.0
1996-04-22,25.12,25.12,24.88,24.88,67800,0.339882639046259,0.339882639046259,0.336635352685945,0.336635352685945,5010953.20661023,0.0,1.0
1996-04-23,25.125,25.125,24.875,24.875,67200,0.339950290845433,0.339950290845433,0.336567700886772,0.336567700886772,4966608.48796765,0.0,1.0
1996-04-24,24.5,25.0,24.5,24.875,207200,0.33149381594878,0.338258995866102,0.33149381594878,0.336567700886772,15313709.5045669,0.0,1.0
1996-04-25,25.0,25.0,24.5,24.625,542800,0.338258995866102,0.338258995866102,0.33149381594878,0.33318511092811,40117188.7986436,0.0,1.0
1996-04-26,25.5,25.625,25.25,25.25,291200,0.345024175783424,0.346715470762755,0.341641585824763,0.341641585824763,21521970.1145265,0.0,1.0
1996-04-29,26.5,26.75,26.5,26.75,99700,0.358554535618068,0.361937125576729,0.358554535618068,0.361937125576729,7368614.08110678,0.0,1.0
1996-04-30,26.5,26.75,26.5,26.75,219000,0.358554535618068,0.361937125576729,0.358554535618068,0.361937125576729,16185822.3045375,0.0,1.0
1996-05-01,26.25,26.625,26.25,26.625,166000,0.355171945659407,0.360245830597399,0.355171945659407,0.360245830597399,12268705.4911106,0.0,1.0
1996-05-02,25.88,26.38,25.75,26.38,89400,0.350165712520589,0.356930892437911,0.348406765742085,0.356930892437911,6607363.07774269,0.0,1.0
1996-05-03,26.25,26.375,26.125,26.125,197400,0.355171945659407,0.356863240638738,0.353480650680077,0.353480650680077,14589412.433405,0.0,1.0
1996-05-06,25.38,25.88,24.38,25.88,78200,0.343400532603267,0.350165712520589,0.329870172768623,0.350165712520589,5779594.99641474,0.0,1.0
1996-05-07,26.12,26.12,25.25,25.25,129900,0.353412998880903,0.353412998880903,0.341641585824763,0.341641585824763,9600631.58611607,0.0,1.0
1996-05-08,25.375,25.875,24.375,25.875,440400,0.343332880804094,0.350098060721416,0.329802520969449,0.350098060721416,32549023.4836452,0.0,1.0
1996-05-09,26.125,26.125,25.25,25.25,591600,0.353480650680077,0.353480650680077,0.341641585824763,0.341641585824763,43723892.5815724,0.0,1.0
1996-05-10,25.5,26.125,25.375,26.0,184600,0.345024175783424,0.353480650680077,0.343332880804094,0.351789355700746,13643391.7690302,0.0,1.0
1996-05-13,25.38,25.38,24.88,25.0,103300,0.343400532603267,0.343400532603267,0.336635352685945,0.338258995866102,7634682.39296219,0.0,1.0
1996-05-14,26.88,27.0,25.38,25.38,242500,0.363696072355233,0.36531971553539,0.343400532603267,0.343400532603267,17922657.1180381,0.0,1.0
1996-05-15,25.375,25.375,24.875,25.0,545200,0.343332880804094,0.343332880804094,0.336567700886772,0.338258995866102,40294567.6732138,0.0,1.0
1996-05-16,26.875,27.0,25.375,25.375,211400,0.36362842055606,0.36531971553539,0.343332880804094,0.343332880804094,15624122.5350649,0.0,1.0
1996-05-17,27.375,27.625,26.75,27.0,246000,0.370393600473382,0.373776190432043,0.361937125576729,0.36531971553539,18181334.643453,0.0,1.0
1996-05-20,27.5,27.5,27.38,27.38,159400,0.372084895452712,0.372084895452712,0.370461252272555,0.370461252272555,11780913.5860423,0.0,1.0
1996-05-21,26.88,27.38,26.88,27.25,31000,0.363696072355233,0.370461252272555,0.363696072355233,0.368702305494051,2291143.7965327,0.0,1.0
1996-05-22,27.5,27.5,27.375,27.375,204800,0.372084895452712,0.372084895452712,0.370393600473382,0.370393600473382,15136330.6299967,0.0,1.0
1996-05-23,26.875,27.375,26.875,27.25,100400,0.36362842055606,0.370393600473382,0.36362842055606,0.368702305494051,7420349.58618977,0.0,1.0
1996-05-24,26.625,27.0,26.625,26.875,112800,0.360245830597399,0.36531971553539,0.360245830597399,0.36362842055606,8336807.10480285,0.0,1.0
1996-05-28,25.88,26.75,25.75,26.75,66900,0.350165712520589,0.361937125576729,0.348406765742085,0.361937125576729,4944436.12864637,0.0,1.0
1996-05-29,25.62,26.12,25.38,26.0,162300,0.346647818963581,0.353412998880903,0.343400532603267,0.351789355700746,11995246.3928148,0.0,1.0
1996-05-30,25.875,26.75,25.75,26.75,121800,0.350098060721416,0.361937125576729,0.348406765742085,0.361937125576729,9001977.88444137,0.0,1.0
1996-05-31,25.625,26.125,25.375,26.0,121600,0.346715470762755,0.353480650680077,0.343332880804094,0.351789355700746,8987196.31156052,0.0,1.0
1996-06-03,25.38,25.62,25.25,25.62,113000,0.343400532603267,0.346647818963581,0.341641585824763,0.346647818963581,8351588.67768371,0.0,1.0
1996-06-04,25.375,25.625,25.25,25.625,197600,0.343332880804094,0.346715470762755,0.341641585824763,0.346715470762755,14604194.0062858,0.0,1.0
1996-06-05,25.375,25.875,25.375,25.375,534200,0.343332880804094,0.350098060721416,0.343332880804094,0.343332880804094,39481581.1647667,0.0,1.0
1996-06-06,25.625,25.75,25.125,25.375,595000,0.346715470762755,0.348406765742085,0.339950290845433,0.343332880804094,43975179.3205469,0.0,1.0
1996-06-07,24.875,25.625,24.75,25.625,176600,0.336567700886772,0.346715470762755,0.334876405907441,0.346715470762755,13052128.8537959,0.0,1.0
1996-06-10,24.38,24.75,24.25,24.62,118100,0.329870172768623,0.334876405907441,0.328111225990119,0.333117459128937,8728518.78614554,0.0,1.0
1996-06-11,24.25,24.75,24.25,24.62,257400,0.328111225990119,0.334876405907441,0.328111225990119,0.333117459128937,19023884.2976618,0.0,1.0
1996-06-12,24.25,24.75,24.25,24.625,292600,0.328111225990119,0.334876405907441,0.328111225990119,0.33318511092811,21625441.1246925,0.0,1.0
1996-06-13,24.125,24.625,23.875,24.375,75600,0.326419931010788,0.33318511092811,0.323037341052127,0.329802520969449,5587434.54896363,0.0,1.0
1996-06-14,24.125,24.375,24.125,24.375,185200,0.326419931010788,0.329802520969449,0.326419931010788,0.329802520969449,13687736.4876728,0.0,1.0
1996-06-17,24.25,24.5,24.12,24.5,156600,0.328111225990119,0.33149381594878,0.326352279211615,0.33149381594878,11573971.5657103,0.0,1.0
1996-06-18,24.25,24.5,24.125,24.25,95800,0.328111225990119,0.33149381594878,0.326419931010788,0.328111225990119,7080373.40993009,0.0,1.0
1996-06-19,23.5,24.25,23.5,24.25,234800,0.317963456114136,0.328111225990119,0.317963456114136,0.328111225990119,17353566.5621251,0.0,1.0
1996-06-20,23.5,23.625,23.375,23.5,318400,0.317963456114136,0.319654751093466,0.316272161134805,0.317963456114136,23532264.026323,0.0,1.0
1996-06-21,23.0,23.75,22.875,23.5,211800,0.311198276196814,0.321346046072797,0.309506981217483,0.317963456114136,15653685.6808266,0.0,1.0
1996-06-24,20.5,22.5,19.94,22.5,695300,0.277372376610204,0.304433096279492,0.269795375102803,0.304433096279492,51388138.1202963,0.0,1.0
1996-06-25,20.5,22.5,19.9375,22.5,1770000,0.277372376610204,0.304433096279492,0.269761549203216,0.304433096279492,130816919.995577,0.0,1.0
1996-06-26,20.125,20.875,19.875,20.375,1820800,0.272298491672212,0.282446261548195,0.268915901713551,0.275681081630873,134571439.507314,0.0,1.0
1996-06-27,21.0,21.25,20.0,20.625,744400,0.284137556527526,0.287520146486187,0.270607196692882,0.279063671589534,55017014.2625465,0.0,1.0
1996-06-28,21.375,21.75,21.125,21.25,458000,0.289211441465517,0.294285326403509,0.285828851506856,0.287520146486187,33849801.8971606,0.0,1.0
1996-07-01,21.75,22.88,21.75,22.88,251800,0.294285326403509,0.309574633016657,0.294285326403509,0.309574633016657,18610000.2569979,0.0,1.0
1996-07-02,21.12,21.75,21.0,21.75,268200,0.285761199707683,0.294285326403509,0.284137556527526,0.294285326403509,19822089.2332281,0.0,1.0
1996-07-03,21.75,22.875,21.75,22.875,248400,0.294285326403509,0.309506981217483,0.294285326403509,0.309506981217483,18358713.5180233,0.0,1.0
1996-07-05,20.5,21.0,20.375,21.0,243800,0.277372376610204,0.284137556527526,0.275681081630873,0.284137556527526,18018737.3417636,0.0,1.0
1996-07-08,20.0,20.75,19.88,20.25,105700,0.270607196692882,0.280754966568865,0.268983553512724,0.273989786651543,7812061.26753245,0.0,1.0
1996-07-09,19.75,20.12,19.75,20.0,250100,0.267224606734221,0.272230839873039,0.267224606734221,0.270607196692882,18484356.8875106,0.0,1.0
1996-07-10,20.0,20.75,19.875,20.25,536000,0.270607196692882,0.280754966568865,0.268915901713551,0.273989786651543,39614615.3206944,0.0,1.0
1996-07-11,19.75,20.125,19.75,20.0,170600,0.267224606734221,0.272298491672212,0.267224606734221,0.270607196692882,12608681.6673703,0.0,1.0
1996-07-12,19.375,19.875,19.125,19.875,455400,0.262150721796229,0.268915901713551,0.258768131837568,0.268915901713551,33657641.4497094,0.0,1.0
1996-07-15,19.0,19.12,18.75,19.0,54500,0.257076836858238,0.258700480038395,0.253694246899577,0.257076836858238,4027978.61003329,0.0,1.0
1996-07-16,19.0,19.88,18.75,19.0,169900,0.257076836858238,0.268983553512724,0.253694246899577,0.257076836858238,12556946.1622873,0.0,1.0
1996-07-17,19.0,19.125,18.75,19.0,215800,0.257076836858238,0.258768131837568,0.253694246899577,0.257076836858238,15949317.1384437,0.0,1.0
1996-07-18,19.0,19.875,18.75,19.0,105800,0.257076836858238,0.268915901713551,0.253694246899577,0.257076836858238,7819452.05397288,0.0,1.0
1996-07-19,20.375,20.625,19.25,20.5,58000,0.275681081630873,0.279063671589534,0.260459426816899,0.277372376610204,4286656.13544828,0.0,1.0
1996-07-22,19.88,20.0,19.88,20.0,68800,0.268983553512724,0.270607196692882,0.268983553512724,0.270607196692882,5084861.07101452,0.0,1.0
1996-07-23,20.25,20.38,19.88,19.88,59500,0.273989786651543,0.275748733430046,0.268983553512724,0.268983553512724,4397517.93205469,0.0,1.0
1996-07-24,19.875,20.375,19.875,20.375,101200,0.268915901713551,0.275681081630873,0.268915901713551,0.275681081630873,7479475.87771321,0.0,1.0
1996-07-25,20.25,20.375,19.875,19.875,497200,0.273989786651543,0.275681081630873,0.268915901713551,0.268915901713551,36746990.1818083,0.0,1.0
1996-07-26,19.75,20.125,19.75,20.0,205200,0.267224606734221,0.272298491672212,0.267224606734221,0.270607196692882,15165893.7757584,0.0,1.0
1996-07-29,19.62,20.0,19.62,20.0,75300,0.265465659955717,0.270607196692882,0.265465659955717,0.270607196692882,5565262.18964233,0.0,1.0
1996-07-30,19.38,19.88,19.38,19.75,142100,0.262218373595402,0.268983553512724,0.262218373595402,0.267224606734221,10502307.5318483,0.0,1.0
1996-07-31,19.625,20.0,19.625,20.0,186600,0.26553331175489,0.270607196692882,0.26553331175489,0.270607196692882,13791207.4978388,0.0,1.0
1996-08-01,19.375,19.875,19.375,19.75,287600,0.262150721796229,0.268915901713551,0.262150721796229,0.267224606734221,21255901.8026711,0.0,1.0
1996-08-02,19.88,19.88,19.75,19.88,60000,0.268983553512724,0.268983553512724,0.267224606734221,0.268983553512724,4434471.86425684,0.0,1.0
1996-08-05,20.0,20.0,19.88,20.0,86700,0.270607196692882,0.270607196692882,0.268983553512724,0.270607196692882,6407811.84385112,0.0,1.0
1996-08-06,19.88,20.0,19.62,20.0,20700,0.268983553512724,0.270607196692882,0.265465659955717,0.270607196692882,1529892.79316861,0.0,1.0
1996-08-07,20.0,20.0,19.875,20.0,395200,0.270607196692882,0.270607196692882,0.268915901713551,0.270607196692882,29208388.0125717,0.0,1.0
1996-08-08,19.875,20.0,19.625,20.0,59000,0.268915901713551,0.270607196692882,0.26553331175489,0.270607196692882,4360563.99985256,0.0,1.0
1996-08-09,20.125,20.125,19.75,19.875,142600,0.272298491672212,0.272298491672212,0.267224606734221,0.268915901713551,10539261.4640504,0.0,1.0
1996-08-12,20.0,20.38,19.88,20.0,226600,0.270607196692882,0.275748733430046,0.268983553512724,0.270607196692882,16747522.07401,0.0,1.0
1996-08-13,19.38,20.0,19.12,20.0,71000,0.262218373595402,0.270607196692882,0.258700480038395,0.270607196692882,5247458.37270393,0.0,1.0
1996-08-14,20.0,20.375,19.875,20.0,218200,0.270607196692882,0.275681081630873,0.268915901713551,0.270607196692882,16126696.013014,0.0,1.0
1996-08-15,19.375,20.0,19.125,20.0,118000,0.262150721796229,0.270607196692882,0.258768131837568,0.270607196692882,8721127.99970512,0.0,1.0
1996-08-16,19.375,19.5,19.25,19.25,106600,0.262150721796229,0.26384201677556,0.260459426816899,0.260459426816899,7878578.34549632,0.0,1.0
1996-08-19,20.0,20.0,19.38,19.38,152800,0.270607196692882,0.270607196692882,0.262218373595402,0.262218373595402,11293121.6809741,0.0,1.0
1996-08-20,19.88,20.12,19.88,20.0,21900,0.268983553512724,0.272230839873039,0.268983553512724,0.270607196692882,1618582.23045375,0.0,1.0
1996-08-21,20.0,20.0,19.375,19.375,101400,0.270607196692882,0.270607196692882,0.262150721796229,0.262150721796229,7494257.45059405,0.0,1.0
1996-08-22,19.875,20.125,19.875,20.0,207400,0.268915901713551,0.272298491672212,0.268915901713551,0.270607196692882,15328491.0774478,0.0,1.0
1996-08-23,19.625,19.875,19.625,19.875,70200,0.26553331175489,0.268915901713551,0.26553331175489,0.268915901713551,5188332.0811805,0.0,1.0
1996-08-26,19.5,19.88,19.5,19.88,27200,0.26384201677556,0.268983553512724,0.26384201677556,0.268983553512724,2010293.91179643,0.0,1.0
1996-08-27,19.88,20.12,19.5,19.5,99600,0.268983553512724,0.272230839873039,0.26384201677556,0.26384201677556,7361223.29466636,0.0,1.0
1996-08-28,19.5,19.875,19.5,19.875,100400,0.26384201677556,0.268915901713551,0.26384201677556,0.268915901713551,7420349.58618977,0.0,1.0
1996-08-29,19.875,20.125,19.5,19.5,215200,0.268915901713551,0.272298491672212,0.26384201677556,0.26384201677556,15904972.4198012,0.0,1.0
1996-08-30,19.75,19.875,19.625,19.875,121400,0.267224606734221,0.268915901713551,0.26553331175489,0.268915901713551,8972414.73867966,0.0,1.0
1996-09-03,19.38,19.5,19.25,19.5,61900,0.262218373595402,0.26384201677556,0.260459426816899,0.26384201677556,4574896.80662498,0.0,1.0
1996-09-04,19.375,19.5,19.25,19.5,292400,0.262150721796229,0.26384201677556,0.260459426816899,0.26384201677556,21610659.5518117,0.0,1.0
1996-09-05,19.375,19.5,19.25,19.375,63800,0.262150721796229,0.26384201677556,0.260459426816899,0.262150721796229,4715321.74899311,0.0,1.0
1996-09-06,19.5,19.5,19.125,19.125,241000,0.26384201677556,0.26384201677556,0.258768131837568,0.258768131837568,17811795.3214316,0.0,1.0
1996-09-09,19.25,19.5,19.25,19.25,204200,0.260459426816899,0.26384201677556,0.260459426816899,0.260459426816899,15091985.9113541,0.0,1.0
1996-09-10,19.25,19.5,19.25,19.25,666800,0.260459426816899,0.26384201677556,0.260459426816899,0.260459426816899,49281763.9847743,0.0,1.0
1996-09-11,19.375,19.5,19.25,19.25,340800,0.262150721796229,0.26384201677556,0.260459426816899,0.260459426816899,25187800.1889789,0.0,1.0
1996-09-12,19.375,19.875,19.375,19.375,893000,0.262150721796229,0.268915901713551,0.262150721796229,0.262150721796229,65999722.9130226,0.0,1.0
1996-09-13,19.625,19.625,19.375,19.375,357600,0.26553331175489,0.26553331175489,0.262150721796229,0.262150721796229,26429452.3109708,0.0,1.0
1996-09-16,21.88,22.0,20.75,20.75,213300,0.296044273182012,0.29766791636217,0.280754966568865,0.280754966568865,15764547.4774331,0.0,1.0
1996-09-17,21.875,22.0,20.75,20.75,120600,0.295976621382839,0.29766791636217,0.280754966568865,0.280754966568865,8913288.44715626,0.0,1.0
1996-09-18,21.5,22.125,21.5,22.0,191800,0.290902736444848,0.2993592113415,0.290902736444848,0.29766791636217,14175528.392741,0.0,1.0
1996-09-19,21.375,21.625,21.25,21.5,382200,0.289211441465517,0.292594031424178,0.287520146486187,0.290902736444848,28247585.7753161,0.0,1.0
1996-09-20,21.375,21.5,20.875,21.25,187000,0.289211441465517,0.290902736444848,0.282446261548195,0.287520146486187,13820770.6436005,0.0,1.0
1996-09-23,21.88,22.0,21.75,21.75,59100,0.296044273182012,0.29766791636217,0.294285326403509,0.294285326403509,4367954.78629299,0.0,1.0
1996-09-24,21.875,22.0,21.75,21.75,214000,0.295976621382839,0.29766791636217,0.294285326403509,0.294285326403509,15816282.9825161,0.0,1.0
1996-09-25,21.875,21.875,21.375,21.75,135600,0.295976621382839,0.295976621382839,0.289211441465517,0.294285326403509,10021906.4132205,0.0,1.0
1996-09-26,22.0,22.25,21.875,22.0,89000,0.29766791636217,0.301050506320831,0.295976621382839,0.29766791636217,6577799.93198097,0.0,1.0
1996-09-27,22.625,22.625,22.125,22.25,90400,0.306124391258822,0.306124391258822,0.2993592113415,0.301050506320831,6681270.94214698,0.0,1.0
1996-09-30,22.88,22.88,21.75,22.12,141800,0.309574633016657,0.309574633016657,0.294285326403509,0.299291559542327,10480135.172527,0.0,1.0
1996-10-01,22.875,22.875,21.75,22.125,135600,0.309506981217483,0.309506981217483,0.294285326403509,0.2993592113415,10021906.4132205,0.0,1.0
1996-10-02,22.38,22.75,22.38,22.75,43300,0.302809453099334,0.307815686238153,0.302809453099334,0.307815686238153,3200210.52870536,0.0,1.0
1996-10-03,22.75,23.0,22.625,22.75,104000,0.307815686238153,0.311198276196814,0.306124391258822,0.307815686238153,7686417.89804519,0.0,1.0
1996-10-04,22.375,22.75,22.375,22.75,118200,0.302741801300161,0.307815686238153,0.302741801300161,0.307815686238153,8735909.57258598,0.0,1.0
1996-10-07,21.38,22.38,21.38,22.12,95300,0.28927909326469,0.302809453099334,0.28927909326469,0.299291559542327,7043419.47772796,0.0,1.0
1996-10-08,21.0,21.38,21.0,21.38,176900,0.284137556527526,0.28927909326469,0.284137556527526,0.28927909326469,13074301.2131172,0.0,1.0
1996-10-09,21.375,22.375,21.375,22.125,207600,0.289211441465517,0.302741801300161,0.289211441465517,0.2993592113415,15343272.6503287,0.0,1.0
1996-10-10,21.0,21.375,21.0,21.375,624000,0.284137556527526,0.289211441465517,0.284137556527526,0.289211441465517,46118507.3882711,0.0,1.0
1996-10-11,21.125,21.25,21.0,21.0,844200,0.285828851506856,0.287520146486187,0.284137556527526,0.284137556527526,62393019.1300938,0.0,1.0
1996-10-14,21.12,21.5,21.12,21.38,470700,0.285761199707683,0.290902736444848,0.285761199707683,0.28927909326469,34788431.7750949,0.0,1.0
1996-10-15,21.12,21.38,21.12,21.12,77100,0.285761199707683,0.28927909326469,0.285761199707683,0.285761199707683,5698296.34557004,0.0,1.0
1996-10-16,21.125,21.5,21.125,21.375,1006600,0.285828851506856,0.290902736444848,0.285828851506856,0.289211441465517,74395656.309349,0.0,1.0
1996-10-17,21.125,21.375,21.125,21.125,383200,0.285828851506856,0.289211441465517,0.285828851506856,0.285828851506856,28321493.6397204,0.0,1.0
1996-10-18,20.75,21.125,20.75,21.125,1496400,0.280754966568865,0.285828851506856,0.280754966568865,0.285828851506856,110595728.294565,0.0,1.0
1996-10-21,19.5,20.0,19.12,20.0,118000,0.26384201677556,0.270607196692882,0.258700480038395,0.270607196692882,8721127.9997051,0.0,1.0
1996-10-22,19.62,19.75,19.5,19.62,112500,0.265465659955717,0.267224606734221,0.26384201677556,0.265465659955717,8314634.74548157,0.0,1.0
1996-10-23,19.5,20.0,19.125,20.0,321800,0.26384201677556,0.270607196692882,0.258768131837568,0.270607196692882,23783550.7652975,0.0,1.0
1996-10-24,19.625,19.75,19.5,19.625,395200,0.26553331175489,0.267224606734221,0.26384201677556,0.26553331175489,29208388.0125717,0.0,1.0
1996-10-25,19.75,19.75,19.5,19.5,135600,0.267224606734221,0.267224606734221,0.26384201677556,0.26384201677556,10021906.4132204,0.0,1.0
1996-10-28,19.25,19.75,19.25,19.62,133000,0.260459426816899,0.267224606734221,0.260459426816899,0.265465659955717,9829745.96576931,0.0,1.0
1996-10-29,19.38,19.5,19.12,19.12,281100,0.262218373595402,0.26384201677556,0.258700480038395,0.258700480038395,20775500.6840433,0.0,1.0
1996-10-30,19.25,19.75,19.25,19.625,639800,0.260459426816899,0.267224606734221,0.260459426816899,0.26553331175489,47286251.6458587,0.0,1.0
1996-10-31,19.375,19.5,19.125,19.125,71400,0.262150721796229,0.26384201677556,0.258768131837568,0.258768131837568,5277021.51846564,0.0,1.0
1996-11-01,19.875,20.125,19.25,19.25,33200,0.268915901713551,0.272298491672212,0.260459426816899,0.260459426816899,2453741.09822212,0.0,1.0
1996-11-04,20.12,20.12,19.75,19.88,53900,0.272230839873039,0.272230839873039,0.267224606734221,0.268983553512724,3983633.89139073,0.0,1.0
1996-11-05,20.125,20.125,19.75,19.875,211600,0.272298491672212,0.272298491672212,0.267224606734221,0.268915901713551,15638904.1079458,0.0,1.0
1996-11-06,20.5,20.5,20.0,20.125,114800,0.277372376610204,0.277372376610204,0.270607196692882,0.272298491672212,8484622.83361141,0.0,1.0
1996-11-07,20.375,20.625,20.375,20.5,303400,0.275681081630873,0.279063671589534,0.275681081630873,0.277372376610204,22423646.0602588,0.0,1.0
1996-11-08,20.5,20.5,20.0,20.125,360400,0.277372376610204,0.277372376610204,0.270607196692882,0.272298491672212,26636394.3313027,0.0,1.0
1996-11-11,20.5,20.5,20.12,20.38,43900,0.277372376610204,0.277372376610204,0.272230839873039,0.275748733430046,3244555.24734792,0.0,1.0
1996-11-12,20.5,20.5,20.125,20.375,174600,0.277372376610204,0.277372376610204,0.272298491672212,0.275681081630873,12904313.1249874,0.0,1.0
1996-11-13,20.75,20.875,20.375,20.75,181600,0.280754966568865,0.282446261548195,0.275681081630873,0.280754966568865,13421668.1758174,0.0,1.0
1996-11-14,21.625,21.625,20.625,20.75,197200,0.292594031424178,0.292594031424178,0.279063671589534,0.280754966568865,14574630.8605242,0.0,1.0
1996-11-15,21.625,21.625,21.25,21.625,177800,0.292594031424178,0.292594031424178,0.287520146486187,0.292594031424178,13140818.2910811,0.0,1.0
1996-11-18,21.0,21.12,20.88,21.0,97700,0.284137556527526,0.285761199707683,0.282513913347368,0.284137556527526,7220798.35229821,0.0,1.0
1996-11-19,21.0,21.125,20.875,21.0,128200,0.284137556527526,0.285828851506856,0.282446261548195,0.284137556527526,9474988.21662877,0.0,1.0
1996-11-20,20.875,21.0,20.75,21.0,102800,0.282446261548195,0.284137556527526,0.280754966568865,0.284137556527526,7597728.46076006,0.0,1.0
1996-11-21,20.875,21.0,20.375,20.625,94400,0.282446261548195,0.284137556527526,0.275681081630873,0.279063671589534,6976902.3997641,0.0,1.0
1996-11-22,21.125,21.125,20.625,20.875,174200,0.285828851506856,0.285828851506856,0.279063671589534,0.282446261548195,12874749.9792257,0.0,1.0
1996-11-25,21.38,21.62,21.12,21.25,63800,0.28927909326469,0.292526379625005,0.285761199707683,0.287520146486187,4715321.74899311,0.0,1.0
1996-11-26,21.375,21.625,21.125,21.25,86000,0.289211441465517,0.292594031424178,0.285828851506856,0.287520146486187,6356076.33876814,0.0,1.0
1996-11-27,21.125,21.375,21.125,21.125,142000,0.285828851506856,0.289211441465517,0.285828851506856,0.285828851506856,10494916.7454079,0.0,1.0
1996-11-29,21.38,21.5,21.38,21.38,19600,0.28927909326469,0.290902736444848,0.28927909326469,0.28927909326469,1448594.1423239,0.0,1.0
1996-12-02,21.0,21.5,20.88,21.5,102600,0.284137556527526,0.290902736444848,0.282513913347368,0.290902736444848,7582946.88787919,0.0,1.0
1996-12-03,21.5,21.88,21.12,21.12,91600,0.290902736444848,0.296044273182012,0.285761199707683,0.285761199707683,6769960.3794321,0.0,1.0
1996-12-04,21.88,21.88,21.38,21.5,105000,0.296044273182012,0.296044273182012,0.28927909326469,0.290902736444848,7760325.76244948,0.0,1.0
1996-12-05,22.25,22.25,21.88,21.88,45300,0.301050506320831,0.301050506320831,0.296044273182012,0.296044273182012,3348026.25751391,0.0,1.0
1996-12-06,21.88,22.0,21.0,21.5,62200,0.296044273182012,0.29766791636217,0.284137556527526,0.290902736444848,4597069.16594626,0.0,1.0
1996-12-09,22.12,22.5,22.12,22.12,75700,0.299291559542327,0.304433096279492,0.299291559542327,0.299291559542327,5594825.33540405,0.0,1.0
1996-12-10,21.75,22.12,21.62,22.12,169900,0.294285326403509,0.299291559542327,0.292526379625005,0.299291559542327,12556946.1622873,0.0,1.0
1996-12-11,21.62,21.62,21.25,21.5,50700,0.292526379625005,0.292526379625005,0.287520146486187,0.290902736444848,3747128.72529703,0.0,1.0
1996-12-12,21.38,21.62,21.38,21.5,53600,0.28927909326469,0.292526379625005,0.28927909326469,0.290902736444848,3961461.53206945,0.0,1.0
1996-12-13,21.12,21.38,21.0,21.38,109900,0.285761199707683,0.28927909326469,0.284137556527526,0.28927909326469,8122474.29803044,0.0,1.0
1996-12-16,21.0,21.5,21.0,21.12,59200,0.284137556527526,0.290902736444848,0.284137556527526,0.285761199707683,4375345.57273341,0.0,1.0
1996-12-17,20.62,21.12,20.62,21.0,87600,0.278996019790361,0.285761199707683,0.278996019790361,0.284137556527526,6474328.92181499,0.0,1.0
1996-12-18,21.12,21.25,20.62,20.62,72200,0.285761199707683,0.287520146486187,0.278996019790361,0.278996019790361,5336147.80998906,0.0,1.0
1996-12-19,20.5,21.38,20.38,21.12,116800,0.277372376610204,0.28927909326469,0.275748733430046,0.285761199707683,8632438.56241997,0.0,1.0
1996-12-20,20.75,20.88,20.62,20.62,209000,0.280754966568865,0.282513913347368,0.278996019790361,0.278996019790361,15446743.6604946,0.0,1.0
1996-12-23,20.75,20.88,20.62,20.75,125600,0.280754966568865,0.282513913347368,0.278996019790361,0.280754966568865,9282827.76917764,0.0,1.0
1996-12-24,20.88,20.88,20.25,20.75,93900,0.282513913347368,0.282513913347368,0.273989786651543,0.280754966568865,6939948.46756196,0.0,1.0
1996-12-26,20.62,20.88,20.5,20.88,54800,0.278996019790361,0.282513913347368,0.277372376610204,0.282513913347368,4050150.96935458,0.0,1.0
1996-12-27,21.0,21.12,20.75,20.75,241100,0.284137556527526,0.285761199707683,0.280754966568865,0.280754966568865,17819186.1078721,0.0,1.0
1996-12-30,21.75,21.75,21.12,21.12,103400,0.294285326403509,0.294285326403509,0.285761199707683,0.285761199707683,7642073.17940261,0.0,1.0
1996-12-31,22.25,22.25,21.75,21.75,55200,0.301050506320831,0.301050506320831,0.294285326403509,0.294285326403509,4079714.11511629,0.0,1.0
1997-01-02,22.0,22.13,21.75,22.0,382600,0.29766791636217,0.299426863140674,0.294285326403509,0.29766791636217,28277148.9210778,0.0,1.0
1997-01-03,22.38,22.38,22.0,22.25,197200,0.302809453099334,0.302809453099334,0.29766791636217,0.301050506320831,14574630.8605242,0.0,1.0
1997-01-06,22.63,22.75,22.25,22.25,100400,0.306192043057996,0.307815686238153,0.301050506320831,0.301050506320831,7420349.58618977,0.0,1.0
1997-01-07,22.25,22.63,22.13,22.63,374000,0.301050506320831,0.306192043057996,0.299426863140674,0.306192043057996,27641541.2872009,0.0,1.0
1997-01-08,22.25,22.5,22.25,22.38,185600,0.301050506320831,0.304433096279492,0.301050506320831,0.302809453099334,13717299.6334345,0.0,1.0
1997-01-09,22.25,22.5,22.13,22.38,216800,0.301050506320831,0.304433096279492,0.299426863140674,0.302809453099334,16023225.002848,0.0,1.0
1997-01-10,22.25,22.25,21.75,22.0,413800,0.301050506320831,0.301050506320831,0.294285326403509,0.29766791636217,30583074.2904913,0.0,1.0
1997-01-13,21.75,22.25,21.75,22.25,148200,0.294285326403509,0.301050506320831,0.294285326403509,0.301050506320831,10953145.5047144,0.0,1.0
1997-01-14,21.75,22.0,21.5,21.75,269800,0.294285326403509,0.29766791636217,0.290902736444848,0.294285326403509,19940341.8162749,0.0,1.0
1997-01-15,22.13,22.13,21.63,21.63,339600,0.299426863140674,0.299426863140674,0.292661683223351,0.292661683223351,25099110.7516937,0.0,1.0
1997-01-16,22.25,22.75,22.13,22.13,1363600,0.301050506320831,0.307815686238153,0.299426863140674,0.299426863140674,100780763.901677,0.0,1.0
1997-01-17,22.5,22.75,22.0,22.25,395400,0.304433096279492,0.307815686238153,0.29766791636217,0.301050506320831,29223169.5854526,0.0,1.0
1997-01-20,23.38,23.5,22.75,22.75,370800,0.316339812933979,0.317963456114136,0.307815686238153,0.307815686238153,27405036.1211072,0.0,1.0
1997-01-21,23.13,23.25,23.0,23.25,401600,0.312957222975318,0.314580866155475,0.311198276196814,0.314580866155475,29681398.3447591,0.0,1.0
1997-01-22,23.13,23.38,22.88,23.13,269800,0.312957222975318,0.316339812933979,0.309574633016657,0.312957222975318,19940341.8162749,0.0,1.0
1997-01-23,25.75,25.88,25.5,25.75,6878000,0.348406765742085,0.350165712520589,0.345024175783424,0.348406765742085,508338291.372642,0.0,1.0
1997-01-24,26.0,26.13,25.75,25.88,2010800,0.351789355700746,0.35354830247925,0.348406765742085,0.350165712520589,148613933.744128,0.0,1.0
1997-01-27,25.75,26.0,25.75,25.88,1466800,0.348406765742085,0.351789355700746,0.348406765742085,0.350165712520589,108408055.508199,0.0,1.0
1997-01-28,25.75,25.88,25.75,25.75,771200,0.348406765742085,0.350165712520589,0.348406765742085,0.348406765742085,56997745.0285813,0.0,1.0
1997-01-29,25.75,25.88,25.75,25.75,307800,0.348406765742085,0.350165712520589,0.348406765742085,0.348406765742085,22748840.6636376,0.0,1.0
1997-01-30,25.75,25.88,25.75,25.75,1447400,0.348406765742085,0.350165712520589,0.348406765742085,0.348406765742085,106974242.938756,0.0,1.0
1997-01-31,25.75,25.88,25.63,25.75,699600,0.348406765742085,0.350165712520589,0.346783122561928,0.348406765742085,51705941.9372348,0.0,1.0
1997-02-03,25.75,25.88,25.63,25.63,606000,0.348406765742085,0.350165712520589,0.346783122561928,0.346783122561928,44788165.8289941,0.0,1.0
1997-02-04,25.63,25.75,25.63,25.63,552800,0.346783122561928,0.348406765742085,0.346783122561928,0.346783122561928,40856267.4426863,0.0,1.0
1997-02-05,25.63,25.75,25.5,25.63,328600,0.346783122561928,0.348406765742085,0.345024175783424,0.346783122561928,24286124.2432466,0.0,1.0
1997-02-06,25.63,25.63,25.5,25.5,314200,0.346783122561928,0.346783122561928,0.345024175783424,0.345024175783424,23221850.995825,0.0,1.0
1997-02-07,25.5,25.5,25.38,25.5,1101800,0.345024175783424,0.345024175783424,0.343400532603267,0.345024175783424,81431685.0006364,0.0,1.0
1997-02-10,25.38,25.5,25.38,25.5,1037400,0.343400532603267,0.345024175783424,0.343400532603267,0.345024175783424,76672018.5330007,0.0,1.0
1997-02-11,25.25,25.38,25.25,25.38,753000,0.341641585824763,0.343400532603267,0.341641585824763,0.343400532603267,55652621.8964233,0.0,1.0
1997-02-12,25.25,25.38,25.25,25.25,447400,0.341641585824763,0.343400532603267,0.341641585824763,0.341641585824763,33066378.5344752,0.0,1.0
1997-02-13,25.38,25.38,25.25,25.38,230000,0.343400532603267,0.343400532603267,0.341641585824763,0.343400532603267,16998808.8129845,0.0,1.0
1997-02-14,25.38,25.38,25.25,25.38,227200,0.343400532603267,0.343400532603267,0.341641585824763,0.343400532603267,16791866.7926526,0.0,1.0
1997-02-18,25.38,25.38,25.38,25.38,52400,0.343400532603267,0.343400532603267,0.343400532603267,0.343400532603267,3872772.0947843,0.0,1.0
1997-02-19,25.38,25.38,25.38,25.38,163800,0.343400532603267,0.343400532603267,0.343400532603267,0.343400532603267,12106108.1894212,0.0,1.0
1997-02-20,25.25,25.5,25.25,25.38,1072000,0.341641585824763,0.345024175783424,0.341641585824763,0.343400532603267,79229230.6413889,0.0,1.0
1997-02-21,25.38,25.38,25.25,25.38,217400,0.343400532603267,0.343400532603267,0.341641585824763,0.343400532603267,16067569.7214906,0.0,1.0
1997-02-24,25.25,25.5,25.25,25.38,358400,0.341641585824763,0.345024175783424,0.341641585824763,0.343400532603267,26488578.6024942,0.0,1.0
1997-02-25,25.38,25.5,25.25,25.38,56600,0.343400532603267,0.345024175783424,0.341641585824763,0.343400532603267,4183185.12528228,0.0,1.0
1997-02-26,25.38,25.38,25.25,25.38,136800,0.343400532603267,0.343400532603267,0.341641585824763,0.343400532603267,10110595.8505056,0.0,1.0
1997-02-27,25.38,25.38,25.25,25.38,222400,0.343400532603267,0.343400532603267,0.341641585824763,0.343400532603267,16437109.043512,0.0,1.0
1997-02-28,25.5,25.5,25.38,25.5,278800,0.345024175783424,0.345024175783424,0.343400532603267,0.345024175783424,20605512.5959135,0.0,1.0
1997-03-03,25.38,25.63,25.38,25.5,384600,0.343400532603267,0.346783122561928,0.343400532603267,0.345024175783424,28424964.6498863,0.0,1.0
1997-03-04,25.38,25.5,25.38,25.38,931800,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,68867348.0519087,0.0,1.0
1997-03-05,25.38,25.5,25.38,25.38,624400,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,46148070.5340328,0.0,1.0
1997-03-06,25.38,25.5,25.38,25.38,152600,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,11278340.1080932,0.0,1.0
1997-03-07,25.38,25.5,25.38,25.38,1291000,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,95415052.9459263,0.0,1.0
1997-03-10,25.5,25.63,25.38,25.5,371000,0.345024175783424,0.346783122561928,0.343400532603267,0.345024175783424,27419817.6939881,0.0,1.0
1997-03-11,25.38,25.5,25.38,25.38,332200,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,24552192.555102,0.0,1.0
1997-03-12,25.38,25.5,25.38,25.5,360400,0.343400532603267,0.345024175783424,0.343400532603267,0.345024175783424,26636394.3313027,0.0,1.0
1997-03-13,25.38,25.5,25.38,25.38,230600,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,17043153.5316271,0.0,1.0
1997-03-14,25.38,25.38,25.38,25.38,296400,0.343400532603267,0.343400532603267,0.343400532603267,0.343400532603267,21906291.0094288,0.0,1.0
1997-03-17,25.38,25.5,25.25,25.5,358400,0.343400532603267,0.345024175783424,0.341641585824763,0.345024175783424,26488578.6024942,0.0,1.0
1997-03-18,25.19,25.5,25.13,25.38,802000,0.340829764234684,0.345024175783424,0.340017942644606,0.343400532603267,59274107.2522332,0.0,1.0
1997-03-19,25.38,25.38,25.25,25.25,490000,0.343400532603267,0.343400532603267,0.341641585824763,0.341641585824763,36214853.5580975,0.0,1.0
1997-03-20,25.25,25.38,25.13,25.25,525400,0.341641585824763,0.343400532603267,0.340017942644606,0.341641585824763,38831191.9580091,0.0,1.0
1997-03-21,25.13,25.38,25.13,25.13,792000,0.340017942644606,0.343400532603267,0.340017942644606,0.340017942644606,58535028.6081902,0.0,1.0
1997-03-24,25.25,25.25,25.13,25.13,269200,0.341641585824763,0.341641585824763,0.340017942644606,0.340017942644606,19895997.0976324,0.0,1.0
1997-03-25,25.25,25.25,25.13,25.13,549600,0.341641585824763,0.341641585824763,0.340017942644606,0.340017942644606,40619762.2765927,0.0,1.0
1997-03-26,25.38,25.5,25.25,25.25,91000,0.343400532603267,0.345024175783424,0.341641585824763,0.341641585824763,6725615.66078954,0.0,1.0
1997-03-27,25.13,25.38,25.13,25.38,100600,0.340017942644606,0.343400532603267,0.340017942644606,0.343400532603267,7435131.15907063,0.0,1.0
1997-03-31,25.0,25.13,25.0,25.13,253800,0.338258995866102,0.340017942644606,0.338258995866102,0.340017942644606,18757815.9858064,0.0,1.0
1997-04-01,25.0,25.0,25.0,25.0,284400,0.338258995866102,0.338258995866102,0.338258995866102,0.338258995866102,21019396.6365774,0.0,1.0
1997-04-02,24.88,25.13,24.88,25.0,315600,0.336635352685945,0.340017942644606,0.336635352685945,0.338258995866102,23325322.005991,0.0,1.0
1997-04-03,24.75,25.0,24.75,24.88,339000,0.334876405907441,0.338258995866102,0.334876405907441,0.336635352685945,25054766.0330511,0.0,1.0
1997-04-04,24.75,24.88,24.63,24.63,149000,0.334876405907441,0.336635352685945,0.333252762727284,0.333252762727284,11012271.7962378,0.0,1.0
1997-04-07,25.13,25.25,24.75,24.75,172800,0.340017942644606,0.341641585824763,0.334876405907441,0.334876405907441,12771278.9690597,0.0,1.0
1997-04-08,25.0,25.13,25.0,25.13,317600,0.338258995866102,0.340017942644606,0.338258995866102,0.340017942644606,23473137.7347995,0.0,1.0
1997-04-09,24.88,25.0,24.88,25.0,193000,0.336635352685945,0.338258995866102,0.336635352685945,0.338258995866102,14264217.8300262,0.0,1.0
1997-04-10,24.88,24.88,24.75,24.88,60600,0.336635352685945,0.336635352685945,0.334876405907441,0.336635352685945,4478816.5828994,0.0,1.0
1997-04-11,24.63,24.75,24.5,24.75,212400,0.333252762727284,0.334876405907441,0.33149381594878,0.334876405907441,15698030.3994692,0.0,1.0
1997-04-14,24.13,24.5,23.0,24.5,504000,0.326487582809962,0.33149381594878,0.311198276196814,0.33149381594878,37249563.6597574,0.0,1.0
1997-04-15,24.88,25.25,24.5,24.75,1383400,0.336635352685945,0.341641585824763,0.33149381594878,0.334876405907441,102244139.616882,0.0,1.0
1997-04-16,25.13,25.25,25.13,25.13,270600,0.340017942644606,0.341641585824763,0.340017942644606,0.340017942644606,19999468.1077983,0.0,1.0
1997-04-17,25.13,25.13,25.13,25.13,216600,0.340017942644606,0.340017942644606,0.340017942644606,0.340017942644606,16008443.4299672,0.0,1.0
1997-04-18,25.13,25.25,25.0,25.13,396800,0.340017942644606,0.341641585824763,0.338258995866102,0.340017942644606,29326640.5956185,0.0,1.0
1997-04-21,25.13,25.13,25.13,25.13,114200,0.340017942644606,0.340017942644606,0.340017942644606,0.340017942644606,8440278.11496885,0.0,1.0
1997-04-22,25.13,25.13,25.0,25.13,131600,0.340017942644606,0.340017942644606,0.338258995866102,0.340017942644606,9726274.95560333,0.0,1.0
1997-04-23,25.13,25.25,25.13,25.13,72800,0.340017942644606,0.341641585824763,0.340017942644606,0.340017942644606,5380492.52863163,0.0,1.0
1997-04-24,25.25,25.38,25.13,25.13,249600,0.341641585824763,0.343400532603267,0.340017942644606,0.340017942644606,18447402.9553085,0.0,1.0
1997-04-25,25.38,25.5,25.25,25.38,32600,0.343400532603267,0.345024175783424,0.341641585824763,0.343400532603267,2409396.37957955,0.0,1.0
1997-04-28,25.38,25.5,25.38,25.5,59000,0.343400532603267,0.345024175783424,0.343400532603267,0.345024175783424,4360563.99985256,0.0,1.0
1997-04-29,25.38,25.5,25.38,25.38,547000,0.343400532603267,0.345024175783424,0.343400532603267,0.343400532603267,40427601.8291415,0.0,1.0
1997-04-30,25.38,25.5,25.38,25.5,1778400,0.343400532603267,0.345024175783424,0.343400532603267,0.345024175783424,131437746.056573,0.0,1.0
1997-05-01,25.38,25.5,25.38,25.5,830400,0.343400532603267,0.345024175783424,0.343400532603267,0.345024175783424,61373090.6013146,0.0,1.0
1997-05-02,25.5,25.63,25.5,25.5,4163000,0.345024175783424,0.346783122561928,0.345024175783424,0.345024175783424,307678439.51502,0.0,1.0
1997-05-05,25.75,25.88,25.63,25.63,290600,0.348406765742085,0.350165712520589,0.346783122561928,0.346783122561928,21477625.395884,0.0,1.0
1997-05-06,25.63,25.75,25.63,25.63,287600,0.346783122561928,0.348406765742085,0.346783122561928,0.346783122561928,21255901.8026711,0.0,1.0
1997-05-07,25.5,25.63,25.5,25.63,228200,0.345024175783424,0.346783122561928,0.345024175783424,0.346783122561928,16865774.6570568,0.0,1.0
1997-05-08,25.5,25.63,25.5,25.63,362800,0.345024175783424,0.346783122561928,0.345024175783424,0.346783122561928,26813773.205873,0.0,1.0
1997-05-09,25.75,25.75,25.5,25.63,404600,0.348406765742085,0.348406765742085,0.345024175783424,0.346783122561928,29903121.937972,0.0,1.0
1997-05-12,25.88,25.88,25.75,25.75,457000,0.350165712520589,0.350165712520589,0.348406765742085,0.348406765742085,33775894.0327562,0.0,1.0
1997-05-13,25.88,25.88,25.75,25.75,1629000,0.350165712520589,0.350165712520589,0.348406765742085,0.348406765742085,120395911.114573,0.0,1.0
1997-05-14,26.0,26.0,25.88,25.88,634400,0.351789355700746,0.351789355700746,0.350165712520589,0.350165712520589,46887149.1780757,0.0,1.0
1997-05-15,26.0,26.0,25.88,25.88,43000,0.351789355700746,0.351789355700746,0.350165712520589,0.350165712520589,3178038.16938407,0.0,1.0
1997-05-16,26.0,26.0,25.88,25.88,114400,0.351789355700746,0.351789355700746,0.350165712520589,0.350165712520589,8455059.68784971,0.0,1.0
1997-05-19,28.13,28.5,26.0,26.13,438000,0.380609022148538,0.385615255287356,0.351789355700746,0.35354830247925,32371644.6090749,0.0,1.0
1997-05-20,27.63,28.13,27.63,28.13,95200,0.373843842231216,0.380609022148538,0.373843842231216,0.380609022148538,7036028.69128752,0.0,1.0
1997-05-21,27.88,27.88,27.63,27.75,130600,0.377226432189877,0.377226432189877,0.373843842231216,0.375467485411373,9652367.09119905,0.0,1.0
1997-05-22,27.25,27.88,27.25,27.75,103600,0.368702305494051,0.377226432189877,0.368702305494051,0.375467485411373,7656854.75228348,0.0,1.0
1997-05-23,27.0,27.13,26.75,27.0,148000,0.36531971553539,0.367078662313894,0.361937125576729,0.36531971553539,10938363.9318335,0.0,1.0
1997-05-27,27.63,27.63,26.88,27.0,85600,0.373843842231216,0.373843842231216,0.363696072355233,0.36531971553539,6326513.19300642,0.0,1.0
1997-05-28,27.75,27.88,27.63,27.75,45600,0.375467485411373,0.377226432189877,0.373843842231216,0.375467485411373,3370198.6168352,0.0,1.0
1997-05-29,28.0,28.0,27.75,27.75,77600,0.378850075370034,0.378850075370034,0.375467485411373,0.375467485411373,5735250.27777218,0.0,1.0
1997-05-30,27.88,28.0,27.88,28.0,13400,0.377226432189877,0.378850075370034,0.377226432189877,0.378850075370034,990365.383017361,0.0,1.0
1997-06-02,28.0,28.0,27.63,27.88,43400,0.378850075370034,0.378850075370034,0.373843842231216,0.377226432189877,3207601.31514578,0.0,1.0
1997-06-03,28.0,28.13,27.88,28.0,15400,0.378850075370034,0.380609022148538,0.377226432189877,0.378850075370034,1138181.11182592,0.0,1.0
1997-06-04,28.0,28.0,27.88,28.0,6200,0.378850075370034,0.378850075370034,0.377226432189877,0.378850075370034,458228.75930654,0.0,1.0
1997-06-05,28.25,28.25,27.88,28.0,20800,0.382232665328695,0.382232665328695,0.377226432189877,0.378850075370034,1537283.57960904,0.0,1.0
1997-06-06,28.25,28.25,28.13,28.13,5800,0.382232665328695,0.382232665328695,0.380609022148538,0.380609022148538,428665.613544828,0.0,1.0
1997-06-09,28.25,28.38,28.25,28.38,36200,0.382232665328695,0.383991612107199,0.382232665328695,0.383991612107199,2675464.69143496,0.0,1.0
1997-06-10,29.25,29.38,28.38,28.63,297200,0.395763025163339,0.397521971941843,0.383991612107199,0.38737420206586,21965417.3009522,0.0,1.0
1997-06-11,30.13,30.13,29.38,29.63,104800,0.407669741817826,0.407669741817826,0.397521971941843,0.400904561900504,7745544.18956862,0.0,1.0
1997-06-12,30.5,30.5,30.25,30.25,50800,0.412675974956644,0.412675974956644,0.409293384997983,0.409293384997983,3754519.51173746,0.0,1.0
1997-06-13,30.75,30.75,30.5,30.63,82800,0.416058564915305,0.416058564915305,0.412675974956644,0.414434921735148,6119571.17267445,0.0,1.0
1997-06-16,30.25,30.75,30.25,30.75,26600,0.409293384997983,0.416058564915305,0.409293384997983,0.416058564915305,1965949.19315387,0.0,1.0
1997-06-17,30.5,30.63,30.25,30.5,15000,0.412675974956644,0.414434921735148,0.409293384997983,0.412675974956644,1108617.96606421,0.0,1.0
1997-06-18,30.5,30.5,30.25,30.25,97800,0.412675974956644,0.412675974956644,0.409293384997983,0.409293384997983,7228189.13873866,0.0,1.0
1997-06-19,30.75,30.75,30.38,30.5,139400,0.416058564915305,0.416058564915305,0.411052331776487,0.412675974956644,10302756.2979567,0.0,1.0
1997-06-20,31.75,31.75,30.75,30.75,21600,0.42958892474995,0.42958892474995,0.416058564915305,0.416058564915305,1596409.87113246,0.0,1.0
1997-06-23,31.88,31.88,31.25,31.5,68200,0.431347871528453,0.431347871528453,0.422823744832628,0.426206334791289,5040516.35237194,0.0,1.0
1997-06-24,32.63,32.63,31.88,31.88,13000,0.441495641404436,0.441495641404436,0.431347871528453,0.431347871528453,960802.23725565,0.0,1.0
1997-06-25,33.88,33.88,32.75,32.75,27000,0.458408591197741,0.458408591197741,0.443119284584594,0.443119284584594,1995512.33891558,0.0,1.0
1997-06-26,35.0,35.0,34.0,34.13,137400,0.473562594212543,0.473562594212543,0.460032234377899,0.461791181156402,10154940.5691482,0.0,1.0
1997-06-27,35.38,35.38,35.13,35.13,75200,0.478704130949708,0.478704130949708,0.475321540991047,0.475321540991047,5557871.4032019,0.0,1.0
1997-06-30,38.88,39.0,36.25,36.38,192600,0.526060390370962,0.527684033551119,0.490475544005848,0.492234490784352,14234654.6842645,0.0,1.0
1997-07-01,40.88,41.5,38.5,38.63,81400,0.55312111004025,0.561509933137729,0.520918853633797,0.522677800412301,6016100.16250845,0.0,1.0
1997-07-02,40.0,40.88,40.0,40.75,55600,0.541214393385763,0.55312111004025,0.541214393385763,0.551362163261746,4109277.26087801,0.0,1.0
1997-07-03,40.38,40.5,40.13,40.25,48200,0.546355930122928,0.547979573303085,0.542973340164267,0.544596983344424,3562359.06428633,0.0,1.0
1997-07-07,40.88,40.88,40.25,40.25,51400,0.55312111004025,0.55312111004025,0.544596983344424,0.544596983344424,3798864.23038003,0.0,1.0
1997-07-08,42.25,42.25,40.88,42.25,46200,0.571657703013712,0.571657703013712,0.55312111004025,0.571657703013712,3414543.33547777,0.0,1.0
1997-07-09,42.0,42.0,41.88,42.0,37200,0.568275113055051,0.568275113055051,0.566651469874894,0.568275113055051,2749372.55583924,0.0,1.0
1997-07-10,42.13,42.13,42.13,42.13,80400,0.570034059833555,0.570034059833555,0.570034059833555,0.570034059833555,5942192.29810417,0.0,1.0
1997-07-11,41.75,42.13,41.75,42.13,12600,0.56489252309639,0.570034059833555,0.56489252309639,0.570034059833555,931239.091493937,0.0,1.0
1997-07-14,42.75,43.88,42.38,42.75,131200,0.578422882931034,0.593712189544182,0.573416649792216,0.578422882931034,9696711.80984163,0.0,1.0
1997-07-15,43.0,43.88,42.38,42.75,58000,0.581805472889696,0.593712189544182,0.573416649792216,0.578422882931034,4286656.13544828,0.0,1.0
1997-07-16,43.25,43.25,43.25,43.25,58400,0.585188062848356,0.585188062848356,0.585188062848356,0.585188062848356,4316219.28120999,0.0,1.0
1997-07-17,43.0,43.38,43.0,43.0,53200,0.581805472889696,0.58694700962686,0.581805472889696,0.581805472889696,3931898.38630773,0.0,1.0
1997-07-18,41.75,42.5,41.5,42.38,29400,0.56489252309639,0.575040292972373,0.561509933137729,0.573416649792216,2172891.21348585,0.0,1.0
1997-07-21,40.75,41.75,40.63,41.5,30800,0.551362163261746,0.56489252309639,0.549738520081589,0.561509933137729,2276362.22365185,0.0,1.0
1997-07-22,40.63,40.63,40.63,40.63,3400,0.549738520081589,0.549738520081589,0.549738520081589,0.549738520081589,251286.738974554,0.0,1.0
1997-07-23,40.63,40.63,40.63,40.63,21600,0.549738520081589,0.549738520081589,0.549738520081589,0.549738520081589,1596409.87113246,0.0,1.0
1997-07-24,40.63,40.63,40.44,40.56,25400,0.549738520081589,0.549738520081589,0.547167751713007,0.548791394893164,1877259.75586873,0.0,1.0
1997-07-25,40.63,40.75,40.63,40.63,5200,0.549738520081589,0.551362163261746,0.549738520081589,0.549738520081589,384320.89490226,0.0,1.0
1997-07-28,40.38,40.38,40.38,40.38,3600,0.546355930122928,0.546355930122928,0.546355930122928,0.546355930122928,266068.31185541,0.0,1.0
1997-07-29,40.5,40.88,40.5,40.5,9000,0.547979573303085,0.55312111004025,0.547979573303085,0.547979573303085,665170.779638526,0.0,1.0
1997-07-30,40.38,40.5,40.38,40.5,9400,0.546355930122928,0.547979573303085,0.546355930122928,0.547979573303085,694733.925400238,0.0,1.0
1997-07-31,41.56,41.56,40.56,40.56,8400,0.562321754727808,0.562321754727808,0.548791394893164,0.548791394893164,620826.060995958,0.0,1.0
1997-08-01,42.38,42.38,41.19,41.75,23400,0.573416649792216,0.573416649792216,0.55731552158899,0.56489252309639,1729444.02706017,0.0,1.0
1997-08-04,42.0,42.13,42.0,42.13,16000,0.568275113055051,0.570034059833555,0.568275113055051,0.570034059833555,1182525.83046849,0.0,1.0
1997-08-05,42.5,42.5,41.88,42.0,12000,0.575040292972373,0.575040292972373,0.566651469874894,0.568275113055051,886894.372851369,0.0,1.0
1997-08-06,42.75,42.75,42.5,42.5,4800,0.578422882931034,0.578422882931034,0.575040292972373,0.575040292972373,354757.749140547,0.0,1.0
1997-08-07,43.25,43.38,42.75,43.0,4800,0.585188062848356,0.58694700962686,0.578422882931034,0.581805472889696,354757.749140547,0.0,1.0
1997-08-08,42.13,43.13,42.0,42.88,26200,0.570034059833555,0.583564419668199,0.568275113055051,0.580181829709538,1936386.04739215,0.0,1.0
1997-08-11,41.63,41.88,41.63,41.75,37800,0.563268879916233,0.566651469874894,0.563268879916233,0.56489252309639,2793717.27448181,0.0,1.0
1997-08-12,41.5,41.75,41.5,41.5,3600,0.561509933137729,0.56489252309639,0.561509933137729,0.561509933137729,266068.311855411,0.0,1.0
1997-08-13,41.25,41.5,41.25,41.25,2000,0.558127343179068,0.561509933137729,0.558127343179068,0.558127343179068,147815.728808561,0.0,1.0
1997-08-14,41.0,41.13,41.0,41.13,15000,0.554744753220407,0.556503699998911,0.554744753220407,0.556503699998911,1108617.96606421,0.0,1.0
1997-08-15,40.75,41.0,40.75,41.0,10800,0.551362163261746,0.554744753220407,0.551362163261746,0.554744753220407,798204.935566231,0.0,1.0
1997-08-18,40.0,40.5,40.0,40.5,9000,0.541214393385763,0.547979573303085,0.541214393385763,0.547979573303085,665170.779638526,0.0,1.0
1997-08-19,39.88,40.0,39.88,40.0,3800,0.539590750205606,0.541214393385763,0.539590750205606,0.541214393385763,280849.884736267,0.0,1.0
1997-08-20,40.0,40.0,40.0,40.0,24800,0.541214393385763,0.541214393385763,0.541214393385763,0.541214393385763,1832915.03722616,0.0,1.0
1997-08-21,40.0,40.0,39.88,40.0,19600,0.541214393385763,0.541214393385763,0.539590750205606,0.541214393385763,1448594.1423239,0.0,1.0
1997-08-22,40.0,40.0,39.88,40.0,11400,0.541214393385763,0.541214393385763,0.539590750205606,0.541214393385763,842549.6542088,0.0,1.0
1997-08-25,39.88,40.0,39.88,40.0,2200,0.539590750205606,0.541214393385763,0.539590750205606,0.541214393385763,162597.301689417,0.0,1.0
1997-08-26,40.0,40.0,40.0,40.0,7200,0.541214393385763,0.541214393385763,0.541214393385763,0.541214393385763,532136.623710821,0.0,1.0
1997-08-27,39.75,40.0,39.75,39.88,3400,0.537831803427102,0.541214393385763,0.537831803427102,0.539590750205606,251286.738974554,0.0,1.0
1997-08-28,39.88,39.88,39.88,39.88,5200,0.539590750205606,0.539590750205606,0.539590750205606,0.539590750205606,384320.894902259,0.0,1.0
1997-08-29,39.25,39.25,39.0,39.13,37800,0.53106662350978,0.53106662350978,0.527684033551119,0.529442980329623,2793717.27448181,0.0,1.0
1997-09-02,39.13,39.13,39.0,39.0,17000,0.529442980329623,0.529442980329623,0.527684033551119,0.527684033551119,1256433.69487277,0.0,1.0
1997-09-03,39.25,39.25,39.25,39.25,4600,0.53106662350978,0.53106662350978,0.53106662350978,0.53106662350978,339976.176259691,0.0,1.0
1997-09-04,39.25,39.25,39.0,39.25,5600,0.53106662350978,0.53106662350978,0.527684033551119,0.53106662350978,413884.040663972,0.0,1.0
1997-09-05,39.88,39.88,39.0,39.0,19200,0.539590750205606,0.539590750205606,0.527684033551119,0.527684033551119,1419030.99656219,0.0,1.0
1997-09-08,40.13,40.13,39.88,39.88,4600,0.542973340164267,0.542973340164267,0.539590750205606,0.539590750205606,339976.176259691,0.0,1.0
1997-09-09,40.5,40.5,40.0,40.13,9800,0.547979573303085,0.547979573303085,0.541214393385763,0.542973340164267,724297.071161951,0.0,1.0
1997-09-10,40.88,40.88,40.75,40.75,19400,0.55312111004025,0.55312111004025,0.551362163261746,0.551362163261746,1433812.56944304,0.0,1.0
1997-09-11,41.5,41.5,41.0,41.0,5400,0.561509933137729,0.561509933137729,0.554744753220407,0.554744753220407,399102.467783116,0.0,1.0
1997-09-12,42.0,42.0,41.5,41.5,7600,0.568275113055051,0.568275113055051,0.561509933137729,0.561509933137729,561699.769472533,0.0,1.0
1997-09-15,41.88,41.88,41.88,41.88,18000,0.566651469874894,0.566651469874894,0.566651469874894,0.566651469874894,1330341.55927705,0.0,1.0
1997-09-16,42.25,42.25,41.88,42.0,3600,0.571657703013712,0.571657703013712,0.566651469874894,0.568275113055051,266068.311855411,0.0,1.0
1997-09-17,42.0,42.38,42.0,42.25,2800,0.568275113055051,0.573416649792216,0.568275113055051,0.571657703013712,206942.020331986,0.0,1.0
1997-09-18,42.25,42.25,42.13,42.13,2600,0.571657703013712,0.571657703013712,0.570034059833555,0.570034059833555,192160.44745113,0.0,1.0
1997-09-19,41.88,42.0,41.63,42.0,12000,0.566651469874894,0.568275113055051,0.563268879916233,0.568275113055051,886894.372851368,0.0,1.0
1997-09-22,42.75,42.75,41.75,41.75,38200,0.578422882931034,0.578422882931034,0.56489252309639,0.56489252309639,2823280.42024352,0.0,1.0
1997-09-23,43.38,43.38,42.75,43.38,7800,0.58694700962686,0.58694700962686,0.578422882931034,0.58694700962686,576481.342353389,0.0,1.0
1997-09-24,43.5,43.5,43.38,43.38,15400,0.588570652807017,0.588570652807017,0.58694700962686,0.58694700962686,1138181.11182592,0.0,1.0
1997-09-25,43.5,43.5,43.5,43.5,0,0.588570652807017,0.588570652807017,0.588570652807017,0.588570652807017,0,0.0,1.0
1997-09-26,43.5,43.5,43.5,43.5,600,0.588570652807017,0.588570652807017,0.588570652807017,0.588570652807017,44344.7186425684,0.0,1.0
1997-09-29,43.25,43.25,43.25,43.25,1400,0.585188062848356,0.585188062848356,0.585188062848356,0.585188062848356,103471.010165993,0.0,1.0
1997-09-30,43.13,43.38,43.13,43.25,14800,0.583564419668199,0.58694700962686,0.583564419668199,0.585188062848356,1093836.39318335,0.0,1.0
1997-10-01,44.0,44.0,42.88,43.25,58600,0.59533583272434,0.59533583272434,0.580181829709538,0.585188062848356,4331000.85409084,0.0,1.0
1997-10-02,44.5,44.75,44.0,44.75,11800,0.602101012641662,0.605483602600323,0.59533583272434,0.605483602600323,872112.799970511,0.0,1.0
1997-10-03,45.25,45.5,44.63,45.0,23000,0.612248782517645,0.615631372476306,0.603859959420165,0.608866192558984,1699880.88129845,0.0,1.0
1997-10-06,46.63,47.0,46.0,46.0,54800,0.630920679089453,0.635926912228272,0.622396552393628,0.622396552393628,4050150.96935458,0.0,1.0
1997-10-07,50.25,50.38,49.75,49.75,107400,0.679900581690865,0.681659528469369,0.673135401773543,0.673135401773543,7937704.63701974,0.0,1.0
1997-10-08,49.63,50.25,49.63,50.13,33000,0.671511758593386,0.679900581690865,0.671511758593386,0.678276938510708,2438959.52534126,0.0,1.0
1997-10-09,50.0,50.0,49.88,49.88,13200,0.676517991732204,0.676517991732204,0.674894348552047,0.674894348552047,975583.810136505,0.0,1.0
1997-10-10,50.13,50.25,50.0,50.13,21400,0.678276938510708,0.679900581690865,0.676517991732204,0.678276938510708,1581628.29825161,0.0,1.0
1997-10-13,49.88,50.25,49.88,50.13,13400,0.674894348552047,0.679900581690865,0.674894348552047,0.678276938510708,990365.38301736,0.0,1.0
1997-10-14,49.88,50.0,49.75,50.0,11000,0.674894348552047,0.676517991732204,0.673135401773543,0.676517991732204,812986.508447087,0.0,1.0
1997-10-15,51.0,51.0,49.88,50.0,22600,0.690048351566848,0.690048351566848,0.674894348552047,0.676517991732204,1670317.73553674,0.0,1.0
1997-10-16,52.0,52.0,51.0,51.0,88600,0.703578711401492,0.703578711401492,0.690048351566848,0.690048351566848,6548236.78621927,0.0,1.0
1997-10-17,53.25,54.0,51.75,51.75,101800,0.720491661194797,0.73063943107078,0.700196121442831,0.700196121442831,7523820.59635577,0.0,1.0
1997-10-20,54.0,54.38,53.25,54.0,63200,0.73063943107078,0.735780967807945,0.720491661194797,0.73063943107078,4670977.03035054,0.0,1.0
1997-10-21,56.0,56.5,54.38,54.63,66000,0.757700150740069,0.764465330657391,0.735780967807945,0.739163557766606,4877919.05068252,0.0,1.0
1997-10-22,55.75,56.25,55.38,55.63,22400,0.754317560781408,0.761082740698729,0.749311327642589,0.75269391760125,1655536.16265589,0.0,1.0
1997-10-23,54.0,55.13,53.5,54.5,57600,0.73063943107078,0.745928737683928,0.723874251153458,0.737404610988102,4257092.98968657,0.0,1.0
1997-10-24,53.38,53.63,53.38,53.63,3200,0.722250607973301,0.725633197931962,0.722250607973301,0.725633197931962,236505.166093698,0.0,1.0
1997-10-27,50.63,53.0,50.63,52.38,64600,0.68504211842803,0.717109071236136,0.68504211842803,0.708720248138657,4774448.04051653,0.0,1.0
1997-10-28,50.38,50.38,49.0,49.25,46800,0.681659528469369,0.681659528469369,0.66298763189756,0.666370221856221,3458888.05412033,0.0,1.0
1997-10-29,51.0,51.0,50.38,50.38,54200,0.690048351566848,0.690048351566848,0.681659528469369,0.681659528469369,4005806.25071201,0.0,1.0
1997-10-30,50.88,51.0,50.63,51.0,40600,0.688424708386691,0.690048351566848,0.68504211842803,0.690048351566848,3000659.29481379,0.0,1.0
1997-10-31,51.5,51.5,51.0,51.0,35000,0.69681353148417,0.69681353148417,0.690048351566848,0.690048351566848,2586775.25414982,0.0,1.0
1997-11-03,52.25,52.25,51.88,52.0,65400,0.706961301360153,0.706961301360153,0.701955068221335,0.703578711401492,4833574.33203996,0.0,1.0
1997-11-04,52.13,52.25,52.0,52.13,7800,0.705337658179996,0.706961301360153,0.703578711401492,0.705337658179996,576481.342353389,0.0,1.0
1997-11-05,52.13,52.13,52.0,52.13,8400,0.705337658179996,0.705337658179996,0.703578711401492,0.705337658179996,620826.060995957,0.0,1.0
1997-11-06,52.94,53.0,52.06,52.13,27200,0.716297249646058,0.717109071236136,0.704390532991571,0.705337658179996,2010293.91179643,0.0,1.0
1997-11-07,51.5,52.06,51.5,52.06,22600,0.69681353148417,0.704390532991571,0.69681353148417,0.704390532991571,1670317.73553674,0.0,1.0
1997-11-10,50.75,51.5,50.69,51.5,11800,0.686665761608187,0.69681353148417,0.685853940018108,0.69681353148417,872112.799970512,0.0,1.0
1997-11-11,49.31,50.88,49.31,50.75,25000,0.6671820434463,0.688424708386691,0.6671820434463,0.686665761608187,1847696.61010702,0.0,1.0
1997-11-12,49.56,49.94,49.31,49.31,21000,0.670564633404961,0.675706170142125,0.6671820434463,0.6671820434463,1552065.15248989,0.0,1.0
1997-11-13,49.0,49.63,49.0,49.5,26000,0.66298763189756,0.671511758593386,0.66298763189756,0.669752811814882,1921604.4745113,0.0,1.0
1997-11-14,48.81,49.13,48.63,49.13,19400,0.660416863528978,0.664746578676064,0.657981398758742,0.664746578676064,1433812.56944304,0.0,1.0
1997-11-17,50.63,50.63,48.69,48.69,17000,0.68504211842803,0.68504211842803,0.65879322034882,0.65879322034882,1256433.69487277,0.0,1.0
1997-11-18,51.31,51.88,50.75,50.75,12500,0.694242763115588,0.701955068221335,0.686665761608187,0.686665761608187,923848.305053508,0.0,1.0
1997-11-19,51.06,51.38,51.06,51.38,7600,0.690860173156927,0.695189888304013,0.690860173156927,0.695189888304013,561699.769472533,0.0,1.0
1997-11-20,52.63,53.19,50.63,50.81,25200,0.712102838097318,0.719679839604719,0.68504211842803,0.687477583198266,1862478.18298787,0.0,1.0
1997-11-21,52.06,53.25,52.06,53.0,15200,0.704390532991571,0.720491661194797,0.704390532991571,0.717109071236136,1123399.53894507,0.0,1.0
1997-11-24,50.81,52.13,50.63,52.13,20600,0.687477583198266,0.705337658179996,0.68504211842803,0.705337658179996,1522502.00672818,0.0,1.0
1997-11-25,50.56,50.81,50.56,50.81,1800,0.684094993239605,0.687477583198266,0.684094993239605,0.687477583198266,133034.155927705,0.0,1.0
1997-11-26,50.56,50.56,50.56,50.56,400,0.684094993239605,0.684094993239605,0.684094993239605,0.684094993239605,29563.1457617123,0.0,1.0
1997-11-28,50.75,50.75,50.69,50.69,3600,0.686665761608187,0.686665761608187,0.685853940018108,0.685853940018108,266068.31185541,0.0,1.0
1997-12-01,51.25,51.25,50.75,50.75,19000,0.693430941525509,0.693430941525509,0.686665761608187,0.686665761608187,1404249.42368133,0.0,1.0
1997-12-02,52.25,52.63,50.88,50.88,25200,0.706961301360153,0.712102838097318,0.688424708386691,0.688424708386691,1862478.18298787,0.0,1.0
1997-12-03,52.81,52.81,52.13,52.25,17200,0.714538302867554,0.714538302867554,0.705337658179996,0.706961301360153,1271215.26775363,0.0,1.0
1997-12-04,52.06,52.56,52.0,52.56,2400,0.704390532991571,0.711155712908893,0.703578711401492,0.711155712908893,177378.874570274,0.0,1.0
1997-12-05,51.88,52.0,51.88,52.0,4000,0.701955068221335,0.703578711401492,0.701955068221335,0.703578711401492,295631.457617123,0.0,1.0
1997-12-08,51.25,52.25,51.25,51.25,32600,0.693430941525509,0.706961301360153,0.693430941525509,0.693430941525509,2409396.37957955,0.0,1.0
1997-12-09,52.0,52.0,51.31,51.31,97000,0.703578711401492,0.703578711401492,0.694242763115588,0.694242763115588,7169062.84721523,0.0,1.0
1997-12-10,51.94,52.0,51.88,52.0,11200,0.702766889811414,0.703578711401492,0.701955068221335,0.703578711401492,827768.081327943,0.0,1.0
1997-12-11,50.25,51.69,50.0,51.69,18600,0.679900581690865,0.699384299852753,0.676517991732204,0.699384299852753,1374686.27791962,0.0,1.0
1997-12-12,50.25,50.44,50.0,50.06,5400,0.679900581690865,0.682471350059447,0.676517991732204,0.677329813322283,399102.467783116,0.0,1.0
1997-12-15,49.56,50.25,49.5,50.0,9400,0.670564633404961,0.679900581690865,0.669752811814882,0.676517991732204,694733.925400238,0.0,1.0
1997-12-16,49.94,49.94,49.56,49.75,16800,0.675706170142125,0.675706170142125,0.670564633404961,0.673135401773543,1241652.12199192,0.0,1.0
1997-12-17,50.06,50.06,49.94,49.94,2600,0.677329813322283,0.677329813322283,0.675706170142125,0.675706170142125,192160.44745113,0.0,1.0
1997-12-18,50.25,50.31,50.13,50.13,11600,0.679900581690865,0.680712403280944,0.678276938510708,0.678276938510708,857331.227089656,0.0,1.0
1997-12-19,52.0,52.0,50.0,50.0,20800,0.703578711401492,0.703578711401492,0.676517991732204,0.676517991732204,1537283.57960904,0.0,1.0
1997-12-22,53.25,53.25,52.0,52.0,35000,0.720491661194797,0.720491661194797,0.703578711401492,0.703578711401492,2586775.25414982,0.0,1.0
1997-12-23,54.13,54.25,53.31,53.31,22200,0.732398377849284,0.734022021029441,0.721303482784876,0.721303482784876,1640754.58977503,0.0,1.0
1997-12-24,55.0,55.0,54.38,54.38,9400,0.744169790905424,0.744169790905424,0.735780967807945,0.735780967807945,694733.925400239,0.0,1.0
1997-12-26,54.81,55.0,54.75,54.75,16600,0.741599022536842,0.744169790905424,0.740787200946763,0.740787200946763,1226870.54911106,0.0,1.0
1997-12-29,55.5,55.5,54.88,54.88,21200,0.750934970822747,0.750934970822747,0.742546147725267,0.742546147725267,1566846.72537075,0.0,1.0
1997-12-30,55.75,55.81,55.38,55.5,29000,0.754317560781408,0.755129382371486,0.749311327642589,0.750934970822747,2143328.06772414,0.0,1.0
1997-12-31,55.69,56.63,55.63,56.0,15600,0.753505739191329,0.766224277435894,0.75269391760125,0.757700150740069,1152962.68470678,0.0,1.0
1998-01-02,56.0,56.0,55.75,55.81,74600,0.757700150740069,0.757700150740069,0.754317560781408,0.755129382371486,5513526.68455933,0.0,1.0
1998-01-05,55.88,56.0,55.88,56.0,22200,0.756076507559911,0.757700150740069,0.756076507559911,0.757700150740069,1640754.58977503,0.0,1.0
1998-01-06,55.0,55.69,55.0,55.69,76200,0.744169790905424,0.753505739191329,0.744169790905424,0.753505739191329,5631779.26760619,0.0,1.0
1998-01-07,54.75,55.06,54.75,55.06,8200,0.740787200946763,0.744981612495503,0.740787200946763,0.744981612495503,606044.488115102,0.0,1.0
1998-01-08,54.5,54.75,54.5,54.75,5800,0.737404610988102,0.740787200946763,0.737404610988102,0.740787200946763,428665.613544828,0.0,1.0
1998-01-09,54.13,54.38,54.0,54.38,42800,0.732398377849284,0.735780967807945,0.73063943107078,0.735780967807945,3163256.59650321,0.0,1.0
1998-01-12,53.69,54.13,53.63,54.13,32600,0.726445019522041,0.732398377849284,0.725633197931962,0.732398377849284,2409396.37957955,0.0,1.0
1998-01-13,53.25,53.56,52.75,53.56,36000,0.720491661194797,0.724686072743537,0.713726481277475,0.724686072743537,2660683.1185541,0.0,1.0
1998-01-14,54.38,54.38,53.25,53.38,46200,0.735780967807945,0.735780967807945,0.720491661194797,0.722250607973301,3414543.33547777,0.0,1.0
1998-01-15,55.69,56.0,55.63,56.0,41600,0.753505739191329,0.757700150740069,0.75269391760125,0.757700150740069,3074567.15921807,0.0,1.0
1998-01-16,54.75,56.0,54.75,55.69,27600,0.740787200946763,0.757700150740069,0.740787200946763,0.753505739191329,2039857.05755815,0.0,1.0
1998-01-20,55.44,55.5,54.75,54.75,23600,0.750123149232668,0.750934970822747,0.740787200946763,0.740787200946763,1744225.59994102,0.0,1.0
1998-01-21,57.31,57.63,55.25,55.44,50000,0.775424922123452,0.779754637270538,0.747552380864085,0.750123149232668,3695393.22021403,0.0,1.0
1998-01-22,58.0,58.0,57.25,57.31,40800,0.784760870409357,0.784760870409357,0.774613100533374,0.775424922123452,3015440.86769465,0.0,1.0
1998-01-23,57.69,59.0,57.69,58.0,33800,0.780566458860617,0.798291230244001,0.780566458860617,0.784760870409357,2498085.81686469,0.0,1.0
1998-01-26,57.13,57.75,56.88,57.75,34800,0.772989457353216,0.781378280450696,0.769606867394555,0.781378280450696,2571993.68126897,0.0,1.0
1998-01-27,56.63,56.88,56.56,56.88,37000,0.766224277435894,0.769606867394555,0.765277152247469,0.769606867394555,2734590.98295839,0.0,1.0
1998-01-28,55.38,56.63,55.38,56.63,36400,0.749311327642589,0.766224277435894,0.749311327642589,0.766224277435894,2690246.26431582,0.0,1.0
1998-01-29,55.0,55.38,55.0,55.38,14000,0.744169790905424,0.749311327642589,0.744169790905424,0.749311327642589,1034710.10165993,0.0,1.0
1998-01-30,53.63,55.0,53.63,55.0,26800,0.725633197931962,0.744169790905424,0.725633197931962,0.744169790905424,1980730.76603472,0.0,1.0
1998-02-02,54.13,54.13,53.44,53.69,81800,0.732398377849284,0.732398377849284,0.72306242956338,0.726445019522041,6045663.30827016,0.0,1.0
1998-02-03,56.75,56.75,54.13,54.13,36600,0.767847920616052,0.767847920616052,0.732398377849284,0.732398377849284,2705027.83719667,0.0,1.0
1998-02-04,59.06,59.25,58.31,58.75,50800,0.799103051834079,0.801673820202662,0.788955281958096,0.79490864028534,3754519.51173746,0.0,1.0
1998-02-05,58.56,58.81,58.38,58.81,38000,0.792337871916757,0.795720461875418,0.789902407146521,0.795720461875418,2808498.84736267,0.0,1.0
1998-02-06,58.56,58.56,58.56,58.56,10600,0.792337871916757,0.792337871916757,0.792337871916757,0.792337871916757,783423.362685375,0.0,1.0
1998-02-09,59.06,59.06,58.25,58.44,21000,0.799103051834079,0.799103051834079,0.788143460368018,0.7907142287366,1552065.15248989,0.0,1.0
1998-02-10,59.56,59.56,59.31,59.31,10800,0.805868231751401,0.805868231751401,0.802485641792741,0.802485641792741,798204.935566232,0.0,1.0
1998-02-11,59.94,60.31,59.56,59.56,7400,0.811009768488566,0.816016001627385,0.805868231751401,0.805868231751401,546918.196591677,0.0,1.0
1998-02-12,60.31,60.31,59.88,59.88,3200,0.816016001627385,0.816016001627385,0.810197946898488,0.810197946898488,236505.166093698,0.0,1.0
1998-02-13,61.31,61.44,60.56,60.56,6400,0.829546361462029,0.831305308240532,0.819398591586046,0.819398591586046,473010.332187396,0.0,1.0
1998-02-17,60.88,61.19,60.69,61.19,18000,0.823728306733132,0.827922718281871,0.821157538364549,0.827922718281871,1330341.55927705,0.0,1.0
1998-02-18,61.19,61.19,60.94,60.94,4200,0.827922718281871,0.827922718281871,0.82454012832321,0.82454012832321,310413.030497979,0.0,1.0
1998-02-19,60.63,60.94,60.63,60.94,14200,0.820345716774471,0.82454012832321,0.820345716774471,0.82454012832321,1049491.67454078,0.0,1.0
1998-02-20,60.44,60.5,60.38,60.38,5000,0.817774948405888,0.818586769995967,0.81696312681581,0.81696312681581,369539.322021403,0.0,1.0
1998-02-23,62.0,62.0,60.25,60.25,27000,0.838882309747933,0.838882309747933,0.815204180037306,0.815204180037306,1995512.33891558,0.0,1.0
1998-02-24,61.63,61.75,61.56,61.75,7600,0.833876076609115,0.835499719789272,0.83292895142069,0.835499719789272,561699.769472533,0.0,1.0
1998-02-25,61.88,62.0,61.63,61.63,27400,0.837258666567776,0.838882309747933,0.833876076609115,0.833876076609115,2025075.48467729,0.0,1.0
1998-02-26,62.31,62.44,61.88,61.88,5200,0.843076721296673,0.844835668075176,0.837258666567776,0.837258666567776,384320.894902259,0.0,1.0
1998-02-27,62.69,62.69,62.13,62.38,39200,0.848218258033837,0.848218258033837,0.840641256526437,0.844023846485098,2897188.2846478,0.0,1.0
1998-03-02,62.69,62.75,62.56,62.56,33200,0.848218258033837,0.849030079623916,0.846459311255334,0.846459311255334,2453741.09822212,0.0,1.0
1998-03-03,62.31,62.69,62.25,62.69,5800,0.843076721296673,0.848218258033837,0.842264899706594,0.848218258033837,428665.613544828,0.0,1.0
1998-03-04,62.63,62.75,62.38,62.56,18600,0.847406436443759,0.849030079623916,0.844023846485098,0.846459311255334,1374686.27791962,0.0,1.0
1998-03-05,62.56,62.56,62.31,62.38,11400,0.846459311255334,0.846459311255334,0.843076721296673,0.844023846485098,842549.654208799,0.0,1.0
1998-03-06,64.0,64.0,62.75,62.75,37000,0.865943029417221,0.865943029417221,0.849030079623916,0.849030079623916,2734590.98295838,0.0,1.0
1998-03-09,62.75,63.0,61.5,62.0,104600,0.849030079623916,0.852412669582577,0.832117129830611,0.838882309747933,7730762.61668776,0.0,1.0
1998-03-10,61.63,62.88,61.63,62.88,23800,0.833876076609115,0.85078902640242,0.833876076609115,0.85078902640242,1759007.17282188,0.0,1.0
1998-03-11,61.13,61.63,60.63,61.5,18000,0.827110896691793,0.833876076609115,0.820345716774471,0.832117129830611,1330341.55927705,0.0,1.0
1998-03-12,60.56,60.81,60.56,60.81,11400,0.819398591586046,0.822781181544707,0.819398591586046,0.822781181544707,842549.654208799,0.0,1.0
1998-03-13,59.63,60.44,59.63,60.44,10600,0.806815356939827,0.817774948405888,0.806815356939827,0.817774948405888,783423.362685375,0.0,1.0
1998-03-16,61.88,62.13,59.5,59.5,30400,0.837258666567776,0.840641256526437,0.805056410161323,0.805056410161323,2246799.07789013,0.0,1.0
1998-03-17,61.88,61.94,61.88,61.88,4200,0.837258666567776,0.838070488157854,0.837258666567776,0.837258666567776,310413.030497979,0.0,1.0
1998-03-18,61.81,61.94,61.75,61.88,13000,0.836311541379351,0.838070488157854,0.835499719789272,0.837258666567776,960802.237255648,0.0,1.0
1998-03-19,59.31,61.75,59.25,61.75,66200,0.802485641792741,0.835499719789272,0.801673820202662,0.835499719789272,4892700.62356338,0.0,1.0
1998-03-20,58.88,59.19,58.88,59.06,16200,0.796667587063844,0.800861998612583,0.796667587063844,0.799103051834079,1197307.40334935,0.0,1.0
1998-03-23,58.63,59.0,58.63,58.81,6800,0.793284997105183,0.798291230244001,0.793284997105183,0.795720461875418,502573.477949108,0.0,1.0
1998-03-24,58.69,58.69,58.56,58.56,5400,0.794096818695261,0.794096818695261,0.792337871916757,0.792337871916757,399102.467783116,0.0,1.0
1998-03-25,59.25,59.25,58.75,58.75,21600,0.801673820202662,0.801673820202662,0.79490864028534,0.79490864028534,1596409.87113246,0.0,1.0
1998-03-26,58.75,59.38,58.75,59.38,12400,0.79490864028534,0.803432766981166,0.79490864028534,0.803432766981166,916457.51861308,0.0,1.0
1998-03-27,58.75,58.75,58.75,58.75,0,0.79490864028534,0.79490864028534,0.79490864028534,0.79490864028534,0,0.0,1.0
1998-03-30,57.63,58.69,57.63,58.69,13800,0.779754637270538,0.794096818695261,0.779754637270538,0.794096818695261,1019928.52877907,0.0,1.0
1998-03-31,57.69,57.69,57.25,57.5,10000,0.780566458860617,0.780566458860617,0.774613100533374,0.777995690492035,739078.644042807,0.0,1.0
1998-04-01,58.5,58.94,57.31,57.5,26800,0.791526050326679,0.797479408653922,0.775424922123452,0.777995690492035,1980730.76603472,0.0,1.0
1998-04-02,58.31,58.63,58.31,58.5,7000,0.788955281958096,0.793284997105183,0.788955281958096,0.791526050326679,517355.050829965,0.0,1.0
1998-04-03,57.25,58.13,57.25,58.06,37400,0.774613100533374,0.78651981718786,0.774613100533374,0.785572691999435,2764154.1287201,0.0,1.0
1998-04-06,56.63,57.25,56.63,57.25,7000,0.766224277435894,0.774613100533374,0.766224277435894,0.774613100533374,517355.050829965,0.0,1.0
1998-04-07,57.69,57.94,56.88,56.88,66800,0.780566458860617,0.783949048819278,0.769606867394555,0.769606867394555,4937045.34220595,0.0,1.0
1998-04-08,57.88,58.25,57.5,57.69,52600,0.783137227229199,0.788143460368018,0.777995690492035,0.780566458860617,3887553.66766516,0.0,1.0
1998-04-09,58.63,58.75,58.0,58.75,42600,0.793284997105183,0.79490864028534,0.784760870409357,0.79490864028534,3148475.02362235,0.0,1.0
1998-04-13,58.63,58.88,58.63,58.81,7200,0.793284997105183,0.796667587063844,0.793284997105183,0.795720461875418,532136.62371082,0.0,1.0
1998-04-14,58.81,58.81,58.63,58.63,2800,0.795720461875418,0.795720461875418,0.793284997105183,0.793284997105183,206942.020331986,0.0,1.0
1998-04-15,59.63,59.81,59.0,59.0,20400,0.806815356939827,0.809250821710062,0.798291230244001,0.798291230244001,1507720.43384732,0.0,1.0
1998-04-16,60.38,60.38,59.69,59.69,65800,0.81696312681581,0.81696312681581,0.807627178529905,0.807627178529905,4863137.47780167,0.0,1.0
1998-04-17,60.06,60.38,60.06,60.38,4400,0.812633411668723,0.81696312681581,0.812633411668723,0.81696312681581,325194.603378835,0.0,1.0
1998-04-20,60.25,60.31,60.13,60.13,51000,0.815204180037306,0.816016001627385,0.813580536857149,0.813580536857149,3769301.08461831,0.0,1.0
1998-04-21,61.0,61.0,60.19,60.25,115400,0.825351949913289,0.825351949913289,0.814392358447227,0.815204180037306,8528967.55225399,0.0,1.0
1998-04-22,61.0,61.0,60.88,61.0,14000,0.825351949913289,0.825351949913289,0.823728306733132,0.825351949913289,1034710.10165993,0.0,1.0
1998-04-23,60.94,61.0,60.94,61.0,3000,0.82454012832321,0.825351949913289,0.82454012832321,0.825351949913289,221723.593212842,0.0,1.0
1998-04-24,60.13,60.69,60.06,60.69,22200,0.813580536857149,0.821157538364549,0.812633411668723,0.821157538364549,1640754.58977503,0.0,1.0
1998-04-27,59.0,59.0,58.44,59.0,12000,0.798291230244001,0.798291230244001,0.7907142287366,0.798291230244001,886894.372851368,0.0,1.0
1998-04-28,58.94,58.94,58.94,58.94,1800,0.797479408653922,0.797479408653922,0.797479408653922,0.797479408653922,133034.155927705,0.0,1.0
1998-04-29,59.88,60.0,59.0,59.0,13200,0.810197946898488,0.811821590078645,0.798291230244001,0.798291230244001,975583.810136504,0.0,1.0
1998-04-30,61.63,61.63,60.0,60.0,26600,0.833876076609115,0.833876076609115,0.811821590078645,0.811821590078645,1965949.19315386,0.0,1.0
1998-05-01,61.31,61.63,61.25,61.63,13600,0.829546361462029,0.833876076609115,0.82873453987195,0.833876076609115,1005146.95589822,0.0,1.0
1998-05-04,61.0,61.31,61.0,61.31,11200,0.825351949913289,0.829546361462029,0.825351949913289,0.829546361462029,827768.081327943,0.0,1.0
1998-05-05,60.0,60.75,60.0,60.75,14200,0.811821590078645,0.821969359954628,0.811821590078645,0.821969359954628,1049491.67454079,0.0,1.0
1998-05-06,59.94,60.06,59.81,60.0,5800,0.811009768488566,0.812633411668723,0.809250821710062,0.811821590078645,428665.613544828,0.0,1.0
1998-05-07,59.56,59.94,59.56,59.94,2200,0.805868231751401,0.811009768488566,0.805868231751401,0.811009768488566,162597.301689418,0.0,1.0
1998-05-08,59.69,59.69,59.5,59.56,3600,0.807627178529905,0.807627178529905,0.805056410161323,0.805868231751401,266068.31185541,0.0,1.0
1998-05-11,59.88,59.88,59.13,59.5,8000,0.810197946898488,0.810197946898488,0.800050177022505,0.805056410161323,591262.915234245,0.0,1.0
1998-05-12,59.0,59.81,59.0,59.81,3000,0.798291230244001,0.809250821710062,0.798291230244001,0.809250821710062,221723.593212842,0.0,1.0
1998-05-13,58.38,59.13,58.38,59.0,10800,0.789902407146521,0.800050177022505,0.789902407146521,0.798291230244001,798204.935566232,0.0,1.0
1998-05-14,57.56,58.0,57.56,58.0,4000,0.778807512082113,0.784760870409357,0.778807512082113,0.784760870409357,295631.457617123,0.0,1.0
1998-05-15,58.13,58.5,57.44,57.44,28000,0.78651981718786,0.791526050326679,0.777183868901956,0.777183868901956,2069420.20331986,0.0,1.0
1998-05-18,56.88,58.0,56.81,58.0,13400,0.769606867394555,0.784760870409357,0.76865974220613,0.784760870409357,990365.383017361,0.0,1.0
1998-05-19,57.06,57.06,56.75,56.88,20600,0.772042332164791,0.772042332164791,0.767847920616052,0.769606867394555,1522502.00672818,0.0,1.0
1998-05-20,57.25,57.5,57.25,57.31,5400,0.774613100533374,0.777995690492035,0.774613100533374,0.775424922123452,399102.467783115,0.0,1.0
1998-05-21,57.19,57.19,57.19,57.19,600,0.773801278943295,0.773801278943295,0.773801278943295,0.773801278943295,44344.7186425684,0.0,1.0
1998-05-22,56.56,57.25,56.56,57.25,9000,0.765277152247469,0.774613100533374,0.765277152247469,0.774613100533374,665170.779638526,0.0,1.0
1998-05-26,54.5,56.25,53.63,56.25,42200,0.737404610988102,0.761082740698729,0.725633197931962,0.761082740698729,3118911.87786065,0.0,1.0
1998-05-27,54.44,54.5,54.31,54.44,40600,0.736592789398024,0.737404610988102,0.73483384261952,0.736592789398024,3000659.29481379,0.0,1.0
1998-05-28,54.5,54.5,54.44,54.5,2400,0.737404610988102,0.737404610988102,0.736592789398024,0.737404610988102,177378.874570274,0.0,1.0
1998-05-29,54.38,54.81,54.38,54.69,5400,0.735780967807945,0.741599022536842,0.735780967807945,0.739975379356685,399102.467783116,0.0,1.0
1998-06-01,53.5,54.38,53.5,54.38,18800,0.723874251153458,0.735780967807945,0.723874251153458,0.735780967807945,1389467.85080048,0.0,1.0
1998-06-02,52.88,53.56,52.88,53.56,16600,0.715485428055979,0.724686072743537,0.715485428055979,0.724686072743537,1226870.54911106,0.0,1.0
1998-06-03,52.44,52.88,52.38,52.88,4000,0.709532069728736,0.715485428055979,0.708720248138657,0.715485428055979,295631.457617122,0.0,1.0
1998-06-04,52.38,52.38,52.31,52.31,1000,0.708720248138657,0.708720248138657,0.707773122950232,0.707773122950232,73907.8644042807,0.0,1.0
1998-06-05,52.69,52.69,52.25,52.31,11400,0.712914659687397,0.712914659687397,0.706961301360153,0.707773122950232,842549.654208799,0.0,1.0
1998-06-08,53.75,54.0,52.88,52.88,18800,0.727256841112119,0.73063943107078,0.715485428055979,0.715485428055979,1389467.85080048,0.0,1.0
1998-06-09,53.38,53.81,53.38,53.75,3400,0.722250607973301,0.728068662702198,0.722250607973301,0.727256841112119,251286.738974554,0.0,1.0
1998-06-10,52.62,53.19,52.62,53.12,11000,0.711967534498972,0.719679839604719,0.711967534498972,0.718732714416293,812986.508447087,0.0,1.0
1998-06-11,51.13,52.63,51.0,52.63,42800,0.691807298345352,0.712102838097318,0.690048351566848,0.712102838097318,3163256.59650321,0.0,1.0
1998-06-12,50.88,50.88,49.88,50.38,20400,0.688424708386691,0.688424708386691,0.674894348552047,0.681659528469369,1507720.43384733,0.0,1.0
1998-06-15,47.63,50.75,47.63,50.75,88200,0.644451038924098,0.686665761608187,0.644451038924098,0.686665761608187,6518673.64045755,0.0,1.0
1998-06-16,48.38,48.56,47.88,47.88,64200,0.654598808800081,0.657034273570317,0.647833628882759,0.647833628882759,4744884.89475482,0.0,1.0
1998-06-17,48.88,49.13,48.38,48.38,29800,0.661363988717403,0.664746578676064,0.654598808800081,0.654598808800081,2202454.35924756,0.0,1.0
1998-06-18,47.0,48.5,46.19,48.5,109000,0.635926912228272,0.656222451980238,0.62496732076221,0.656222451980238,8055957.22006659,0.0,1.0
1998-06-19,46.94,47.0,46.88,46.94,28200,0.635115090638193,0.635926912228272,0.634303269048115,0.635115090638193,2084201.77620071,0.0,1.0
1998-06-22,46.0,46.81,46.0,46.75,15800,0.622396552393628,0.633356143859689,0.622396552393628,0.632544322269611,1167744.25758763,0.0,1.0
1998-06-23,45.44,46.0,45.44,46.0,13600,0.614819550886227,0.622396552393628,0.614819550886227,0.622396552393628,1005146.95589822,0.0,1.0
1998-06-24,44.81,45.19,44.75,45.19,26400,0.606295424190401,0.611436960927566,0.605483602600323,0.611436960927566,1951167.62027301,0.0,1.0
1998-06-25,43.25,44.94,43.25,44.75,40000,0.585188062848356,0.608054370968905,0.585188062848356,0.605483602600323,2956314.57617123,0.0,1.0
1998-06-26,42.31,43.25,42.25,43.25,18600,0.572469524603791,0.585188062848356,0.571657703013712,0.585188062848356,1374686.27791962,0.0,1.0
1998-06-29,42.19,42.25,42.19,42.25,7000,0.570845881423634,0.571657703013712,0.570845881423634,0.571657703013712,517355.050829964,0.0,1.0
1998-06-30,39.0,41.75,39.0,41.75,93600,0.527684033551119,0.56489252309639,0.527684033551119,0.56489252309639,6917776.10824067,0.0,1.0
1998-07-01,36.31,39.0,35.75,39.0,110600,0.491287365595927,0.527684033551119,0.483710364088526,0.527684033551119,8174209.80311343,0.0,1.0
1998-07-02,39.75,40.0,36.44,36.44,83600,0.537831803427102,0.541214393385763,0.49304631237443,0.49304631237443,6178697.46419787,0.0,1.0
1998-07-06,39.88,41.13,39.63,39.63,53800,0.539590750205606,0.556503699998911,0.536208160246945,0.536208160246945,3976243.1049503,0.0,1.0
1998-07-07,40.19,40.63,40.0,40.0,17800,0.543785161754346,0.549738520081589,0.541214393385763,0.541214393385763,1315559.98639619,0.0,1.0
1998-07-08,39.94,40.38,39.94,40.19,14600,0.540402571795685,0.546355930122928,0.540402571795685,0.543785161754346,1079054.8203025,0.0,1.0
1998-07-09,37.25,40.0,37.13,40.0,85400,0.504005903840492,0.541214393385763,0.502382260660335,0.541214393385763,6311731.62012557,0.0,1.0
1998-07-10,37.5,37.63,37.31,37.31,18600,0.507388493799153,0.509147440577657,0.504817725430571,0.504817725430571,1374686.27791962,0.0,1.0
1998-07-13,37.75,37.94,37.44,37.63,16200,0.510771083757814,0.513341852126396,0.506576672209074,0.509147440577657,1197307.40334935,0.0,1.0
1998-07-14,38.38,38.38,37.88,37.88,7600,0.51929521045364,0.51929521045364,0.512530030536318,0.512530030536318,561699.769472533,0.0,1.0
1998-07-15,42.63,42.63,38.5,38.5,59400,0.576799239750877,0.576799239750877,0.520918853633797,0.520918853633797,4390127.14561427,0.0,1.0
1998-07-16,42.13,42.88,41.75,42.63,39000,0.570034059833555,0.580181829709538,0.56489252309639,0.576799239750877,2882406.71176695,0.0,1.0
1998-07-17,42.19,42.75,42.19,42.38,26200,0.570845881423634,0.578422882931034,0.570845881423634,0.573416649792216,1936386.04739215,0.0,1.0
1998-07-20,42.63,42.88,42.25,42.25,16000,0.576799239750877,0.580181829709538,0.571657703013712,0.571657703013712,1182525.83046849,0.0,1.0
1998-07-21,44.13,44.25,42.75,42.75,21400,0.597094779502843,0.598718422683001,0.578422882931034,0.578422882931034,1581628.29825161,0.0,1.0
1998-07-22,43.5,44.13,43.5,44.0,7800,0.588570652807017,0.597094779502843,0.588570652807017,0.59533583272434,576481.34235339,0.0,1.0
1998-07-23,42.5,43.75,42.5,43.75,16400,0.575040292972373,0.591953242765679,0.575040292972373,0.591953242765679,1212088.9762302,0.0,1.0
1998-07-24,42.0,42.69,42.0,42.56,11600,0.568275113055051,0.577611061340956,0.568275113055051,0.575852114562452,857331.227089656,0.0,1.0
1998-07-27,41.63,42.06,41.63,42.06,6800,0.563268879916233,0.56908693464513,0.563268879916233,0.56908693464513,502573.477949109,0.0,1.0
1998-07-28,41.19,41.69,41.13,41.69,22000,0.55731552158899,0.564080701506312,0.556503699998911,0.564080701506312,1625973.01689417,0.0,1.0
1998-07-29,40.94,41.19,40.81,41.13,39000,0.553932931630329,0.55731552158899,0.552173984851825,0.556503699998911,2882406.71176694,0.0,1.0
1998-07-30,41.0,41.0,40.94,40.97,24600,0.554744753220407,0.554744753220407,0.553932931630329,0.554338842425368,1818133.46434531,0.0,1.0
1998-07-31,40.13,41.0,40.13,41.0,92400,0.542973340164267,0.554744753220407,0.542973340164267,0.554744753220407,6829086.67095553,0.0,1.0
1998-08-03,39.75,40.13,39.63,40.13,51800,0.537831803427102,0.542973340164267,0.536208160246945,0.542973340164267,3828427.37614174,0.0,1.0
1998-08-04,40.0,40.25,39.38,39.69,56200,0.541214393385763,0.544596983344424,0.532825570288284,0.537019981837023,4153621.97952057,0.0,1.0
1998-08-05,38.56,39.75,38.5,39.75,26100,0.521730675223876,0.537831803427102,0.520918853633797,0.537831803427102,1928995.26095172,0.0,1.0
1998-08-06,37.5,38.38,37.44,38.38,18400,0.507388493799153,0.51929521045364,0.506576672209074,0.51929521045364,1359904.70503876,0.0,1.0
1998-08-07,36.63,37.5,36.63,37.5,26400,0.495617080743013,0.507388493799153,0.495617080743013,0.507388493799153,1951167.62027301,0.0,1.0
1998-08-10,36.56,36.69,36.56,36.69,34400,0.494669955554588,0.496428902333091,0.494669955554588,0.496428902333091,2542430.53550725,0.0,1.0
1998-08-11,35.69,36.38,35.69,36.38,7400,0.482898542498447,0.492234490784352,0.482898542498447,0.492234490784352,546918.196591677,0.0,1.0
1998-08-12,34.75,36.38,34.75,36.38,16400,0.470180004253882,0.492234490784352,0.470180004253882,0.492234490784352,1212088.9762302,0.0,1.0
1998-08-13,34.06,34.69,34.0,34.69,121000,0.460844055967977,0.469368182663803,0.460032234377899,0.469368182663803,8942851.59291797,0.0,1.0
1998-08-14,34.44,35.56,34.25,34.25,67600,0.465985592705142,0.481139595719944,0.46341482433656,0.46341482433656,4996171.63372937,0.0,1.0
1998-08-17,35.69,36.13,34.69,34.69,43000,0.482898542498447,0.488851900825691,0.469368182663803,0.469368182663803,3178038.16938407,0.0,1.0
1998-08-18,35.5,35.69,35.5,35.69,57600,0.480327774129865,0.482898542498447,0.480327774129865,0.482898542498447,4257092.98968657,0.0,1.0
1998-08-19,34.81,35.56,34.81,35.56,87400,0.47099182584396,0.481139595719944,0.47099182584396,0.481139595719944,6459547.34893414,0.0,1.0
1998-08-20,34.5,34.69,34.38,34.69,6600,0.466797414295221,0.469368182663803,0.465173771115064,0.469368182663803,487791.905068252,0.0,1.0
1998-08-21,33.69,34.25,33.13,34.25,42200,0.455837822829159,0.46341482433656,0.448260821321758,0.46341482433656,3118911.87786064,0.0,1.0
1998-08-24,32.75,33.5,32.75,33.44,15000,0.443119284584594,0.453267054460577,0.443119284584594,0.452455232870498,1108617.96606421,0.0,1.0
1998-08-25,30.75,33.5,30.5,33.0,76200,0.416058564915305,0.453267054460577,0.412675974956644,0.446501874543255,5631779.26760619,0.0,1.0
1998-08-26,30.69,30.75,30.31,30.5,22400,0.415246743325227,0.416058564915305,0.410105206588062,0.412675974956644,1655536.16265589,0.0,1.0
1998-08-27,34.06,34.25,30.75,30.75,88200,0.460844055967977,0.46341482433656,0.416058564915305,0.416058564915305,6518673.64045756,0.0,1.0
1998-08-28,33.25,34.13,33.25,34.13,18200,0.449884464501916,0.461791181156402,0.449884464501916,0.461791181156402,1345123.13215791,0.0,1.0
1998-08-31,29.81,31.75,29.75,31.75,23800,0.40334002667074,0.42958892474995,0.402528205080661,0.42958892474995,1759007.17282188,0.0,1.0
1998-09-01,30.31,30.31,29.31,29.56,31600,0.410105206588062,0.410105206588062,0.396574846753418,0.399957436712079,2335488.51517527,0.0,1.0
1998-09-02,31.88,31.94,30.38,30.38,20400,0.431347871528453,0.432159693118532,0.411052331776487,0.411052331776487,1507720.43384733,0.0,1.0
1998-09-03,32.0,32.25,31.88,31.88,10600,0.432971514708611,0.436354104667272,0.431347871528453,0.431347871528453,783423.362685374,0.0,1.0
1998-09-04,31.81,32.06,31.75,32.06,7200,0.430400746340028,0.433783336298689,0.42958892474995,0.433783336298689,532136.623710821,0.0,1.0
1998-09-08,33.75,33.75,31.88,31.88,36800,0.456649644419238,0.456649644419238,0.431347871528453,0.431347871528453,2719809.41007753,0.0,1.0
1998-09-09,33.81,33.94,33.69,33.69,24800,0.457461466009316,0.45922041278782,0.455837822829159,0.455837822829159,1832915.03722616,0.0,1.0
1998-09-10,32.5,33.56,32.0,33.56,46600,0.439736694625933,0.454078876050655,0.432971514708611,0.454078876050655,3444106.48123948,0.0,1.0
1998-09-11,33.63,33.63,32.69,32.69,26800,0.45502600123908,0.45502600123908,0.442307462994515,0.442307462994515,1980730.76603472,0.0,1.0
1998-09-14,33.5,34.19,33.5,33.81,11800,0.453267054460577,0.462603002746481,0.453267054460577,0.457461466009316,872112.799970511,0.0,1.0
1998-09-15,33.0,33.5,32.81,33.5,9000,0.446501874543255,0.453267054460577,0.443931106174672,0.453267054460577,665170.779638525,0.0,1.0
1998-09-16,32.63,33.06,31.63,33.0,20800,0.441495641404436,0.447313696133333,0.427965281569792,0.446501874543255,1537283.57960904,0.0,1.0
1998-09-17,31.5,32.38,31.13,32.38,7600,0.426206334791289,0.438113051445775,0.42120010165247,0.438113051445775,561699.769472532,0.0,1.0
1998-09-18,33.38,33.38,32.69,32.75,25400,0.451643411280419,0.451643411280419,0.442307462994515,0.443119284584594,1877259.75586873,0.0,1.0
1998-09-21,33.44,33.5,33.44,33.5,6000,0.452455232870498,0.453267054460577,0.452455232870498,0.453267054460577,443447.186425684,0.0,1.0
1998-09-22,33.38,33.75,33.13,33.5,36200,0.451643411280419,0.456649644419238,0.448260821321758,0.453267054460577,2675464.69143496,0.0,1.0
1998-09-23,33.63,33.81,33.5,33.5,11800,0.45502600123908,0.457461466009316,0.453267054460577,0.453267054460577,872112.799970513,0.0,1.0
1998-09-24,33.06,33.63,33.0,33.38,9400,0.447313696133333,0.45502600123908,0.446501874543255,0.451643411280419,694733.925400239,0.0,1.0
1998-09-25,33.5,33.63,33.13,33.13,12200,0.453267054460577,0.45502600123908,0.448260821321758,0.448260821321758,901675.945732223,0.0,1.0
1998-09-28,33.63,33.69,33.38,33.69,2200,0.45502600123908,0.455837822829159,0.451643411280419,0.455837822829159,162597.301689418,0.0,1.0
1998-09-29,33.63,33.88,33.63,33.75,5600,0.45502600123908,0.458408591197741,0.45502600123908,0.456649644419238,413884.040663972,0.0,1.0
1998-09-30,34.88,35.0,33.69,33.69,14200,0.471938951032386,0.473562594212543,0.455837822829159,0.455837822829159,1049491.67454078,0.0,1.0
1998-10-01,34.63,34.94,34.56,34.94,9000,0.468556361073725,0.472750772622464,0.467609235885299,0.472750772622464,665170.779638525,0.0,1.0
1998-10-02,34.38,34.63,34.38,34.63,11600,0.465173771115064,0.468556361073725,0.465173771115064,0.468556361073725,857331.227089655,0.0,1.0
1998-10-05,31.94,34.38,31.0,34.38,13800,0.432159693118532,0.465173771115064,0.419441154873966,0.465173771115064,1019928.52877907,0.0,1.0
1998-10-06,30.0,31.0,30.0,31.0,19600,0.405910795039322,0.419441154873966,0.405910795039322,0.419441154873966,1448594.1423239,0.0,1.0
1998-10-07,29.94,30.0,29.94,30.0,9800,0.405098973449244,0.405910795039322,0.405098973449244,0.405910795039322,724297.07116195,0.0,1.0
1998-10-08,28.75,29.63,28.38,29.63,12400,0.388997845246017,0.400904561900504,0.383991612107199,0.400904561900504,916457.518613081,0.0,1.0
1998-10-09,29.63,29.69,28.63,29.5,29800,0.400904561900504,0.401716383490583,0.38737420206586,0.399145615122,2202454.35924756,0.0,1.0
1998-10-12,29.88,29.88,29.75,29.75,3800,0.404287151859165,0.404287151859165,0.402528205080661,0.402528205080661,280849.884736267,0.0,1.0
1998-10-13,27.88,30.5,27.88,27.88,27400,0.377226432189877,0.412675974956644,0.377226432189877,0.377226432189877,2025075.48467729,0.0,1.0
1998-10-14,29.13,29.13,27.0,27.88,33600,0.394139381983182,0.394139381983182,0.36531971553539,0.377226432189877,2483304.24398383,0.0,1.0
1998-10-15,27.5,29.13,27.25,29.13,37000,0.372084895452712,0.394139381983182,0.368702305494051,0.394139381983182,2734590.98295839,0.0,1.0
1998-10-16,29.0,29.0,27.38,27.5,103000,0.392380435204678,0.392380435204678,0.370461252272555,0.372084895452712,7612510.03364091,0.0,1.0
1998-10-19,29.88,30.31,29.25,29.25,56600,0.404287151859165,0.410105206588062,0.395763025163339,0.395763025163339,4183185.12528229,0.0,1.0
1998-10-20,30.19,30.5,30.0,30.0,23400,0.408481563407905,0.412675974956644,0.405910795039322,0.405910795039322,1729444.02706017,0.0,1.0
1998-10-21,30.13,30.75,30.13,30.75,16200,0.407669741817826,0.416058564915305,0.407669741817826,0.416058564915305,1197307.40334935,0.0,1.0
1998-10-22,31.63,31.88,30.25,30.25,17800,0.427965281569792,0.431347871528453,0.409293384997983,0.409293384997983,1315559.9863962,0.0,1.0
1998-10-23,31.25,31.63,31.19,31.63,11200,0.422823744832628,0.427965281569792,0.422011923242549,0.427965281569792,827768.081327942,0.0,1.0
1998-10-26,32.63,32.69,31.38,31.38,23600,0.441495641404436,0.442307462994515,0.424582691611131,0.424582691611131,1744225.59994103,0.0,1.0
1998-10-27,32.88,33.38,32.75,32.75,18800,0.444878231363097,0.451643411280419,0.443119284584594,0.443119284584594,1389467.85080048,0.0,1.0
1998-10-28,32.63,32.88,32.56,32.88,9400,0.441495641404436,0.444878231363097,0.440548516216011,0.444878231363097,694733.925400239,0.0,1.0
1998-10-29,33.06,33.19,32.63,32.69,8000,0.447313696133333,0.449072642911837,0.441495641404436,0.442307462994515,591262.915234246,0.0,1.0
1998-10-30,33.56,33.56,33.25,33.31,12400,0.454078876050655,0.454078876050655,0.449884464501916,0.450696286091994,916457.518613081,0.0,1.0
1998-11-02,33.38,33.5,33.0,33.5,6800,0.451643411280419,0.453267054460577,0.446501874543255,0.453267054460577,502573.477949109,0.0,1.0
1998-11-03,33.44,33.44,32.75,33.38,11600,0.452455232870498,0.452455232870498,0.443119284584594,0.451643411280419,857331.227089656,0.0,1.0
1998-11-04,33.44,33.44,33.25,33.44,4400,0.452455232870498,0.452455232870498,0.449884464501916,0.452455232870498,325194.603378835,0.0,1.0
1998-11-05,34.88,34.88,33.5,33.5,34800,0.471938951032386,0.471938951032386,0.453267054460577,0.453267054460577,2571993.68126896,0.0,1.0
1998-11-06,35.06,35.5,34.81,34.81,42600,0.474374415802622,0.480327774129865,0.47099182584396,0.47099182584396,3148475.02362235,0.0,1.0
1998-11-09,34.75,35.31,34.75,35.31,8200,0.470180004253882,0.477757005761283,0.470180004253882,0.477757005761283,606044.488115101,0.0,1.0
1998-11-10,34.81,35.13,34.75,34.81,7800,0.47099182584396,0.475321540991047,0.470180004253882,0.47099182584396,576481.34235339,0.0,1.0
1998-11-11,35.0,35.0,34.94,34.94,9600,0.473562594212543,0.473562594212543,0.472750772622464,0.472750772622464,709515.498281094,0.0,1.0
1998-11-12,34.31,34.88,34.31,34.88,12800,0.464226645926638,0.471938951032386,0.464226645926638,0.471938951032386,946020.664374793,0.0,1.0
1998-11-13,33.13,34.31,33.0,34.31,86400,0.448260821321758,0.464226645926638,0.446501874543255,0.464226645926638,6385639.48452985,0.0,1.0
1998-11-16,32.44,32.56,32.38,32.5,14000,0.438924873035854,0.440548516216011,0.438113051445775,0.439736694625933,1034710.10165993,0.0,1.0
1998-11-17,32.44,32.5,32.44,32.44,5600,0.438924873035854,0.439736694625933,0.438924873035854,0.438924873035854,413884.040663972,0.0,1.0
1998-11-18,32.5,32.63,32.25,32.44,15000,0.439736694625933,0.441495641404436,0.436354104667272,0.438924873035854,1108617.96606421,0.0,1.0
1998-11-19,32.63,32.63,32.5,32.56,2200,0.441495641404436,0.441495641404436,0.439736694625933,0.440548516216011,162597.301689418,0.0,1.0
1998-11-20,32.13,32.19,31.88,32.0,14800,0.434730461487114,0.435542283077193,0.431347871528453,0.432971514708611,1093836.39318335,0.0,1.0
1998-11-23,32.88,33.0,32.38,32.38,25800,0.444878231363097,0.446501874543255,0.438113051445775,0.438113051445775,1906822.90163044,0.0,1.0
1998-11-24,32.56,33.0,32.41,33.0,38600,0.440548516216011,0.446501874543255,0.438518962240815,0.446501874543255,2852843.56600524,0.0,1.0
1998-11-25,33.25,33.44,32.62,32.62,4600,0.449884464501916,0.452455232870498,0.44136033780609,0.44136033780609,339976.176259691,0.0,1.0
1998-11-27,33.0,33.06,33.0,33.0,5000,0.446501874543255,0.447313696133333,0.446501874543255,0.446501874543255,369539.322021403,0.0,1.0
1998-11-30,32.81,33.25,32.69,33.25,26400,0.443931106174672,0.449884464501916,0.442307462994515,0.449884464501916,1951167.62027301,0.0,1.0
1998-12-01,32.5,32.94,32.38,32.81,8400,0.439736694625933,0.445690052953176,0.438113051445775,0.443931106174672,620826.060995957,0.0,1.0
1998-12-02,29.94,31.13,29.88,31.13,27400,0.405098973449244,0.42120010165247,0.404287151859165,0.42120010165247,2025075.48467729,0.0,1.0
1998-12-03,30.75,30.94,30.19,30.19,39400,0.416058564915305,0.418629333283888,0.408481563407905,0.408481563407905,2911969.85752866,0.0,1.0
1998-12-04,30.06,30.5,30.0,30.5,20600,0.406722616629401,0.412675974956644,0.405910795039322,0.412675974956644,1522502.00672818,0.0,1.0
1998-12-07,29.63,29.88,29.38,29.88,20400,0.400904561900504,0.404287151859165,0.397521971941843,0.404287151859165,1507720.43384733,0.0,1.0
1998-12-08,29.5,29.63,29.5,29.5,13200,0.399145615122,0.400904561900504,0.399145615122,0.399145615122,975583.810136506,0.0,1.0
1998-12-09,29.5,29.75,29.38,29.63,35000,0.399145615122,0.402528205080661,0.397521971941843,0.400904561900504,2586775.25414983,0.0,1.0
1998-12-10,29.63,29.63,29.38,29.5,127200,0.400904561900504,0.400904561900504,0.397521971941843,0.399145615122,9401080.3522245,0.0,1.0
1998-12-11,30.25,30.25,29.63,29.63,11000,0.409293384997983,0.409293384997983,0.400904561900504,0.400904561900504,812986.508447088,0.0,1.0
1998-12-14,30.25,30.5,29.5,30.0,25600,0.409293384997983,0.412675974956644,0.399145615122,0.405910795039322,1892041.32874959,0.0,1.0
1998-12-15,30.69,31.0,29.75,29.75,17200,0.415246743325227,0.419441154873966,0.402528205080661,0.402528205080661,1271215.26775363,0.0,1.0
1998-12-16,30.19,30.88,30.06,30.88,12200,0.408481563407905,0.417817511693809,0.406722616629401,0.417817511693809,901675.945732224,0.0,1.0
1998-12-17,30.19,30.44,29.94,30.44,11600,0.408481563407905,0.411864153366566,0.405098973449244,0.411864153366566,857331.227089655,0.0,1.0
1998-12-18,31.0,31.0,30.31,30.31,12000,0.419441154873966,0.419441154873966,0.410105206588062,0.410105206588062,886894.372851369,0.0,1.0
1998-12-21,30.56,31.13,30.5,31.0,20200,0.413487796546723,0.42120010165247,0.412675974956644,0.419441154873966,1492938.86096647,0.0,1.0
1998-12-22,31.13,31.13,30.38,30.56,20400,0.42120010165247,0.42120010165247,0.411052331776487,0.413487796546723,1507720.43384733,0.0,1.0
1998-12-23,31.38,31.38,31.06,31.06,11800,0.424582691611131,0.424582691611131,0.420252976464045,0.420252976464045,872112.799970512,0.0,1.0
1998-12-24,31.63,31.63,31.63,31.63,5200,0.427965281569792,0.427965281569792,0.427965281569792,0.427965281569792,384320.89490226,0.0,1.0
1998-12-28,30.06,31.63,30.0,31.63,26600,0.406722616629401,0.427965281569792,0.405910795039322,0.427965281569792,1965949.19315387,0.0,1.0
1998-12-29,29.75,30.06,29.5,30.06,28400,0.402528205080661,0.406722616629401,0.399145615122,0.406722616629401,2098983.34908157,0.0,1.0
1998-12-30,29.75,29.88,29.63,29.81,5600,0.402528205080661,0.404287151859165,0.400904561900504,0.40334002667074,413884.040663972,0.0,1.0
1998-12-31,30.19,30.56,29.69,29.69,17200,0.408481563407905,0.413487796546723,0.401716383490583,0.401716383490583,1271215.26775363,0.0,1.0
1999-01-04,29.63,30.13,29.63,30.13,22200,0.400904561900504,0.407669741817826,0.400904561900504,0.407669741817826,1640754.58977503,0.0,1.0
1999-01-05,29.5,29.63,29.44,29.63,41600,0.399145615122,0.400904561900504,0.398333793531922,0.400904561900504,3074567.15921808,0.0,1.0
1999-01-06,30.06,30.38,29.44,29.5,53200,0.406722616629401,0.411052331776487,0.398333793531922,0.399145615122,3931898.38630773,0.0,1.0
1999-01-07,30.25,30.44,30.0,30.31,223000,0.409293384997983,0.411864153366566,0.405910795039322,0.410105206588062,16481453.7621546,0.0,1.0
1999-01-08,30.75,30.88,30.38,30.5,23400,0.416058564915305,0.417817511693809,0.411052331776487,0.412675974956644,1729444.02706017,0.0,1.0
1999-01-11,31.19,31.38,31.13,31.25,22000,0.422011923242549,0.424582691611131,0.42120010165247,0.422823744832628,1625973.01689417,0.0,1.0
1999-01-12,31.06,31.5,31.06,31.44,14600,0.420252976464045,0.426206334791289,0.420252976464045,0.42539451320121,1079054.8203025,0.0,1.0
1999-01-13,32.0,32.0,30.81,30.81,19200,0.432971514708611,0.432971514708611,0.416870386505384,0.416870386505384,1419030.99656219,0.0,1.0
1999-01-14,32.56,33.0,32.06,32.25,8000,0.440548516216011,0.446501874543255,0.433783336298689,0.436354104667272,591262.915234246,0.0,1.0
1999-01-15,33.44,33.5,32.5,32.5,9800,0.452455232870498,0.453267054460577,0.439736694625933,0.439736694625933,724297.07116195,0.0,1.0
1999-01-19,33.94,33.94,33.5,33.5,7000,0.45922041278782,0.45922041278782,0.453267054460577,0.453267054460577,517355.050829965,0.0,1.0
1999-01-20,34.5,34.56,34.0,34.19,13200,0.466797414295221,0.467609235885299,0.460032234377899,0.462603002746481,975583.810136504,0.0,1.0
1999-01-21,33.44,34.25,33.44,34.25,13600,0.452455232870498,0.46341482433656,0.452455232870498,0.46341482433656,1005146.95589822,0.0,1.0
1999-01-22,33.13,33.38,33.13,33.38,6800,0.448260821321758,0.451643411280419,0.448260821321758,0.451643411280419,502573.477949109,0.0,1.0
1999-01-25,31.75,33.13,31.75,33.13,24000,0.42958892474995,0.448260821321758,0.42958892474995,0.448260821321758,1773788.74570273,0.0,1.0
1999-01-26,32.44,32.5,31.81,31.81,14600,0.438924873035854,0.439736694625933,0.430400746340028,0.430400746340028,1079054.8203025,0.0,1.0
1999-01-27,32.13,32.69,32.13,32.69,12600,0.434730461487114,0.442307462994515,0.434730461487114,0.442307462994515,931239.091493937,0.0,1.0
1999-01-28,32.19,32.19,32.13,32.13,6000,0.435542283077193,0.435542283077193,0.434730461487114,0.434730461487114,443447.186425684,0.0,1.0
1999-01-29,32.56,32.56,32.0,32.13,24400,0.440548516216011,0.440548516216011,0.432971514708611,0.434730461487114,1803351.89146445,0.0,1.0
1999-02-01,32.31,32.5,32.25,32.5,2800,0.43716592625735,0.439736694625933,0.436354104667272,0.439736694625933,206942.020331986,0.0,1.0
1999-02-02,31.63,32.06,31.38,32.06,19200,0.427965281569792,0.433783336298689,0.424582691611131,0.433783336298689,1419030.99656219,0.0,1.0
1999-02-03,31.5,31.69,31.44,31.63,32200,0.426206334791289,0.428777103159871,0.42539451320121,0.427965281569792,2379833.23381783,0.0,1.0
1999-02-04,31.19,31.5,31.0,31.5,56200,0.422011923242549,0.426206334791289,0.419441154873966,0.426206334791289,4153621.97952057,0.0,1.0
1999-02-05,31.19,31.31,31.13,31.19,18200,0.422011923242549,0.423635566422706,0.42120010165247,0.422011923242549,1345123.13215791,0.0,1.0
1999-02-08,32.38,32.38,31.75,31.75,29200,0.438113051445775,0.438113051445775,0.42958892474995,0.42958892474995,2158109.640605,0.0,1.0
1999-02-09,33.19,33.5,32.38,32.38,14600,0.449072642911837,0.453267054460577,0.438113051445775,0.438113051445775,1079054.8203025,0.0,1.0
1999-02-10,33.0,33.19,33.0,33.19,16400,0.446501874543255,0.449072642911837,0.446501874543255,0.449072642911837,1212088.9762302,0.0,1.0
1999-02-11,32.81,33.06,32.81,33.0,30800,0.443931106174672,0.447313696133333,0.443931106174672,0.446501874543255,2276362.22365185,0.0,1.0
1999-02-12,33.38,34.13,32.94,32.94,50800,0.451643411280419,0.461791181156402,0.445690052953176,0.445690052953176,3754519.51173746,0.0,1.0
1999-02-16,34.94,35.13,34.88,35.13,38000,0.472750772622464,0.475321540991047,0.471938951032386,0.475321540991047,2808498.84736267,0.0,1.0
1999-02-17,36.75,36.88,35.19,35.19,41200,0.49724072392317,0.498999670701674,0.476133362581125,0.476133362581125,3045004.01345636,0.0,1.0
1999-02-18,37.0,38.38,36.75,38.0,63800,0.500623313881831,0.51929521045364,0.49724072392317,0.514153673716475,4715321.74899311,0.0,1.0
1999-02-19,37.0,37.25,36.88,37.06,19400,0.500623313881831,0.504005903840492,0.498999670701674,0.50143513547191,1433812.56944304,0.0,1.0
1999-02-22,36.94,37.25,36.94,37.25,39800,0.499811492291752,0.504005903840492,0.499811492291752,0.504005903840492,2941533.00329037,0.0,1.0
1999-02-23,36.94,38.5,36.94,37.0,43800,0.499811492291752,0.520918853633797,0.499811492291752,0.500623313881831,3237164.46090749,0.0,1.0
1999-02-24,35.56,36.88,35.5,36.88,32800,0.481139595719944,0.498999670701674,0.480327774129865,0.498999670701674,2424177.9524604,0.0,1.0
1999-02-25,35.56,36.0,35.38,35.81,15400,0.481139595719944,0.487092954047187,0.478704130949708,0.484522185678605,1138181.11182592,0.0,1.0
1999-02-26,35.81,35.81,35.5,35.5,18200,0.484522185678605,0.484522185678605,0.480327774129865,0.480327774129865,1345123.13215791,0.0,1.0
1999-03-01,36.13,36.13,36.0,36.06,10000,0.488851900825691,0.488851900825691,0.487092954047187,0.487904775637266,739078.644042806,0.0,1.0
1999-03-02,35.63,36.31,35.63,36.19,10400,0.482086720908369,0.491287365595927,0.482086720908369,0.489663722415769,768641.789804518,0.0,1.0
1999-03-03,35.0,35.63,35.0,35.63,28800,0.473562594212543,0.482086720908369,0.473562594212543,0.482086720908369,2128546.49484328,0.0,1.0
1999-03-04,34.94,34.94,34.88,34.88,11800,0.472750772622464,0.472750772622464,0.471938951032386,0.471938951032386,872112.799970512,0.0,1.0
1999-03-05,35.44,35.44,35.0,35.0,11000,0.479515952539786,0.479515952539786,0.473562594212543,0.473562594212543,812986.508447088,0.0,1.0
1999-03-08,36.25,36.5,35.5,35.5,11200,0.490475544005848,0.493858133964509,0.480327774129865,0.480327774129865,827768.081327943,0.0,1.0
1999-03-09,36.38,36.81,36.38,36.5,5600,0.492234490784352,0.498052545513249,0.492234490784352,0.493858133964509,413884.040663971,0.0,1.0
1999-03-10,36.75,37.0,36.44,36.44,20800,0.49724072392317,0.500623313881831,0.49304631237443,0.49304631237443,1537283.57960904,0.0,1.0
1999-03-11,36.75,36.88,36.69,36.88,7400,0.49724072392317,0.498999670701674,0.496428902333091,0.498999670701674,546918.196591677,0.0,1.0
1999-03-12,36.63,37.13,36.5,36.75,39800,0.495617080743013,0.502382260660335,0.493858133964509,0.49724072392317,2941533.00329037,0.0,1.0
1999-03-15,37.0,37.0,36.38,36.38,20000,0.500623313881831,0.500623313881831,0.492234490784352,0.492234490784352,1478157.28808561,0.0,1.0
1999-03-16,37.13,37.25,37.0,37.0,14600,0.502382260660335,0.504005903840492,0.500623313881831,0.500623313881831,1079054.8203025,0.0,1.0
1999-03-17,36.75,37.38,36.75,37.06,23600,0.49724072392317,0.505764850618996,0.49724072392317,0.50143513547191,1744225.59994102,0.0,1.0
1999-03-18,36.75,36.81,36.75,36.81,2000,0.49724072392317,0.498052545513249,0.49724072392317,0.498052545513249,147815.728808561,0.0,1.0
1999-03-19,35.75,36.5,35.75,36.5,17200,0.483710364088526,0.493858133964509,0.483710364088526,0.493858133964509,1271215.26775363,0.0,1.0
1999-03-22,35.31,35.56,35.25,35.5,25000,0.477757005761283,0.481139595719944,0.476945184171204,0.480327774129865,1847696.61010701,0.0,1.0
1999-03-23,35.25,35.25,35.19,35.19,8400,0.476945184171204,0.476945184171204,0.476133362581125,0.476133362581125,620826.060995957,0.0,1.0
1999-03-24,35.25,35.25,35.19,35.25,20000,0.476945184171204,0.476945184171204,0.476133362581125,0.476945184171204,1478157.28808561,0.0,1.0
1999-03-25,35.69,35.75,35.44,35.44,10800,0.482898542498447,0.483710364088526,0.479515952539786,0.479515952539786,798204.935566231,0.0,1.0
1999-03-26,36.19,36.25,35.88,35.94,12600,0.489663722415769,0.490475544005848,0.48546931086703,0.486281132457108,931239.091493937,0.0,1.0
1999-03-29,36.56,36.56,36.19,36.19,7000,0.494669955554588,0.494669955554588,0.489663722415769,0.489663722415769,517355.050829964,0.0,1.0
1999-03-30,36.75,36.75,36.56,36.56,4800,0.49724072392317,0.49724072392317,0.494669955554588,0.494669955554588,354757.749140547,0.0,1.0
1999-03-31,38.25,38.25,36.69,36.69,73600,0.517536263675136,0.517536263675136,0.496428902333091,0.496428902333091,5439618.82015506,0.0,1.0
1999-04-01,39.63,40.25,39.25,39.25,149400,0.536208160246945,0.544596983344424,0.53106662350978,0.53106662350978,11041834.9419995,0.0,1.0
1999-04-05,38.88,39.5,38.88,39.38,33400,0.526060390370962,0.534449213468441,0.526060390370962,0.532825570288284,2468522.67110297,0.0,1.0
1999-04-06,38.5,39.75,38.5,39.13,93400,0.520918853633797,0.537831803427102,0.520918853633797,0.529442980329623,6902994.53535981,0.0,1.0
1999-04-07,38.25,38.56,38.13,38.56,23200,0.517536263675136,0.521730675223876,0.515912620494979,0.521730675223876,1714662.45417931,0.0,1.0
1999-04-08,38.38,38.88,38.13,38.25,36000,0.51929521045364,0.526060390370962,0.515912620494979,0.517536263675136,2660683.1185541,0.0,1.0
1999-04-09,40.0,40.0,38.56,38.88,33000,0.541214393385763,0.541214393385763,0.521730675223876,0.526060390370962,2438959.52534126,0.0,1.0
1999-04-12,39.81,39.88,39.5,39.75,69800,0.538643625017181,0.539590750205606,0.534449213468441,0.537831803427102,5158768.93541879,0.0,1.0
1999-04-13,39.69,39.94,39.69,39.94,52000,0.537019981837023,0.540402571795685,0.537019981837023,0.540402571795685,3843208.9490226,0.0,1.0
1999-04-14,39.69,39.81,39.5,39.75,78000,0.537019981837023,0.538643625017181,0.534449213468441,0.537831803427102,5764813.4235339,0.0,1.0
1999-04-15,39.38,40.38,39.0,39.5,108800,0.532825570288284,0.546355930122928,0.527684033551119,0.534449213468441,8041175.64718573,0.0,1.0
1999-04-16,39.38,39.63,39.38,39.5,48000,0.532825570288284,0.536208160246945,0.532825570288284,0.534449213468441,3547577.49140547,0.0,1.0
1999-04-19,39.38,39.5,39.31,39.5,18400,0.532825570288284,0.534449213468441,0.531878445099859,0.534449213468441,1359904.70503876,0.0,1.0
1999-04-20,39.38,39.5,39.38,39.44,9200,0.532825570288284,0.534449213468441,0.532825570288284,0.533637391878363,679952.352519382,0.0,1.0
1999-04-21,38.94,39.38,38.94,39.25,45000,0.526872211961041,0.532825570288284,0.526872211961041,0.53106662350978,3325853.89819263,0.0,1.0
1999-04-22,38.19,39.0,38.06,39.0,18200,0.516724442085057,0.527684033551119,0.514965495306554,0.527684033551119,1345123.13215791,0.0,1.0
1999-04-23,37.94,38.0,37.88,37.94,8400,0.513341852126396,0.514153673716475,0.512530030536318,0.513341852126396,620826.060995958,0.0,1.0
1999-04-26,37.44,37.94,37.44,37.94,11000,0.506576672209074,0.513341852126396,0.506576672209074,0.513341852126396,812986.508447088,0.0,1.0
1999-04-27,37.0,37.5,37.0,37.44,11600,0.500623313881831,0.507388493799153,0.500623313881831,0.506576672209074,857331.227089656,0.0,1.0
1999-04-28,36.88,37.06,36.88,37.0,11400,0.498999670701674,0.50143513547191,0.498999670701674,0.500623313881831,842549.654208799,0.0,1.0
1999-04-29,35.06,35.5,34.88,35.5,35000,0.474374415802622,0.480327774129865,0.471938951032386,0.480327774129865,2586775.25414982,0.0,1.0
1999-04-30,34.5,35.0,34.5,35.0,17000,0.466797414295221,0.473562594212543,0.466797414295221,0.473562594212543,1256433.69487277,0.0,1.0
1999-05-03,35.0,35.13,34.69,34.69,42800,0.473562594212543,0.475321540991047,0.469368182663803,0.469368182663803,3163256.59650321,0.0,1.0
1999-05-04,35.25,35.38,34.75,35.06,58200,0.476945184171204,0.478704130949708,0.470180004253882,0.474374415802622,4301437.70832913,0.0,1.0
1999-05-05,36.0,36.06,35.5,35.5,10200,0.487092954047187,0.487904775637266,0.480327774129865,0.480327774129865,753860.216923663,0.0,1.0
1999-05-06,37.31,37.5,36.0,36.0,32000,0.504817725430571,0.507388493799153,0.487092954047187,0.487092954047187,2365051.66093698,0.0,1.0
1999-05-07,37.25,37.25,37.19,37.25,3800,0.504005903840492,0.504005903840492,0.503194082250413,0.504005903840492,280849.884736267,0.0,1.0
1999-05-10,38.13,38.13,37.25,37.25,7200,0.515912620494979,0.515912620494979,0.504005903840492,0.504005903840492,532136.623710821,0.0,1.0
1999-05-11,38.5,38.5,37.75,38.0,25400,0.520918853633797,0.520918853633797,0.510771083757814,0.514153673716475,1877259.75586873,0.0,1.0
1999-05-12,39.19,39.19,38.56,38.56,43200,0.530254801919702,0.530254801919702,0.521730675223876,0.521730675223876,3192819.74226492,0.0,1.0
1999-05-13,38.81,39.13,38.75,39.13,23400,0.525113265182537,0.529442980329623,0.524301443592458,0.529442980329623,1729444.02706017,0.0,1.0
1999-05-14,37.88,38.5,37.75,38.5,14600,0.512530030536318,0.520918853633797,0.510771083757814,0.520918853633797,1079054.8203025,0.0,1.0
1999-05-17,36.56,37.63,36.13,37.63,27400,0.494669955554588,0.509147440577657,0.488851900825691,0.509147440577657,2025075.48467729,0.0,1.0
1999-05-18,36.69,36.75,36.69,36.69,5000,0.496428902333091,0.49724072392317,0.496428902333091,0.496428902333091,369539.322021404,0.0,1.0
1999-05-19,37.31,37.38,36.75,36.75,17000,0.504817725430571,0.505764850618996,0.49724072392317,0.49724072392317,1256433.69487277,0.0,1.0
1999-05-20,37.56,37.69,37.06,37.06,26600,0.508200315389232,0.509959262167735,0.50143513547191,0.50143513547191,1965949.19315386,0.0,1.0
1999-05-21,37.69,37.69,37.44,37.63,13400,0.509959262167735,0.509959262167735,0.506576672209074,0.509147440577657,990365.383017362,0.0,1.0
1999-05-24,37.38,37.63,37.38,37.56,27800,0.505764850618996,0.509147440577657,0.505764850618996,0.508200315389232,2054638.630439,0.0,1.0
1999-05-25,37.25,37.25,37.0,37.13,31600,0.504005903840492,0.504005903840492,0.500623313881831,0.502382260660335,2335488.51517527,0.0,1.0
1999-05-26,37.63,37.63,37.38,37.5,9800,0.509147440577657,0.509147440577657,0.505764850618996,0.507388493799153,724297.07116195,0.0,1.0
1999-05-27,37.31,37.56,37.0,37.5,12600,0.504817725430571,0.508200315389232,0.500623313881831,0.507388493799153,931239.091493936,0.0,1.0
1999-05-28,37.63,37.63,37.38,37.38,10000,0.509147440577657,0.509147440577657,0.505764850618996,0.505764850618996,739078.644042806,0.0,1.0
1999-06-01,38.0,38.0,37.69,37.69,24200,0.514153673716475,0.514153673716475,0.509959262167735,0.509959262167735,1788570.31858359,0.0,1.0
1999-06-02,38.0,38.0,37.81,38.0,50400,0.514153673716475,0.514153673716475,0.511582905347893,0.514153673716475,3724956.36597575,0.0,1.0
1999-06-03,37.94,38.0,37.88,37.94,6600,0.513341852126396,0.514153673716475,0.512530030536318,0.513341852126396,487791.905068253,0.0,1.0
1999-06-04,37.94,37.94,37.81,37.94,8000,0.513341852126396,0.513341852126396,0.511582905347893,0.513341852126396,591262.915234246,0.0,1.0
1999-06-07,37.69,37.69,37.0,37.0,16000,0.509959262167735,0.509959262167735,0.500623313881831,0.500623313881831,1182525.83046849,0.0,1.0
1999-06-08,37.94,37.94,37.75,37.75,7600,0.513341852126396,0.513341852126396,0.510771083757814,0.510771083757814,561699.769472533,0.0,1.0
1999-06-09,37.94,37.94,37.63,37.88,17600,0.513341852126396,0.513341852126396,0.509147440577657,0.512530030536318,1300778.41351534,0.0,1.0
1999-06-10,37.88,38.0,37.75,37.88,20000,0.512530030536318,0.514153673716475,0.510771083757814,0.512530030536318,1478157.28808561,0.0,1.0
1999-06-11,37.81,38.0,37.63,37.75,67000,0.511582905347893,0.514153673716475,0.509147440577657,0.510771083757814,4951826.9150868,0.0,1.0
1999-06-14,38.0,38.0,37.5,37.88,80600,0.514153673716475,0.514153673716475,0.507388493799153,0.512530030536318,5956973.87098502,0.0,1.0
1999-06-15,38.0,38.19,37.94,38.19,30600,0.514153673716475,0.516724442085057,0.513341852126396,0.516724442085057,2261580.65077099,0.0,1.0
1999-06-16,37.94,38.13,37.63,38.0,21400,0.513341852126396,0.515912620494979,0.509147440577657,0.514153673716475,1581628.29825161,0.0,1.0
1999-06-17,38.13,38.13,37.94,37.94,8800,0.515912620494979,0.515912620494979,0.513341852126396,0.513341852126396,650389.20675767,0.0,1.0
1999-06-18,38.25,38.25,38.13,38.25,34200,0.517536263675136,0.517536263675136,0.515912620494979,0.517536263675136,2527648.9626264,0.0,1.0
1999-06-21,38.31,38.31,38.19,38.19,7000,0.518348085265215,0.518348085265215,0.516724442085057,0.516724442085057,517355.050829964,0.0,1.0
1999-06-22,38.63,38.63,38.19,38.19,57600,0.522677800412301,0.522677800412301,0.516724442085057,0.516724442085057,4257092.98968656,0.0,1.0
1999-06-23,38.63,38.69,38.63,38.69,1400,0.522677800412301,0.523489622002379,0.522677800412301,0.523489622002379,103471.010165993,0.0,1.0
1999-06-24,39.19,39.38,38.56,38.69,47600,0.530254801919702,0.532825570288284,0.521730675223876,0.523489622002379,3518014.34564376,0.0,1.0
1999-06-25,39.88,39.88,39.44,39.44,9600,0.539590750205606,0.539590750205606,0.533637391878363,0.533637391878363,709515.498281094,0.0,1.0
1999-06-28,40.0,40.0,39.63,39.88,44200,0.541214393385763,0.541214393385763,0.536208160246945,0.539590750205606,3266727.60666921,0.0,1.0
1999-06-29,39.88,39.88,39.88,39.88,9000,0.539590750205606,0.539590750205606,0.539590750205606,0.539590750205606,665170.779638526,0.0,1.0
1999-06-30,39.75,39.88,39.63,39.84,25800,0.537831803427102,0.539590750205606,0.536208160246945,0.53904953581222,1906822.90163044,0.0,1.0
1999-07-01,39.81,39.88,39.44,39.75,8800,0.538643625017181,0.539590750205606,0.533637391878363,0.537831803427102,650389.20675767,0.0,1.0
1999-07-02,39.75,39.88,39.38,39.88,18000,0.537831803427102,0.539590750205606,0.532825570288284,0.539590750205606,1330341.55927705,0.0,1.0
1999-07-06,39.5,39.75,39.5,39.63,5600,0.534449213468441,0.537831803427102,0.534449213468441,0.536208160246945,413884.040663972,0.0,1.0
1999-07-07,39.38,39.5,39.31,39.38,12800,0.532825570288284,0.534449213468441,0.531878445099859,0.532825570288284,946020.664374792,0.0,1.0
1999-07-08,39.44,39.5,39.38,39.38,25400,0.533637391878363,0.534449213468441,0.532825570288284,0.532825570288284,1877259.75586873,0.0,1.0
1999-07-09,39.44,39.5,39.31,39.44,29000,0.533637391878363,0.534449213468441,0.531878445099859,0.533637391878363,2143328.06772414,0.0,1.0
1999-07-12,39.88,39.88,39.44,39.44,17000,0.539590750205606,0.539590750205606,0.533637391878363,0.533637391878363,1256433.69487277,0.0,1.0
1999-07-13,39.75,39.75,39.63,39.63,18200,0.537831803427102,0.537831803427102,0.536208160246945,0.536208160246945,1345123.13215791,0.0,1.0
1999-07-14,39.63,39.75,39.5,39.75,58000,0.536208160246945,0.537831803427102,0.534449213468441,0.537831803427102,4286656.13544828,0.0,1.0
1999-07-15,43.63,43.75,40.0,40.0,812800,0.590329599585521,0.591953242765679,0.541214393385763,0.541214393385763,60072312.1877993,0.0,1.0
1999-07-16,45.88,46.25,43.88,43.88,568400,0.620772909213471,0.625779142352289,0.593712189544182,0.593712189544182,42009230.1273931,0.0,1.0
1999-07-19,45.19,45.63,45.0,45.38,85400,0.611436960927566,0.617390319254809,0.608866192558984,0.614007729296148,6311731.62012557,0.0,1.0
1999-07-20,45.0,45.44,44.63,45.44,98400,0.608866192558984,0.614819550886227,0.603859959420165,0.614819550886227,7272533.85738121,0.0,1.0
1999-07-21,44.31,45.25,44.25,44.75,145600,0.599530244273079,0.612248782517645,0.598718422683001,0.605483602600323,10760985.0572633,0.0,1.0
1999-07-22,42.94,43.13,42.75,43.0,51800,0.580993651299617,0.583564419668199,0.578422882931034,0.581805472889696,3828427.37614174,0.0,1.0
1999-07-23,42.88,43.0,42.56,42.81,10800,0.580181829709538,0.581805472889696,0.575852114562452,0.579234704521113,798204.935566231,0.0,1.0
1999-07-26,42.25,42.75,41.94,42.69,29200,0.571657703013712,0.578422882931034,0.567463291464973,0.577611061340956,2158109.640605,0.0,1.0
1999-07-27,42.75,43.0,42.38,42.5,73400,0.578422882931034,0.581805472889696,0.573416649792216,0.575040292972373,5424837.2472742,0.0,1.0
1999-07-28,43.44,43.44,42.81,42.81,246600,0.587758831216939,0.587758831216939,0.579234704521113,0.579234704521113,18225679.3620956,0.0,1.0
1999-07-29,43.06,43.44,43.0,43.44,74000,0.582617294479774,0.587758831216939,0.581805472889696,0.587758831216939,5469181.96591677,0.0,1.0
1999-07-30,43.13,43.13,43.06,43.06,15200,0.583564419668199,0.583564419668199,0.582617294479774,0.582617294479774,1123399.53894507,0.0,1.0
1999-08-02,43.13,43.25,43.0,43.13,14000,0.583564419668199,0.585188062848356,0.581805472889696,0.583564419668199,1034710.10165993,0.0,1.0
1999-08-03,42.56,43.13,42.44,43.13,17400,0.575852114562452,0.583564419668199,0.574228471382295,0.583564419668199,1285996.84063448,0.0,1.0
1999-08-04,42.81,42.88,42.44,42.44,26200,0.579234704521113,0.580181829709538,0.574228471382295,0.574228471382295,1936386.04739215,0.0,1.0
1999-08-05,42.88,42.88,42.31,42.75,61400,0.580181829709538,0.580181829709538,0.572469524603791,0.578422882931034,4537942.87442283,0.0,1.0
1999-08-06,42.88,42.88,42.88,42.88,1800,0.580181829709538,0.580181829709538,0.580181829709538,0.580181829709538,133034.155927705,0.0,1.0
1999-08-09,42.75,42.81,42.63,42.69,12200,0.578422882931034,0.579234704521113,0.576799239750877,0.577611061340956,901675.945732225,0.0,1.0
1999-08-10,42.0,42.69,41.88,42.69,20600,0.568275113055051,0.577611061340956,0.566651469874894,0.577611061340956,1522502.00672818,0.0,1.0
1999-08-11,42.13,42.13,42.0,42.0,15400,0.570034059833555,0.570034059833555,0.568275113055051,0.568275113055051,1138181.11182592,0.0,1.0
1999-08-12,42.19,42.19,42.06,42.06,36000,0.570845881423634,0.570845881423634,0.56908693464513,0.56908693464513,2660683.1185541,0.0,1.0
1999-08-13,42.5,42.5,42.19,42.19,58800,0.575040292972373,0.575040292972373,0.570845881423634,0.570845881423634,4345782.42697171,0.0,1.0
1999-08-16,42.5,42.5,42.44,42.5,90200,0.575040292972373,0.575040292972373,0.574228471382295,0.575040292972373,6666489.36926612,0.0,1.0
1999-08-17,42.38,42.5,42.25,42.5,19600,0.573416649792216,0.575040292972373,0.571657703013712,0.575040292972373,1448594.1423239,0.0,1.0
1999-08-18,42.63,42.63,42.44,42.44,74800,0.576799239750877,0.576799239750877,0.574228471382295,0.574228471382295,5528308.2574402,0.0,1.0
1999-08-19,42.56,42.75,42.5,42.63,29400,0.575852114562452,0.578422882931034,0.575040292972373,0.576799239750877,2172891.21348585,0.0,1.0
1999-08-20,43.13,43.25,42.56,42.56,96600,0.583564419668199,0.585188062848356,0.575852114562452,0.575852114562452,7139499.70145351,0.0,1.0
1999-08-23,42.56,43.19,42.0,43.19,117600,0.575852114562452,0.584376241258278,0.568275113055051,0.584376241258278,8691564.85394341,0.0,1.0
1999-08-24,42.44,42.81,42.38,42.69,51000,0.574228471382295,0.579234704521113,0.573416649792216,0.577611061340956,3769301.08461831,0.0,1.0
1999-08-25,43.25,43.31,42.38,42.5,221800,0.585188062848356,0.585999884438435,0.573416649792216,0.575040292972373,16392764.3248695,0.0,1.0
1999-08-26,44.44,44.5,43.25,43.25,190000,0.601289191051583,0.602101012641662,0.585188062848356,0.585188062848356,14042494.2368133,0.0,1.0
1999-08-27,47.06,47.88,44.44,44.44,115400,0.63673873381835,0.647833628882759,0.601289191051583,0.601289191051583,8528967.552254,0.0,1.0
1999-08-30,47.06,47.38,46.88,47.0,44200,0.63673873381835,0.641068448965437,0.634303269048115,0.635926912228272,3266727.60666921,0.0,1.0
1999-08-31,46.81,47.31,46.31,47.06,36600,0.633356143859689,0.640121323777011,0.626590963942367,0.63673873381835,2705027.83719667,0.0,1.0
1999-09-01,46.63,47.31,46.56,46.88,21400,0.630920679089453,0.640121323777011,0.629973553901028,0.634303269048115,1581628.29825161,0.0,1.0
1999-09-02,46.19,46.56,45.81,46.56,26400,0.62496732076221,0.629973553901028,0.619825784025045,0.629973553901028,1951167.62027301,0.0,1.0
1999-09-03,47.38,47.56,46.25,46.25,40400,0.641068448965437,0.643503913735673,0.625779142352289,0.625779142352289,2985877.72193294,0.0,1.0
1999-09-07,47.31,47.5,46.75,47.31,34000,0.640121323777011,0.642692092145594,0.632544322269611,0.640121323777011,2512867.38974554,0.0,1.0
1999-09-08,48.69,49.5,47.19,47.19,111600,0.65879322034882,0.669752811814882,0.638497680596854,0.638497680596854,8248117.66751772,0.0,1.0
1999-09-09,48.63,48.81,47.75,48.56,46400,0.657981398758742,0.660416863528978,0.646074682104255,0.657034273570317,3429324.90835862,0.0,1.0
1999-09-10,49.94,50.25,48.88,48.88,34400,0.675706170142125,0.679900581690865,0.661363988717403,0.661363988717403,2542430.53550726,0.0,1.0
1999-09-13,51.94,52.63,50.19,50.19,55400,0.702766889811414,0.712102838097318,0.679088760100786,0.679088760100786,4094495.68799715,0.0,1.0
1999-09-14,52.81,54.0,52.0,52.13,130200,0.714538302867554,0.73063943107078,0.703578711401492,0.705337658179996,9622803.94543734,0.0,1.0
1999-09-15,51.75,53.0,51.75,52.75,37200,0.700196121442831,0.717109071236136,0.700196121442831,0.713726481277475,2749372.55583924,0.0,1.0
1999-09-16,54.06,54.25,51.56,51.63,58000,0.731451252660859,0.734022021029441,0.697625353074249,0.698572478262674,4286656.13544828,0.0,1.0
1999-09-17,55.0,56.63,53.75,54.06,205000,0.744169790905424,0.766224277435894,0.727256841112119,0.731451252660859,15151112.2028775,0.0,1.0
1999-09-20,55.25,55.38,55.0,55.38,26200,0.747552380864085,0.749311327642589,0.744169790905424,0.749311327642589,1936386.04739215,0.0,1.0
1999-09-21,54.81,55.75,54.75,55.13,110200,0.741599022536842,0.754317560781408,0.740787200946763,0.745928737683928,8144646.65735173,0.0,1.0
1999-09-22,53.88,54.75,53.75,54.75,25200,0.729015787890623,0.740787200946763,0.727256841112119,0.740787200946763,1862478.18298787,0.0,1.0
1999-09-23,52.63,53.88,52.63,53.88,19000,0.712102838097318,0.729015787890623,0.712102838097318,0.729015787890623,1404249.42368133,0.0,1.0
1999-09-24,51.0,52.63,50.94,52.63,32600,0.690048351566848,0.712102838097318,0.689236529976769,0.712102838097318,2409396.37957955,0.0,1.0
1999-09-27,49.94,50.56,49.31,50.56,32800,0.675706170142125,0.684094993239605,0.6671820434463,0.684094993239605,2424177.95246041,0.0,1.0
1999-09-28,48.5,49.75,48.5,49.75,29200,0.656222451980238,0.673135401773543,0.656222451980238,0.673135401773543,2158109.64060499,0.0,1.0
1999-09-29,49.31,49.5,48.25,48.63,43600,0.6671820434463,0.669752811814882,0.652839862021577,0.657981398758742,3222382.88802663,0.0,1.0
1999-09-30,49.56,49.94,49.25,49.5,43200,0.670564633404961,0.675706170142125,0.666370221856221,0.669752811814882,3192819.74226492,0.0,1.0
1999-10-01,51.44,51.5,49.38,49.5,113000,0.696001709894091,0.69681353148417,0.668129168634725,0.669752811814882,8351588.67768372,0.0,1.0
1999-10-04,51.06,52.25,50.75,51.63,25400,0.690860173156927,0.706961301360153,0.686665761608187,0.698572478262674,1877259.75586873,0.0,1.0
1999-10-05,51.13,52.38,50.56,51.25,36600,0.691807298345352,0.708720248138657,0.684094993239605,0.693430941525509,2705027.83719667,0.0,1.0
1999-10-06,51.31,52.06,51.0,51.13,20400,0.694242763115588,0.704390532991571,0.690048351566848,0.691807298345352,1507720.43384733,0.0,1.0
1999-10-07,50.88,51.25,50.5,51.25,9600,0.688424708386691,0.693430941525509,0.683283171649526,0.693430941525509,709515.498281094,0.0,1.0
1999-10-08,50.38,51.06,50.31,50.75,22600,0.681659528469369,0.690860173156927,0.680712403280944,0.686665761608187,1670317.73553674,0.0,1.0
1999-10-11,50.06,50.5,49.63,50.5,32400,0.677329813322283,0.683283171649526,0.671511758593386,0.683283171649526,2394614.80669869,0.0,1.0
1999-10-12,50.75,51.0,49.75,51.0,96400,0.686665761608187,0.690048351566848,0.673135401773543,0.690048351566848,7124718.12857266,0.0,1.0
1999-10-13,48.88,50.63,48.88,50.63,29200,0.661363988717403,0.68504211842803,0.661363988717403,0.68504211842803,2158109.64060499,0.0,1.0
1999-10-14,48.19,50.5,48.13,50.0,82000,0.652028040431498,0.683283171649526,0.65121621884142,0.676517991732204,6060444.88115102,0.0,1.0
1999-10-15,46.88,46.94,45.75,46.75,89000,0.634303269048115,0.635115090638193,0.619013962434967,0.632544322269611,6577799.93198097,0.0,1.0
1999-10-18,47.38,47.63,46.81,46.88,33000,0.641068448965437,0.644451038924098,0.633356143859689,0.634303269048115,2438959.52534126,0.0,1.0
1999-10-19,48.56,48.75,47.22,47.31,34000,0.657034273570317,0.659605041938899,0.638903591391893,0.640121323777011,2512867.38974554,0.0,1.0
1999-10-20,49.63,49.75,48.63,48.81,81600,0.671511758593386,0.673135401773543,0.657981398758742,0.660416863528978,6030881.7353893,0.0,1.0
1999-10-21,49.75,50.0,49.56,49.63,16000,0.673135401773543,0.676517991732204,0.670564633404961,0.671511758593386,1182525.83046849,0.0,1.0
1999-10-22,50.75,50.75,49.81,49.81,29400,0.686665761608187,0.686665761608187,0.673947223363622,0.673947223363622,2172891.21348585,0.0,1.0
1999-10-25,51.31,51.5,51.0,51.0,20800,0.694242763115588,0.69681353148417,0.690048351566848,0.690048351566848,1537283.57960904,0.0,1.0
1999-10-26,52.0,52.13,51.31,51.31,41800,0.703578711401492,0.705337658179996,0.694242763115588,0.694242763115588,3089348.73209893,0.0,1.0
1999-10-27,54.0,54.38,52.25,52.25,63600,0.73063943107078,0.735780967807945,0.706961301360153,0.706961301360153,4700540.17611225,0.0,1.0
1999-10-28,57.69,58.0,54.13,54.13,99200,0.780566458860617,0.784760870409357,0.732398377849284,0.732398377849284,7331660.14890464,0.0,1.0
1999-10-29,59.06,60.0,57.94,57.94,77000,0.799103051834079,0.811821590078645,0.783949048819278,0.783949048819278,5690905.55912961,0.0,1.0
1999-11-01,59.5,60.25,58.5,59.88,58400,0.805056410161323,0.815204180037306,0.791526050326679,0.810197946898488,4316219.28120999,0.0,1.0
1999-11-02,60.25,60.75,59.0,59.5,60600,0.815204180037306,0.821969359954628,0.798291230244001,0.805056410161323,4478816.58289941,0.0,1.0
1999-11-03,59.75,61.25,59.5,60.38,40000,0.808439000119984,0.82873453987195,0.805056410161323,0.81696312681581,2956314.57617123,0.0,1.0
1999-11-04,61.06,63.5,60.25,60.25,100000,0.826163771503368,0.859177849499899,0.815204180037306,0.815204180037306,7390786.44042806,0.0,1.0
1999-11-05,61.56,62.0,61.0,61.0,41600,0.83292895142069,0.838882309747933,0.825351949913289,0.825351949913289,3074567.15921807,0.0,1.0
1999-11-08,62.56,63.0,61.0,61.38,53000,0.846459311255334,0.852412669582577,0.825351949913289,0.830493486650454,3917116.81342687,0.0,1.0
1999-11-09,63.69,63.69,62.56,62.56,35800,0.861748617868481,0.861748617868481,0.846459311255334,0.846459311255334,2645901.54567325,0.0,1.0
1999-11-10,64.25,64.5,63.25,63.25,44600,0.869325619375882,0.872708209334543,0.855795259541238,0.855795259541238,3296290.75243092,0.0,1.0
1999-11-11,64.31,64.44,64.0,64.25,21200,0.870137440965961,0.871896387744465,0.865943029417221,0.869325619375882,1566846.72537075,0.0,1.0
1999-11-12,64.0,64.38,63.63,64.38,55000,0.865943029417221,0.871084566154386,0.860936796278403,0.871084566154386,4064932.54223544,0.0,1.0
1999-11-15,68.0,69.25,64.0,64.0,161200,0.920064468755798,0.936977418549103,0.865943029417221,0.865943029417221,11913947.74197,0.0,1.0
1999-11-16,67.75,68.0,67.63,67.94,11200,0.916681878797136,0.920064468755798,0.915058235616979,0.919252647165719,827768.081327944,0.0,1.0
1999-11-17,67.75,67.75,67.69,67.69,28800,0.916681878797136,0.916681878797136,0.915870057207058,0.915870057207058,2128546.49484328,0.0,1.0
1999-11-18,68.0,69.5,66.5,67.5,345800,0.920064468755798,0.940360008507764,0.899768929003831,0.913299288838475,25557339.5110002,0.0,1.0
1999-11-19,66.5,68.0,66.5,68.0,29200,0.899768929003831,0.920064468755798,0.899768929003831,0.920064468755798,2158109.640605,0.0,1.0
1999-11-22,67.75,68.25,66.25,66.25,36400,0.916681878797136,0.923447058714459,0.89638633904517,0.89638633904517,2690246.26431582,0.0,1.0
1999-11-23,67.88,68.44,67.0,67.63,57400,0.91844082557564,0.926017827083041,0.906534108921153,0.915058235616979,4242311.41680571,0.0,1.0
1999-11-24,66.63,67.88,66.63,67.88,36400,0.901527875782335,0.91844082557564,0.901527875782335,0.91844082557564,2690246.26431582,0.0,1.0
1999-11-26,66.13,66.63,65.69,66.63,12600,0.894762695865013,0.901527875782335,0.88880933753777,0.901527875782335,931239.091493936,0.0,1.0
1999-11-29,67.5,67.75,65.88,66.13,58200,0.913299288838475,0.916681878797136,0.891380105906352,0.894762695865013,4301437.70832914,0.0,1.0
1999-11-30,68.31,68.5,67.5,67.5,39000,0.924258880304537,0.92682964867312,0.913299288838475,0.913299288838475,2882406.71176695,0.0,1.0
1999-12-01,68.0,68.19,67.75,68.19,34000,0.920064468755798,0.92263523712438,0.916681878797136,0.92263523712438,2512867.38974554,0.0,1.0
1999-12-02,68.19,68.5,68.0,68.0,27200,0.92263523712438,0.92682964867312,0.920064468755798,0.920064468755798,2010293.91179643,0.0,1.0
1999-12-03,68.38,68.81,68.0,68.19,29600,0.925206005492962,0.931024060221859,0.920064468755798,0.92263523712438,2187672.78636671,0.0,1.0
1999-12-06,68.75,69.0,68.5,68.5,24800,0.930212238631781,0.933594828590442,0.92682964867312,0.92682964867312,1832915.03722616,0.0,1.0
1999-12-07,69.56,70.25,69.0,69.0,123600,0.941171830097842,0.950507778383747,0.933594828590442,0.933594828590442,9135012.04036909,0.0,1.0
1999-12-08,69.63,71.5,69.56,70.0,5515000,0.942118955286267,0.967420728177052,0.941171830097842,0.947125188425086,407601872.189608,0.0,1.0
1999-12-09,63.5,69.56,63.5,69.56,967600,0.859177849499899,0.941171830097842,0.859177849499899,0.941171830097842,71513249.597582,0.0,1.0
1999-12-10,66.0,67.38,64.0,66.5,1395000,0.893003749086509,0.911675645658318,0.865943029417221,0.899768929003831,103101470.843972,0.0,1.0
1999-12-13,65.25,66.5,63.88,66.0,265000,0.882855979210526,0.899768929003831,0.864319386237064,0.893003749086509,19585584.0671344,0.0,1.0
1999-12-14,65.0,65.38,64.88,65.25,898800,0.879473389251865,0.88461492598903,0.877849746071708,0.882855979210526,66428388.5265675,0.0,1.0
1999-12-15,65.0,66.38,64.5,65.0,573800,0.879473389251865,0.898145285823674,0.872708209334543,0.879473389251865,42408332.5951762,0.0,1.0
1999-12-16,64.5,65.13,64.13,65.13,120200,0.872708209334543,0.881232336030369,0.867701976195725,0.881232336030369,8883725.30139454,0.0,1.0
1999-12-17,65.44,66.44,65.25,65.44,266400,0.885426747579109,0.898957107413753,0.882855979210526,0.885426747579109,19689055.0773004,0.0,1.0
1999-12-20,65.13,66.0,64.31,65.19,174400,0.881232336030369,0.893003749086509,0.870137440965961,0.882044157620448,12889531.5521065,0.0,1.0
1999-12-21,65.31,66.5,65.0,66.25,135800,0.883667800800605,0.899768929003831,0.879473389251865,0.89638633904517,10036687.9861013,0.0,1.0
1999-12-22,65.13,65.63,64.94,65.38,48400,0.881232336030369,0.887997515947691,0.878661567661787,0.88461492598903,3577140.63716718,0.0,1.0
1999-12-23,66.0,66.25,64.81,65.38,244000,0.893003749086509,0.89638633904517,0.876902620883283,0.88461492598903,18033518.9146445,0.0,1.0
1999-12-27,65.63,66.25,65.25,66.25,179000,0.887997515947691,0.89638633904517,0.882855979210526,0.89638633904517,13229507.7283662,0.0,1.0
1999-12-28,66.56,66.56,65.63,65.75,85000,0.90058075059391,0.90058075059391,0.887997515947691,0.889621159127848,6282168.47436386,0.0,1.0
1999-12-29,66.5,67.13,66.19,66.56,59800,0.899768929003831,0.908293055699657,0.895574517455092,0.90058075059391,4419690.29137599,0.0,1.0
1999-12-30,66.13,66.94,66.13,66.75,49400,0.894762695865013,0.905722287331075,0.894762695865013,0.903151518962492,3651048.50157146,0.0,1.0
1999-12-31,66.56,66.88,65.81,66.38,65400,0.90058075059391,0.904910465740996,0.890432980717927,0.898145285823674,4833574.33203996,0.0,1.0
2000-01-03,67.25,67.75,66.62,67.44,131300,0.909916698879814,0.916681878797136,0.901392572183989,0.912487467248397,9704102.59628206,0.0,1.0
2000-01-04,64.94,66.94,64.75,66.88,210200,0.878661567661787,0.905722287331075,0.876090799293204,0.904910465740996,15535433.0977798,0.0,1.0
2000-01-05,62.44,64.69,62.06,64.69,227800,0.844835668075176,0.875278977703126,0.839694131338012,0.875278977703126,16836211.5112951,0.0,1.0
2000-01-06,61.75,63.25,61.56,63.25,97600,0.835499719789272,0.855795259541238,0.83292895142069,0.855795259541238,7213407.56585779,0.0,1.0
2000-01-07,62.38,62.38,60.63,62.0,226400,0.844023846485098,0.844023846485098,0.820345716774471,0.838882309747933,16732740.5011291,0.0,1.0
2000-01-10,65.31,65.5,62.5,62.5,95400,0.883667800800605,0.886238569169187,0.845647489665255,0.845647489665255,7050810.26416838,0.0,1.0
2000-01-11,66.88,67.13,65.38,65.38,155200,0.904910465740996,0.908293055699657,0.88461492598903,0.88461492598903,11470500.5555444,0.0,1.0
2000-01-12,76.13,78.0,67.75,67.75,1630400,1.03006629421145,1.05536806710224,0.916681878797136,0.916681878797136,120499382.12474,0.0,1.0
2000-01-13,75.13,77.81,74.0,76.38,345600,1.01653593437681,1.05279729873366,1.00124662776366,1.03344888417011,25542557.9381194,0.0,1.0
2000-01-14,76.69,78.0,75.0,75.0,144000,1.03764329571885,1.05536806710224,1.01477698759831,1.01477698759831,10642732.4742165,0.0,1.0
2000-01-18,78.75,81.0,78.38,78.81,320200,1.06551583697822,1.09595914660617,1.0605096038394,1.0663276585683,23665298.1822507,0.0,1.0
2000-01-19,78.0,80.0,76.63,78.5,239800,1.05536806710224,1.08242878677153,1.03683147412878,1.06213324701956,17723105.8841465,0.0,1.0
2000-01-20,77.56,80.88,77.5,79.25,195400,1.04941470877499,1.09433550342601,1.04860288718492,1.07228101689554,14441596.7045965,0.0,1.0
2000-01-21,74.56,78.0,74.5,77.56,147600,1.00882362927106,1.05536806710224,1.00801180768098,1.04941470877499,10908800.7860719,0.0,1.0
2000-01-24,74.0,77.25,73.0,74.81,187600,1.00124662776366,1.04522029722626,0.987716267929018,1.01220621922972,13865115.3622431,0.0,1.0
2000-01-25,71.94,74.0,71.13,74.0,101600,0.973374086504295,1.00124662776366,0.962414495038233,1.00124662776366,7509039.02347492,0.0,1.0
2000-01-26,73.0,73.56,70.0,71.94,168000,0.987716267929018,0.995293269436419,0.947125188425086,0.973374086504295,12416521.2199191,0.0,1.0
2000-01-27,71.94,74.44,71.69,73.25,137600,0.973374086504295,1.00719998609091,0.969991496545634,0.991098857887679,10169722.142029,0.0,1.0
2000-01-28,68.56,72.56,68.38,71.94,69000,0.927641470263198,0.981762909601774,0.925206005492962,0.973374086504295,5099642.64389537,0.0,1.0
2000-01-31,67.88,69.5,66.81,68.56,168000,0.91844082557564,0.940360008507764,0.903963340552571,0.927641470263198,12416521.2199192,0.0,1.0
2000-02-01,67.44,68.19,66.88,67.88,101600,0.912487467248397,0.92263523712438,0.904910465740996,0.91844082557564,7509039.02347491,0.0,1.0
2000-02-02,68.88,70.5,67.44,67.44,88800,0.931971185410284,0.953890368342408,0.912487467248397,0.912487467248397,6563018.35910012,0.0,1.0
2000-02-03,69.19,69.69,68.94,69.5,90600,0.936165596959024,0.942930776876346,0.932783007000363,0.940360008507764,6696052.51502783,0.0,1.0
2000-02-04,70.19,70.19,69.38,70.19,57800,0.949695956793668,0.949695956793668,0.938736365327606,0.949695956793668,4271874.56256742,0.0,1.0
2000-02-07,69.06,70.06,68.75,69.5,50800,0.93440665018052,0.947937010015164,0.930212238631781,0.940360008507764,3754519.51173746,0.0,1.0
2000-02-08,69.75,71.5,69.75,69.75,129000,0.943742598466425,0.967420728177052,0.943742598466425,0.943742598466425,9534114.5081522,0.0,1.0
2000-02-09,67.69,69.81,67.5,69.81,72800,0.915870057207058,0.944554420056503,0.913299288838475,0.944554420056503,5380492.52863163,0.0,1.0
2000-02-10,66.69,68.0,66.31,67.88,58200,0.902339697372414,0.920064468755798,0.897198160635249,0.91844082557564,4301437.70832913,0.0,1.0
2000-02-11,66.25,67.38,65.5,66.75,86000,0.89638633904517,0.911675645658318,0.886238569169187,0.903151518962492,6356076.33876814,0.0,1.0
2000-02-14,81.94,82.0,65.94,66.25,1514000,1.10867768485074,1.10948950644081,0.892191927496431,0.89638633904517,111896506.708081,0.0,1.0
2000-02-15,75.13,81.75,73.63,81.75,510400,1.01653593437681,1.10610691648215,0.996240394624844,1.10610691648215,37722573.9919448,0.0,1.0
2000-02-16,78.0,78.38,75.19,75.19,307600,1.05536806710224,1.0605096038394,1.01734775596689,1.01734775596689,22734059.0907567,0.0,1.0
2000-02-17,75.81,77.38,75.13,77.13,126800,1.02573657906437,1.04697924400476,1.01653593437681,1.0435966540461,9371517.20646277,0.0,1.0
2000-02-18,72.69,76.0,71.88,75.94,133200,0.983521856380278,1.02830734743295,0.972562264914216,1.02749552584287,9844527.53865018,0.0,1.0
2000-02-22,71.31,72.0,69.19,71.69,188600,0.964849959808469,0.974185908094374,0.936165596959024,0.969991496545634,13939023.2266473,0.0,1.0
2000-02-23,72.5,72.75,68.5,71.81,181800,0.980951088011696,0.984333677970357,0.92682964867312,0.971615139725791,13436449.7486982,0.0,1.0
2000-02-24,73.94,74.75,72.63,72.75,155600,1.00043480617358,1.01139439763965,0.9827100347902,0.984333677970357,11500063.7013061,0.0,1.0
2000-02-25,73.94,76.63,73.44,74.0,228800,1.00043480617358,1.03683147412878,0.993669626256261,1.00124662776366,16910119.3756995,0.0,1.0
2000-02-28,75.0,75.0,73.06,74.25,245600,1.01477698759831,1.01477698759831,0.988528089519097,1.00462921772232,18151771.4976913,0.0,1.0
2000-02-29,79.94,81.25,75.0,75.0,251000,1.08161696518145,1.09934173656483,1.01477698759831,1.01477698759831,18550873.9654744,0.0,1.0
2000-03-01,85.5,85.5,79.56,80.0,262200,1.15684576586207,1.15684576586207,1.07647542844428,1.08242878677153,19378642.0468024,0.0,1.0
2000-03-02,82.25,85.25,81.38,85.25,231400,1.11287209639948,1.15346317590341,1.10110068334334,1.15346317590341,17102279.8231505,0.0,1.0
2000-03-03,82.06,84.5,82.0,83.0,91800,1.11030132803089,1.14331540602742,1.10948950644081,1.12301986627546,6784741.95231299,0.0,1.0
2000-03-06,82.5,83.88,81.63,82.13,226600,1.11625468635814,1.13492658292995,1.104483273302,1.11124845321932,16747522.0740099,0.0,1.0
2000-03-07,78.56,83.13,78.0,82.5,96200,1.06294506860964,1.12477881305396,1.05536806710224,1.11625468635814,7109936.55569179,0.0,1.0
2000-03-08,76.13,78.06,73.38,77.5,183000,1.03006629421145,1.05617988869232,0.992857804666183,1.04860288718492,13525139.1859834,0.0,1.0
2000-03-09,76.88,77.25,75.25,75.88,77800,1.04021406408744,1.04522029722626,1.01815957755697,1.02668370425279,5750031.85065302,0.0,1.0
2000-03-10,86.13,88.0,83.63,84.75,801000,1.16536989255789,1.19067166544868,1.13154399297128,1.14669799598609,59200199.387829,0.0,1.0
2000-03-13,83.25,85.25,82.38,83.75,188400,1.12640245623412,1.15346317590341,1.11463104317798,1.13316763615144,13924241.6537665,0.0,1.0
2000-03-14,80.75,85.5,80.31,83.88,160600,1.09257655664751,1.15684576586207,1.08662319832027,1.13492658292995,11869603.0233275,0.0,1.0
2000-03-15,86.13,89.94,83.25,86.0,770200,1.16536989255789,1.21692056352789,1.12640245623412,1.16361094577939,56923837.1641772,0.0,1.0
2000-03-16,88.38,88.75,85.19,86.63,205200,1.19581320218584,1.20081943532466,1.15265135431333,1.17213507247522,15165893.7757584,0.0,1.0
2000-03-17,94.94,95.0,87.0,87.75,428000,1.28457236270111,1.28538418429119,1.17714130561403,1.18728907549002,31632565.9650321,0.0,1.0
2000-03-20,93.06,95.5,92.75,94.94,285000,1.25913528621198,1.29214936420851,1.25494087466324,1.28457236270111,21063741.35522,0.0,1.0
2000-03-21,92.75,94.0,91.31,92.81,248200,1.25494087466324,1.27185382445654,1.23545715650135,1.25575269625332,18343931.9451424,0.0,1.0
2000-03-22,93.81,94.5,93.0,93.0,91600,1.26928305608796,1.27861900437387,1.2583234646219,1.2583234646219,6769960.37943211,0.0,1.0
2000-03-23,98.13,98.38,94.0,94.0,164000,1.32773421057362,1.33111680053228,1.27185382445654,1.27185382445654,12120889.7623021,0.0,1.0
2000-03-24,96.5,103.75,96.5,97.88,209400,1.30567972404315,1.40377483284432,1.30567972404315,1.32435162061496,15476306.8062564,0.0,1.0
2000-03-27,103.3,104.3,95.13,95.5,294800,1.39768617091873,1.41121653075338,1.28714313106969,1.29214936420851,21788038.426382,0.0,1.0
2000-03-28,99.88,103.1,99.13,103.1,161000,1.35141234028425,1.3949800989518,1.34126457040827,1.3949800989518,11899166.1690892,0.0,1.0
2000-03-29,96.38,102.6,96.25,100.8,199600,1.304056080863,1.38821491903448,1.30229713408449,1.36386027133212,14752009.7350944,0.0,1.0
2000-03-30,96.38,97.56,95.38,96.25,272600,1.304056080863,1.32002190546788,1.29052572102835,1.30229713408449,20147283.8366069,0.0,1.0
2000-03-31,102.3,102.7,96.81,97.25,285600,1.38415581108409,1.38956795501795,1.30987413559189,1.31582749391914,21108086.0738625,0.0,1.0
2000-04-03,100.7,101.8,100.3,101.8,264000,1.36250723534866,1.37739063116677,1.3570950914148,1.37739063116677,19511676.2027301,0.0,1.0
2000-04-04,101.0,102.0,90.5,100.1,411400,1.36656634329905,1.3800967031337,1.22449756503529,1.35438901944787,30405695.4159211,0.0,1.0
2000-04-05,104.0,104.0,99.63,100.8,198400,1.40715742280298,1.40715742280298,1.34802975032559,1.36386027133212,14663320.2978093,0.0,1.0
2000-04-06,110.5,111.0,104.9,106.0,328200,1.49510476172817,1.50186994164549,1.41933474665416,1.43421814247227,24256561.0974849,0.0,1.0
2000-04-07,118.6,120.3,110.6,112.3,420200,1.60470067638879,1.62770228810768,1.49645779771164,1.51945940943053,31056084.6226787,0.0,1.0
2000-04-10,117.4,120.0,115.4,120.0,350200,1.58846424458722,1.62364318015729,1.56140352491793,1.62364318015729,25882534.114379,0.0,1.0
2000-04-11,117.3,117.4,110.8,115.0,249400,1.58711120860375,1.58846424458722,1.49916386967856,1.55599138098407,18432621.3824276,0.0,1.0
2000-04-12,115.3,119.5,113.5,117.3,456000,1.56005048893446,1.61687800023997,1.5356958412321,1.58711120860375,33701986.168352,0.0,1.0
2000-04-13,113.4,114.8,107.6,113.8,472800,1.53434280524864,1.55328530901714,1.4558667182077,1.5397549491825,34943638.2903439,0.0,1.0
2000-04-14,92.63,111.0,92.0,111.0,359000,1.25331723148308,1.50186994164549,1.24479310478726,1.50186994164549,26532923.3211368,0.0,1.0
2000-04-17,97.0,100.0,93.0,93.5,508400,1.31244490396048,1.35303598346441,1.2583234646219,1.26508864453922,37574758.2631362,0.0,1.0
2000-04-18,112.3,114.0,99.0,99.0,445200,1.51945940943053,1.54246102114943,1.33950562362976,1.33950562362976,32903781.2327858,0.0,1.0
2000-04-19,115.3,117.5,112.5,117.0,220200,1.56005048893446,1.58981728057068,1.52216548139746,1.58305210065336,16274511.7418226,0.0,1.0
2000-04-20,113.0,116.1,111.1,115.2,157000,1.52893066131478,1.57087477680218,1.50322297762896,1.558697452951,11603534.7114721,0.0,1.0
2000-04-24,110.1,112.2,108.5,111.5,171000,1.48969261779431,1.51810637344707,1.46804404205888,1.50863512156282,12638244.813132,0.0,1.0
2000-04-25,120.0,121.06,113.88,115.0,439400,1.62364318015729,1.63798536158201,1.54083737796927,1.55599138098407,32475115.6192409,0.0,1.0
2000-04-26,58.19,63.5,58.0,60.0,267100,1.57466327755588,1.7183556989998,1.56952174081871,1.62364318015729,9870395.29119167,0.0,2.0
2000-04-27,60.0,62.5,56.56,57.19,651200,1.62364318015729,1.69129497933051,1.53055430449494,1.54760255788659,24064400.6500338,0.0,1.0
2000-04-28,63.75,64.0,59.38,60.0,468600,1.72512087891712,1.73188605883444,1.60686553396233,1.62364318015729,17316612.629923,0.0,1.0
2000-05-01,59.81,62.25,57.25,62.25,849800,1.61850164342012,1.68452979941319,1.54922620106675,1.68452979941319,31403451.5853789,0.0,1.0
2000-05-02,59.0,61.38,57.56,59.19,396400,1.596582460488,1.66098697330091,1.55761502416423,1.60172399722517,14648538.7249284,0.0,1.0
2000-05-03,51.63,57.75,50.63,57.75,539400,1.39714495652535,1.56275656090139,1.37008423685606,1.56275656090139,19932951.0298345,0.0,1.0
2000-05-04,54.75,54.94,51.75,53.0,355000,1.48157440189353,1.48671593863069,1.40039224288566,1.43421814247227,13118645.9317598,0.0,1.0
2000-05-05,58.94,58.94,54.5,54.5,443800,1.59495881730784,1.59495881730784,1.4748092219762,1.4748092219762,16400155.1113099,0.0,1.0
2000-05-08,59.75,62.0,58.94,58.94,411600,1.61687800023997,1.67776461949587,1.59495881730784,1.59495881730784,15210238.4944009,0.0,1.0
2000-05-09,53.75,60.0,50.88,59.25,510600,1.45451368222424,1.62364318015729,1.37684941677338,1.60334764040532,18868677.7824128,0.0,1.0
2000-05-10,47.63,53.25,46.5,53.25,548800,1.2889020778482,1.44098332238959,1.2583234646219,1.44098332238959,20280317.9925345,0.0,1.0
2000-05-11,50.56,50.81,47.75,47.88,431200,1.36818998647921,1.37495516639653,1.29214936420851,1.29566725776552,15934535.5655629,0.0,1.0
2000-05-12,51.69,53.94,51.5,52.0,704600,1.39876859970551,1.4596552189614,1.39362706296834,1.40715742280298,26037740.629628,0.0,1.0
2000-05-15,50.19,50.75,48.5,49.88,504800,1.35817752020157,1.37333152321637,1.31244490396048,1.34978869710409,18654344.9756405,0.0,1.0
2000-05-16,49.13,52.75,48.75,51.13,1081200,1.32949315735213,1.42745296255495,1.3192100838778,1.3836145966907,39954591.496954,0.0,1.0
2000-05-17,49.06,49.13,47.5,48.75,6918000,1.32759890697528,1.32949315735213,1.28538418429119,1.3192100838778,255647302.974406,0.0,1.0
2000-05-18,51.63,52.44,49.0,49.75,4521400,1.39714495652535,1.41906413945747,1.32597526379512,1.34627080354709,167083509.058757,0.0,1.0
2000-05-19,49.44,51.25,49.19,51.25,1072200,1.33788198044961,1.38686188305102,1.33111680053228,1.38686188305102,39622006.1071348,0.0,1.0
2000-05-22,47.25,50.13,45.5,49.63,1800400,1.27861900437387,1.35655387702142,1.23126274495261,1.34302351718677,66531859.5367332,0.0,1.0
2000-05-23,46.5,48.63,46.5,47.5,1186000,1.2583234646219,1.31596279751748,1.2583234646219,1.28538418429119,43827363.5917384,0.0,1.0
2000-05-24,45.0,46.75,43.19,46.5,884200,1.21773238511797,1.26508864453922,1.16875248251656,1.2583234646219,32674666.8531324,0.0,1.0
2000-05-25,44.5,46.56,44.25,44.94,535200,1.20420202528332,1.25994710780206,1.197436845366,1.21610874193781,19777744.5145856,0.0,1.0
2000-05-26,44.81,45.69,43.38,45.25,339400,1.2125908483808,1.23640428168978,1.17389401925372,1.22449756503529,12542164.5894065,0.0,1.0
2000-05-30,48.0,48.13,44.56,44.56,492200,1.29891454412583,1.30243243768284,1.20582566846348,1.20582566846348,18188725.4298935,0.0,1.0
2000-05-31,46.0,48.0,46.0,47.25,653000,1.24479310478726,1.29891454412583,1.24479310478726,1.27861900437387,24130917.7279975,0.0,1.0
2000-06-01,49.19,49.5,46.5,46.5,783200,1.33111680053228,1.33950562362976,1.2583234646219,1.2583234646219,28942319.7007164,0.0,1.0
2000-06-02,51.06,53.0,48.63,53.0,1046000,1.38172034631385,1.43421814247227,1.31596279751748,1.43421814247227,38653813.0834389,0.0,1.0
2000-06-05,49.13,50.81,48.88,50.81,706400,1.32949315735213,1.37495516639653,1.32272797743481,1.37495516639653,26104257.7075919,0.0,1.0
2000-06-06,49.56,51.0,49.0,49.31,426000,1.34112926680992,1.3800967031337,1.32597526379512,1.3343640868926,15742375.1181118,0.0,1.0
2000-06-07,50.13,50.69,49.56,49.56,344000,1.35655387702142,1.37170788003622,1.34112926680992,1.34112926680992,12712152.6775362,0.0,1.0
2000-06-08,50.06,50.81,49.5,50.19,204800,1.35465962664457,1.37495516639653,1.33950562362976,1.35817752020157,7568165.31499831,0.0,1.0
2000-06-09,51.63,51.69,50.31,50.88,257200,1.39714495652535,1.39876859970551,1.36142480656189,1.37684941677338,9504551.36239048,0.0,1.0
2000-06-12,49.81,52.94,49.31,51.69,370800,1.34789444672724,1.43259449929212,1.3343640868926,1.39876859970551,13702518.0605537,0.0,1.0
2000-06-13,49.69,51.63,47.0,51.63,538800,1.34464716036693,1.39714495652535,1.27185382445654,1.39714495652535,19910778.6705132,0.0,1.0
2000-06-14,49.0,51.19,48.88,49.69,268200,1.32597526379512,1.38523823987086,1.32272797743481,1.34464716036693,9911044.61661403,0.0,1.0
2000-06-15,56.63,57.63,52.69,54.88,1705400,1.53244855487179,1.55950927454108,1.42582931937479,1.48509229545053,63021235.9775301,0.0,1.0
2000-06-16,57.44,59.75,56.13,57.63,611000,1.55436773780391,1.61687800023997,1.51891819503714,1.55950927454108,22578852.5755078,0.0,1.0
2000-06-19,58.69,58.75,56.25,57.75,668800,1.58819363739052,1.58981728057068,1.52216548139746,1.56275656090139,24714789.8567915,0.0,1.0
2000-06-20,58.63,59.81,56.5,57.75,607800,1.58656999421037,1.61850164342012,1.52893066131478,1.56275656090139,22460599.9924608,0.0,1.0
2000-06-21,62.63,63.56,58.5,58.63,480400,1.69481287288752,1.71997934217996,1.58305210065336,1.58656999421037,17752669.0299082,0.0,1.0
2000-06-22,62.5,63.13,61.06,62.63,538000,1.69129497933051,1.70834323272216,1.65232754300674,1.69481287288752,19881215.5247515,0.0,1.0
2000-06-23,62.0,63.0,61.63,62.5,677600,1.67776461949587,1.70482533916515,1.66775215321823,1.69129497933051,25039984.4601702,0.0,1.0
2000-06-26,61.5,62.75,60.88,62.25,680000,1.66423425966122,1.69806015924783,1.64745661346626,1.68452979941319,25128673.8974555,0.0,1.0
2000-06-27,59.13,62.5,58.63,61.75,669400,1.60010035404501,1.69129497933051,1.58656999421037,1.67099943957854,24736962.2161127,0.0,1.0
2000-06-28,63.13,65.0,58.75,59.5,782800,1.70834323272216,1.75894677850373,1.58981728057068,1.61011282032265,28927538.1278355,0.0,1.0
2000-06-29,60.88,63.38,60.69,63.19,788000,1.64745661346626,1.71510841263948,1.6423150767291,1.70996687590232,29119698.5752866,0.0,1.0
2000-06-30,66.09,66.5,59.5,60.88,1367600,1.78844296294325,1.79953785800766,1.61011282032265,1.64745661346626,50538197.6796473,0.0,1.0
2000-07-03,67.75,68.0,65.94,66.19,445600,1.83336375759427,1.8401289375116,1.78438385499286,1.79114903491018,16466672.1892738,0.0,1.0
2000-07-05,66.31,69.5,65.63,67.88,1154200,1.7943963212705,1.88072001701553,1.77599503189538,1.83688165115128,42652228.5477103,0.0,1.0
2000-07-06,65.63,67.0,63.63,66.19,746800,1.77599503189538,1.81306821784231,1.72187359255681,1.79114903491018,27597196.5685584,0.0,1.0
2000-07-07,68.5,68.88,65.88,66.63,536800,1.85365929734624,1.86394237082057,1.7827602118127,1.80305575156467,19836870.8061089,0.0,1.0
2000-07-10,68.38,69.25,67.75,68.56,423600,1.85041201098592,1.87395483709821,1.83336375759427,1.8552829405264,15653685.6808267,0.0,1.0
2000-07-11,68.13,69.75,67.06,68.38,621800,1.8436468310686,1.88748519693285,1.81469186102246,1.85041201098592,22977955.0432909,0.0,1.0
2000-07-12,70.0,70.38,67.75,67.94,395600,1.89425037685017,1.9045334503245,1.83336375759427,1.83850529433144,14618975.5791667,0.0,1.0
2000-07-13,68.25,70.0,66.5,70.0,584000,1.84689411742892,1.89425037685017,1.79953785800766,1.89425037685017,21581096.4060499,0.0,1.0
2000-07-14,67.88,68.75,67.0,68.75,282800,1.83688165115128,1.86042447726356,1.81306821784231,1.86042447726356,10450572.0267653,0.0,1.0
2000-07-17,68.56,69.0,66.5,66.5,326800,1.8552829405264,1.86718965718088,1.79953785800766,1.79953785800766,12076545.0436594,0.0,1.0
2000-07-18,65.5,69.75,65.38,69.13,587600,1.77247713833837,1.88748519693285,1.76922985197806,1.87070755073789,21714130.5619777,0.0,1.0
2000-07-19,67.56,68.69,63.13,64.88,668600,1.82822222085711,1.8588008340834,1.70834323272216,1.75569949214342,24707399.070351,0.0,1.0
2000-07-20,66.0,69.94,65.5,68.13,626800,1.78600749817302,1.89262673367001,1.77247713833837,1.8436468310686,23162724.7043015,0.0,1.0
2000-07-21,64.25,65.88,61.0,65.75,387400,1.73865123875176,1.7827602118127,1.65070389982658,1.7792423182557,14315953.3351092,0.0,1.0
2000-07-24,64.75,67.31,64.19,64.25,237200,1.75218159858641,1.82145704093979,1.73702759557161,1.73865123875176,8765472.71834768,0.0,1.0
2000-07-25,63.69,65.63,63.25,65.13,349000,1.72349723573696,1.77599503189538,1.71159051908248,1.76246467206074,12896922.338547,0.0,1.0
2000-07-26,62.0,64.19,61.44,64.19,406600,1.67776461949587,1.73702759557161,1.66261061648106,1.73702759557161,15025468.8333902,0.0,1.0
2000-07-27,55.56,59.5,55.0,59.5,1351800,1.50349358482565,1.61011282032265,1.48833958181085,1.61011282032265,49954325.5508533,0.0,1.0
2000-07-28,56.19,58.0,48.38,55.31,1628800,1.5205418382173,1.56952174081871,1.30919761760016,1.49672840490833,60190564.7708462,0.0,1.0
2000-07-31,52.44,53.06,49.5,52.5,872000,1.41906413945747,1.43584178565243,1.33950562362976,1.42068778263763,32223828.8802664,0.0,1.0
2000-08-01,53.38,54.38,51.75,53.25,542800,1.4445012159466,1.47156193561589,1.40039224288566,1.44098332238959,20058594.3993218,0.0,1.0
2000-08-02,53.44,54.75,52.0,52.38,701600,1.44612485912676,1.48157440189353,1.40715742280298,1.41744049627731,25926878.8330216,0.0,1.0
2000-08-03,51.25,52.0,50.75,52.0,709200,1.38686188305102,1.40715742280298,1.37333152321637,1.40715742280298,26207728.7177579,0.0,1.0
2000-08-04,53.88,54.5,51.75,52.0,901800,1.45803157578125,1.4748092219762,1.40039224288566,1.40715742280298,33325056.0598901,0.0,1.0
2000-08-07,56.38,58.75,54.5,54.5,659000,1.52568337495447,1.58981728057068,1.4748092219762,1.4748092219762,24352641.3212104,0.0,1.0
2000-08-08,56.94,58.75,56.13,58.75,503000,1.54083737796927,1.58981728057068,1.51891819503714,1.58981728057068,18587827.8976766,0.0,1.0
2000-08-09,57.44,59.75,57.31,57.5,479000,1.55436773780391,1.61687800023997,1.5508498442469,1.55599138098407,17700933.5248252,0.0,1.0
2000-08-10,57.5,58.88,57.19,57.19,338000,1.55599138098407,1.59333517412769,1.54760255788659,1.54760255788659,12490429.0843234,0.0,1.0
2000-08-11,56.06,58.13,55.88,57.0,229000,1.51702394466029,1.57303963437572,1.51215301511982,1.54246102114943,8462450.47429016,0.0,1.0
2000-08-14,57.0,57.31,55.25,55.5,175400,1.54246102114943,1.5508498442469,1.49510476172817,1.50186994164549,6481719.70825539,0.0,1.0
2000-08-15,58.94,59.63,57.5,57.5,151400,1.59495881730784,1.61363071387965,1.55599138098407,1.55599138098407,5594825.33540406,0.0,1.0
2000-08-16,62.13,63.5,59.81,60.19,624000,1.68128251305287,1.7183556989998,1.61850164342012,1.62878471689445,23059253.6941356,0.0,1.0
2000-08-17,61.69,62.63,59.5,59.88,415200,1.66937579639839,1.69481287288752,1.61011282032265,1.62039589379698,15343272.6503286,0.0,1.0
2000-08-18,62.13,62.75,61.13,61.88,199000,1.68128251305287,1.69806015924783,1.65422179338359,1.67451733313555,7353832.50822594,0.0,1.0
2000-08-21,63.56,63.88,62.88,62.88,242600,1.71997934217996,1.72863877247413,1.70157805280484,1.70157805280484,8965023.95223922,0.0,1.0
2000-08-22,62.0,65.19,61.56,63.75,466200,1.67776461949587,1.7640883152409,1.66585790284138,1.72512087891712,17227923.1926378,0.0,1.0
2000-08-23,62.0,63.31,61.56,62.0,305400,1.67776461949587,1.71321416226263,1.66585790284138,1.67776461949587,11285730.8945336,0.0,1.0
2000-08-24,62.13,62.88,61.88,62.13,332600,1.68128251305287,1.70157805280484,1.67451733313555,1.68128251305287,12290877.8504319,0.0,1.0
2000-08-25,61.69,62.44,61.25,62.25,254600,1.66937579639839,1.68967133615035,1.6574690797439,1.68452979941319,9408471.13866491,0.0,1.0
2000-08-28,61.13,62.0,60.69,61.25,133800,1.65422179338359,1.67776461949587,1.6423150767291,1.6574690797439,4944436.12864636,0.0,1.0
2000-08-29,62.38,62.38,61.25,62.0,187000,1.6880476929702,1.6880476929702,1.6574690797439,1.67776461949587,6910385.32180022,0.0,1.0
2000-08-30,65.5,67.25,63.25,63.25,760200,1.77247713833837,1.81983339775963,1.71159051908248,1.71159051908248,28092379.2600672,0.0,1.0
2000-08-31,64.0,67.38,64.0,66.25,402200,1.73188605883444,1.82335129131664,1.73188605883444,1.79277267809034,14862871.5317009,0.0,1.0
2000-09-01,66.56,68.75,64.5,64.5,566000,1.80116150118782,1.86042447726356,1.74541641866909,1.74541641866909,20915925.6264114,0.0,1.0
2000-09-05,66.44,68.38,65.69,67.0,351600,1.79791421482751,1.85041201098592,1.77761867507554,1.81306821784231,12993002.5622725,0.0,1.0
2000-09-06,65.06,67.25,64.88,66.5,274400,1.76057042168389,1.81983339775963,1.75569949214342,1.79953785800766,10140158.9962673,0.0,1.0
2000-09-07,65.0,66.0,64.13,65.19,336800,1.75894677850373,1.78600749817302,1.73540395239145,1.7640883152409,12446084.3656809,0.0,1.0
2000-09-08,63.19,65.13,63.0,65.0,169000,1.70996687590232,1.76246467206074,1.70482533916515,1.75894677850373,6245214.54216171,0.0,1.0
2000-09-11,65.0,66.19,62.88,63.38,347000,1.75894677850373,1.79114903491018,1.70157805280484,1.71510841263948,12823014.4741427,0.0,1.0
2000-09-12,63.56,65.75,63.5,65.5,346800,1.71997934217996,1.7792423182557,1.7183556989998,1.77247713833837,12815623.6877022,0.0,1.0
2000-09-13,61.75,62.88,61.06,62.81,275600,1.67099943957854,1.70157805280484,1.65232754300674,1.69968380242799,10184503.7149099,0.0,1.0
2000-09-14,62.0,63.5,61.75,61.75,269800,1.67776461949587,1.7183556989998,1.67099943957854,1.67099943957854,9970170.90813744,0.0,1.0
2000-09-15,60.06,62.13,60.0,62.13,137200,1.62526682333745,1.68128251305287,1.62364318015729,1.68128251305287,5070079.49813364,0.0,1.0
2000-09-18,57.81,60.69,57.25,59.5,380800,1.56438020408155,1.6423150767291,1.54922620106675,1.61011282032265,14072057.382575,0.0,1.0
2000-09-19,58.88,59.81,58.0,58.38,301400,1.59333517412769,1.61850164342012,1.56952174081871,1.57980481429304,11137915.1657251,0.0,1.0
2000-09-20,57.69,58.75,56.81,58.75,222400,1.56113291772123,1.58981728057068,1.53731948441226,1.58981728057068,8218554.52175603,0.0,1.0
2000-09-21,57.25,57.75,56.69,57.38,293400,1.54922620106675,1.56275656090139,1.53407219805195,1.55274409462375,10842283.708108,0.0,1.0
2000-09-22,55.63,57.0,55.19,56.5,243600,1.5053878352025,1.54246102114943,1.49348111854801,1.52893066131478,9001977.88444139,0.0,1.0
2000-09-25,54.94,57.0,53.81,56.0,506200,1.48671593863069,1.54246102114943,1.4561373254044,1.51540030148014,18706080.4807235,0.0,1.0
2000-09-26,54.63,56.13,54.0,54.63,365200,1.47832711553321,1.51891819503714,1.46127886214156,1.47832711553321,13495576.0402217,0.0,1.0
2000-09-27,53.5,56.0,53.5,55.5,343400,1.44774850230692,1.51540030148014,1.44774850230692,1.50186994164549,12689980.318215,0.0,1.0
2000-09-28,55.19,55.5,53.75,54.56,368400,1.49348111854801,1.50186994164549,1.45451368222424,1.47643286515636,13613828.6232685,0.0,1.0
2000-09-29,56.94,57.56,56.25,56.5,458000,1.54083737796927,1.55761502416423,1.52216548139746,1.52893066131478,16924900.9485802,0.0,1.0
2000-10-02,56.69,58.0,55.5,58.0,290000,1.53407219805195,1.56952174081871,1.50186994164549,1.56952174081871,10716640.3386207,0.0,1.0
2000-10-03,55.63,57.19,55.31,57.19,412800,1.5053878352025,1.54760255788659,1.49672840490833,1.54760255788659,15254583.2130435,0.0,1.0
2000-10-04,57.25,57.69,54.38,55.63,461200,1.54922620106675,1.56113291772123,1.47156193561589,1.5053878352025,17043153.5316271,0.0,1.0
2000-10-05,56.75,57.78,56.44,57.5,309200,1.5356958412321,1.56356838249147,1.52730701813462,1.55599138098407,11426155.8369018,0.0,1.0
2000-10-06,56.0,57.25,55.13,56.75,167600,1.51540030148014,1.54922620106675,1.49185747536786,1.5356958412321,6193479.03707871,0.0,1.0
2000-10-09,55.69,56.38,54.38,56.38,196200,1.50701147838266,1.52568337495447,1.47156193561589,1.52568337495447,7250361.49805992,0.0,1.0
2000-10-10,53.06,55.38,53.0,55.0,407000,1.43584178565243,1.49862265528518,1.43421814247227,1.48833958181085,15040250.4062711,0.0,1.0
2000-10-11,56.0,56.13,50.0,51.5,691200,1.51540030148014,1.51891819503714,1.35303598346441,1.39362706296834,25542557.9381193,0.0,1.0
2000-10-12,52.13,57.56,51.0,56.0,319400,1.41067531635999,1.55761502416423,1.3800967031337,1.51540030148014,11803085.9453636,0.0,1.0
2000-10-13,58.19,58.38,51.0,52.0,382600,1.57466327755588,1.57980481429304,1.3800967031337,1.40715742280298,14138574.4605389,0.0,1.0
2000-10-16,58.88,59.94,56.25,59.94,362200,1.59333517412769,1.62201953697713,1.52216548139746,1.62201953697713,13384714.2436152,0.0,1.0
2000-10-17,58.5,63.31,57.75,61.38,773000,1.58305210065336,1.71321416226263,1.56275656090139,1.66098697330091,28565389.5922544,0.0,1.0
2000-10-18,57.19,60.31,55.88,57.13,623600,1.54760255788659,1.63203200325477,1.51215301511982,1.54597891470643,23044472.1212547,0.0,1.0
2000-10-19,65.13,65.75,59.75,60.5,722800,1.76246467206074,1.7792423182557,1.61687800023997,1.63717353999193,26710302.195707,0.0,1.0
2000-10-20,65.06,66.94,64.5,66.13,396200,1.76057042168389,1.81144457466215,1.74541641866909,1.78952539173003,14641147.938488,0.0,1.0
2000-10-23,67.63,68.25,64.88,65.44,321800,1.83011647123396,1.84689411742892,1.75569949214342,1.77085349515822,11891775.3826487,0.0,1.0
2000-10-24,66.25,67.75,65.31,67.0,429000,1.79277267809034,1.83336375759427,1.76733560160121,1.81306821784231,15853236.9147182,0.0,1.0
2000-10-25,62.5,64.69,62.19,64.63,337600,1.69129497933051,1.75055795540625,1.68290615623303,1.74893431222609,12475647.5114426,0.0,1.0
2000-10-26,63.25,63.25,60.31,62.25,307000,1.71159051908248,1.71159051908248,1.63203200325477,1.68452979941319,11344857.1860571,0.0,1.0
2000-10-27,62.81,64.13,62.5,63.25,210000,1.69968380242799,1.73540395239145,1.69129497933051,1.71159051908248,7760325.76244947,0.0,1.0
2000-10-30,63.5,63.5,60.63,62.31,203400,1.7183556989998,1.7183556989998,1.64069143354894,1.68615344259335,7516429.80991534,0.0,1.0
2000-10-31,64.25,64.94,63.25,63.25,416400,1.73865123875176,1.75732313532357,1.71159051908248,1.71159051908248,15387617.3689713,0.0,1.0
2000-11-01,64.56,64.75,63.81,64.63,197800,1.74704006184924,1.75218159858641,1.72674452209728,1.74893431222609,7309487.78958337,0.0,1.0
2000-11-02,64.94,65.0,64.25,65.0,163800,1.75732313532357,1.75894677850373,1.73865123875176,1.75894677850373,6053054.0947106,0.0,1.0
2000-11-03,65.0,65.63,64.44,64.94,148400,1.75894677850373,1.77599503189538,1.74379277548893,1.75732313532357,5483963.53879763,0.0,1.0
2000-11-06,64.13,65.0,63.69,65.0,200000,1.73540395239145,1.75894677850373,1.72349723573696,1.75894677850373,7390786.44042806,0.0,1.0
2000-11-07,63.56,64.13,63.38,63.88,178800,1.71997934217996,1.73540395239145,1.71510841263948,1.72863877247413,6607363.07774267,0.0,1.0
2000-11-08,64.13,64.5,63.44,63.44,136200,1.73540395239145,1.74541641866909,1.71673205581964,1.71673205581964,5033125.56593151,0.0,1.0
2000-11-09,62.38,64.13,61.75,63.75,255400,1.6880476929702,1.73540395239145,1.67099943957854,1.72512087891712,9438034.28442662,0.0,1.0
2000-11-10,60.38,61.13,59.31,61.0,150000,1.63392625363162,1.65422179338359,1.60497128358548,1.65070389982658,5543089.83032105,0.0,1.0
2000-11-13,59.81,60.0,57.0,59.5,229000,1.61850164342012,1.62364318015729,1.54246102114943,1.61011282032265,8462450.47429016,0.0,1.0
2000-11-14,62.0,62.0,60.19,60.75,143800,1.67776461949587,1.67776461949587,1.62878471689445,1.64393871990926,5313975.45066777,0.0,1.0
2000-11-15,64.63,64.94,61.63,62.63,196600,1.74893431222609,1.75732313532357,1.66775215321823,1.69481287288752,7265143.0709408,0.0,1.0
2000-11-16,63.31,64.81,63.0,64.63,213400,1.71321416226263,1.75380524176657,1.70482533916515,1.74893431222609,7885969.13193676,0.0,1.0
2000-11-17,63.19,63.5,61.56,63.13,91600,1.70996687590232,1.7183556989998,1.66585790284138,1.70834323272216,3384980.18971605,0.0,1.0
2000-11-20,58.94,62.75,58.56,62.69,294400,1.59495881730784,1.69806015924783,1.58467574383351,1.69643651606767,10879237.6403101,0.0,1.0
2000-11-21,60.06,60.5,58.0,58.19,249000,1.62526682333745,1.63717353999193,1.56952174081871,1.57466327755588,9201529.11833292,0.0,1.0
2000-11-22,59.5,59.94,58.5,59.44,183200,1.61011282032265,1.62201953697713,1.58305210065336,1.60848917714249,6769960.37943209,0.0,1.0
2000-11-24,52.63,59.38,52.63,59.38,771600,1.42420567619464,1.60686553396233,1.42420567619464,1.60686553396233,28513654.0871714,0.0,1.0
2000-11-27,60.25,60.25,55.63,56.75,1023800,1.63040836007461,1.63040836007461,1.5053878352025,1.5356958412321,37833435.7885513,0.0,1.0
2000-11-28,56.19,59.63,55.75,59.5,618400,1.5205418382173,1.61363071387965,1.50863512156282,1.61011282032265,22852311.6738036,0.0,1.0
2000-11-29,57.25,57.5,55.69,55.69,348000,1.54922620106675,1.55599138098407,1.50701147838266,1.50701147838266,12859968.4063448,0.0,1.0
2000-11-30,53.38,57.0,47.69,57.0,1084600,1.4445012159466,1.54246102114943,1.29052572102835,1.54246102114943,40080234.8664415,0.0,1.0
2000-12-01,54.44,55.5,52.75,54.0,526800,1.47318557879605,1.50186994164549,1.42745296255495,1.46127886214156,19467331.4840875,0.0,1.0
2000-12-04,52.69,54.75,52.0,54.69,391000,1.42582931937479,1.48157440189353,1.40715742280298,1.47995075871337,14448987.4910369,0.0,1.0
2000-12-05,54.0,54.38,53.06,53.19,624200,1.46127886214156,1.47156193561589,1.43584178565243,1.43935967920944,23066644.480576,0.0,1.0
2000-12-06,54.06,56.31,53.56,54.75,321000,1.46290250532172,1.52378912457762,1.44937214548707,1.48157440189353,11862212.236887,0.0,1.0
2000-12-07,54.69,54.81,52.69,53.5,173600,1.47995075871337,1.48319804507368,1.42582931937479,1.44774850230692,6415202.63029156,0.0,1.0
2000-12-08,56.81,57.94,55.63,55.88,337800,1.53731948441226,1.56789809763856,1.5053878352025,1.51215301511982,12483038.297883,0.0,1.0
2000-12-11,59.0,60.19,57.56,57.56,397400,1.596582460488,1.62878471689445,1.55761502416423,1.55761502416423,14685492.6571306,0.0,1.0
2000-12-12,56.25,58.88,56.19,58.88,143600,1.52216548139746,1.59333517412769,1.5205418382173,1.59333517412769,5306584.66422735,0.0,1.0
2000-12-13,54.81,57.38,54.81,56.75,271200,1.48319804507368,1.55274409462375,1.48319804507368,1.5356958412321,10021906.4132205,0.0,1.0
2000-12-14,53.0,55.31,52.44,54.88,274800,1.43421814247227,1.49672840490833,1.41906413945747,1.48509229545053,10154940.5691482,0.0,1.0
2000-12-15,44.38,52.0,44.0,52.0,2027200,1.20095473892301,1.40715742280298,1.19067166544868,1.40715742280298,74913011.3601788,0.0,1.0
2000-12-18,42.88,46.44,39.06,45.75,2160400,1.16036365941908,1.25669982144174,1.0569917102824,1.23802792486993,79835275.1295037,0.0,1.0
2000-12-19,39.75,43.88,38.69,43.25,1569200,1.0756636068542,1.18742437908836,1.04697924400476,1.17037612569671,57988110.4115988,0.0,1.0
2000-12-20,33.94,39.25,32.0,39.13,5146200,0.91844082557564,1.06213324701956,0.865943029417221,1.05888596065925,190172325.898655,0.0,1.0
2000-12-21,33.44,35.5,32.88,34.13,2414000,0.904910465740996,0.96065554825973,0.889756462726195,0.923582362312805,89206792.3359668,0.0,1.0
2000-12-22,34.31,36.94,33.25,34.13,1386800,0.928453291853277,0.999622984583505,0.899768929003831,0.923582362312805,51247713.1779282,0.0,1.0
2000-12-26,34.0,35.5,33.81,34.56,430700,0.920064468755798,0.96065554825973,0.914922932018633,0.935218471770599,15916058.5994618,0.0,1.0
2000-12-27,34.25,36.0,34.13,34.5,1328000,0.92682964867312,0.974185908094374,0.923582362312805,0.933594828590442,49074821.9644423,0.0,1.0
2000-12-28,35.56,35.88,34.25,34.25,1209600,0.962279191439887,0.970938621734059,0.92682964867312,0.92682964867312,44699476.3917089,0.0,1.0
2000-12-29,39.19,39.25,36.06,36.19,1341000,1.0605096038394,1.06213324701956,0.975809551274531,0.979327444831539,49555223.0830703,0.0,1.0
2001-01-02,38.31,38.88,37.13,38.69,1807800,1.03669617053043,1.05212078074192,1.00476452132067,1.04697924400476,66805318.6350292,0.0,1.0
2001-01-03,39.31,40.69,36.5,37.44,1050600,1.06375689019972,1.10110068334334,0.987716267929018,1.01315334441815,38823801.1715685,0.0,1.0
2001-01-04,41.0,41.63,39.0,39.38,869400,1.10948950644081,1.12653775983247,1.05536806710224,1.06565114057657,32127748.6565409,0.0,1.0
2001-01-05,37.56,41.75,37.56,41.38,571000,1.01640063077846,1.12978504619278,1.01640063077846,1.11977257991514,21100695.2874222,0.0,1.0
2001-01-08,39.13,39.5,37.31,38.75,557800,1.05888596065925,1.06889842693688,1.00963545086114,1.04860288718492,20612903.3823538,0.0,1.0
2001-01-09,38.63,39.06,38.31,39.06,312800,1.0453556008246,1.0569917102824,1.03669617053043,1.0569917102824,11559189.9928295,0.0,1.0
2001-01-10,41.13,41.38,37.88,38.38,738000,1.11300739999782,1.11977257991514,1.02506006107264,1.03859042090728,27272001.9651796,0.0,1.0
2001-01-11,43.94,44.25,40.44,40.88,1063200,1.18904802226852,1.197436845366,1.09433550342601,1.1062422200805,39289420.7173157,0.0,1.0
2001-01-12,45.31,46.13,43.88,44.63,678600,1.22612120821545,1.24831099834426,1.18742437908836,1.20771991884033,25076938.3923724,0.0,1.0
2001-01-16,46.5,46.63,44.25,45.38,648800,1.2583234646219,1.26184135817891,1.197436845366,1.2280154585923,23975711.2127486,0.0,1.0
2001-01-17,47.69,49.25,47.38,47.38,937800,1.29052572102835,1.33274044371244,1.28213689793087,1.28213689793087,34655397.6191673,0.0,1.0
2001-01-18,48.63,48.94,46.88,48.38,843600,1.31596279751748,1.32435162061496,1.26860653809623,1.30919761760016,31174337.2057257,0.0,1.0
2001-01-19,49.88,50.75,49.88,50.75,503600,1.34978869710409,1.37333152321637,1.34978869710409,1.37333152321637,18610000.2569979,0.0,1.0
2001-01-22,48.19,49.94,47.63,49.94,628000,1.304056080863,1.35141234028425,1.2889020778482,1.35141234028425,23207069.4229441,0.0,1.0
2001-01-23,47.0,48.88,46.25,48.19,1089800,1.27185382445654,1.32272797743481,1.25155828470458,1.304056080863,40272395.3138926,0.0,1.0
2001-01-24,48.06,49.25,46.63,46.63,591200,1.30053818730599,1.33274044371244,1.26184135817891,1.26184135817891,21847164.7179053,0.0,1.0
2001-01-25,47.19,48.0,46.88,48.0,332600,1.27699536119371,1.29891454412583,1.26860653809623,1.29891454412583,12290877.8504319,0.0,1.0
2001-01-26,47.0,47.25,45.69,45.88,331200,1.27185382445654,1.27861900437387,1.23640428168978,1.24154581842694,12239142.3453489,0.0,1.0
2001-01-29,47.25,47.64,46.45,46.75,372200,1.27861900437387,1.28917268504489,1.25697042863844,1.26508864453922,13754253.5656366,0.0,1.0
2001-01-30,48.53,48.6,47.2,47.35,348200,1.31325672555055,1.3151509759274,1.2772659683904,1.28132507634079,12867359.1927853,0.0,1.0
2001-01-31,48.4,49.6,48.2,48.7,341000,1.30973883199355,1.34221169559669,1.30432668805969,1.31785704789433,12601290.8809298,0.0,1.0
2001-02-01,49.05,49.25,48.55,48.9,382800,1.32732829977858,1.33274044371244,1.31379793994394,1.32326919182819,14145965.2469794,0.0,1.0
2001-02-02,46.6,49.0,46.59,48.75,437400,1.26102953658883,1.32597526379512,1.26075892939214,1.3192100838778,16163649.9452162,0.0,1.0
2001-02-05,44.24,45.04,43.25,45.0,649800,1.19716623816931,1.21881481390474,1.17037612569671,1.21773238511797,24012665.1449508,0.0,1.0
2001-02-06,45.65,46.2,43.85,44.23,416200,1.235321852903,1.25020524872111,1.18661255749829,1.19689563097262,15380226.5825309,0.0,1.0
2001-02-07,43.83,45.45,43.25,44.85,424600,1.1860713431049,1.22990970896915,1.17037612569671,1.21367327716757,15690639.6130288,0.0,1.0
2001-02-08,41.9,43.41,41.51,43.0,524000,1.13384415414317,1.1747058408438,1.12329047347215,1.16361094577939,19363860.4739216,0.0,1.0
2001-02-09,40.54,41.96,40.0,41.96,495600,1.09704157539294,1.13546779732333,1.08242878677153,1.13546779732333,18314368.7993808,0.0,1.0
2001-02-12,40.35,40.35,39.55,40.0,618400,1.09190003865578,1.09190003865578,1.07025146292035,1.08242878677153,22852311.6738035,0.0,1.0
2001-02-13,40.6,41.35,40.38,40.6,333000,1.0986652185731,1.11896075832507,1.09271186024586,1.0986652185731,12305659.4233127,0.0,1.0
2001-02-14,39.95,41.2,39.08,41.0,512000,1.08107575078806,1.11490165037467,1.05753292467578,1.10948950644081,18920413.2874959,0.0,1.0
2001-02-15,43.25,45.15,40.5,40.5,781000,1.17037612569671,1.22179149306836,1.09595914660617,1.09595914660617,28861021.0498717,0.0,1.0
2001-02-16,41.09,41.75,40.0,40.75,652200,1.11192497121105,1.12978504619278,1.08242878677153,1.10272432652349,24101354.5822359,0.0,1.0
2001-02-20,39.01,41.6,39.0,41.5,601600,1.05563867429893,1.12572593824239,1.05536806710224,1.12301986627546,22231485.6128076,0.0,1.0
2001-02-21,38.6,39.75,38.0,38.0,544000,1.04454377923452,1.0756636068542,1.02830734743295,1.02830734743295,20102939.1179644,0.0,1.0
2001-02-22,38.72,39.9,37.4,38.55,463600,1.04779106559484,1.0797227148046,1.01207091563138,1.04319074325106,17131842.9689122,0.0,1.0
2001-02-23,38.1,38.3,35.65,38.25,556600,1.03101341939988,1.03642556333374,0.964714656210123,1.03507252735027,20568558.6637113,0.0,1.0
2001-02-26,41.4,42.5,38.4,38.65,766200,1.12031379430853,1.15008058594475,1.03913163530067,1.04589681521799,28314102.8532799,0.0,1.0
2001-02-27,37.1,40.5,36.5,40.5,750000,1.00395269973059,1.09595914660617,0.987716267929018,1.09595914660617,27715449.1516053,0.0,1.0
2001-02-28,35.7,37.0,35.55,36.85,595400,0.966067692193587,1.00124662776366,0.962008584243194,0.997187519813269,22002371.2331544,0.0,1.0
2001-03-01,35.5,35.71,35.0,35.7,364400,0.96065554825973,0.96633829939028,0.947125188425086,0.966067692193587,13466012.8944599,0.0,1.0
2001-03-02,36.61,38.6,33.6,34.5,1568000,0.99069294709264,1.04454377923452,0.909240180888082,0.933594828590442,57943765.692956,0.0,1.0
2001-03-05,36.65,37.5,36.25,36.56,547000,0.991775375879411,1.01477698759831,0.980951088011696,0.989339911109175,20213800.9145708,0.0,1.0
2001-03-06,38.73,39.15,37.0,37.0,920000,1.04806167279153,1.05942717505263,1.00124662776366,1.00124662776366,33997617.6259691,0.0,1.0
2001-03-07,39.2,39.25,38.5,38.8,594400,1.0607802110361,1.06213324701956,1.04183770726759,1.04995592316838,21965417.3009521,0.0,1.0
2001-03-08,38.96,39.5,38.39,38.8,467400,1.05428563831547,1.06889842693688,1.03886102810397,1.04995592316838,17272267.9112803,0.0,1.0
2001-03-09,37.05,38.66,36.2,38.66,397200,1.00259966374713,1.04616742241468,0.979598052028232,1.04616742241468,14678101.8706901,0.0,1.0
2001-03-12,34.25,35.3,34.05,35.3,707000,0.92682964867312,0.955243404325872,0.921417504739262,0.955243404325872,26126430.0669132,0.0,1.0
2001-03-13,34.29,35.0,33.42,34.65,601200,0.927912077459891,0.947125188425086,0.90436925134761,0.937653936540835,22216704.0399268,0.0,1.0
2001-03-14,33.5,34.6,32.95,33.5,667800,0.906534108921153,0.93630090055737,0.891650713103045,0.906534108921153,24677835.9245893,0.0,1.0
2001-03-15,33.25,34.15,33.0,34.15,412800,0.899768929003831,0.924123576706191,0.893003749086509,0.924123576706191,15254583.2130435,0.0,1.0
2001-03-16,30.35,33.5,30.35,33.4,930200,0.821292841962896,0.906534108921153,0.821292841962896,0.903828036954225,34374547.7344309,0.0,1.0
2001-03-19,31.85,32.35,28.3,30.35,1801000,0.861883921466828,0.875414281301472,0.765818366640855,0.821292841962896,66554031.8960547,0.0,1.0
2001-03-20,31.67,31.8,30.9,31.7,787600,0.857012991926356,0.860530885483364,0.836176237781004,0.857824813516435,29104917.0024057,0.0,1.0
2001-03-21,31.4,32.1,31.0,32.1,600600,0.849706597615648,0.86864910138415,0.838882309747933,0.86864910138415,22194531.6806055,0.0,1.0
2001-03-22,31.09,31.25,30.25,31.1,875200,0.841317774518169,0.845647489665255,0.818586769995967,0.841588381714862,32342081.4633132,0.0,1.0
2001-03-23,33.9,34.15,31.55,31.55,861200,0.917358396788869,0.924123576706191,0.853765705566041,0.853765705566041,31824726.4124832,0.0,1.0
2001-03-26,33.19,34.25,33.18,34.0,722400,0.898145285823674,0.92682964867312,0.897874678626981,0.920064468755798,26695520.6228262,0.0,1.0
2001-03-27,33.6,33.6,33.0,33.35,380600,0.909240180888082,0.909240180888082,0.893003749086509,0.90247500097076,14064666.5961346,0.0,1.0
2001-03-28,30.97,33.45,30.97,33.35,669200,0.838070488157854,0.905181072937689,0.838070488157854,0.90247500097076,24729571.4296723,0.0,1.0
2001-03-29,30.2,31.35,30.0,30.5,1253400,0.817233734012502,0.848353561632184,0.811821590078645,0.825351949913289,46318058.6221627,0.0,1.0
2001-03-30,31.5,31.6,29.9,30.0,1543800,0.852412669582577,0.855118741549506,0.809115518111716,0.811821590078645,57049480.5336642,0.0,1.0
2001-04-02,31.0,31.5,30.9,31.5,492400,0.838882309747933,0.852412669582577,0.836176237781004,0.852412669582577,18196116.2163339,0.0,1.0
2001-04-03,29.7,30.5,29.5,30.5,1000000,0.803703374177858,0.825351949913289,0.798291230244001,0.825351949913289,36953932.2021404,0.0,1.0
2001-04-04,29.94,30.45,29.11,29.45,601800,0.810197946898488,0.823998913929824,0.787737549572978,0.796938194260536,22238876.399248,0.0,1.0
2001-04-05,32.0,32.0,30.6,30.85,516800,0.865943029417221,0.865943029417221,0.828058021880218,0.83482320179754,19097792.1620661,0.0,1.0
2001-04-06,30.8,31.8,29.85,31.8,355200,0.833470165814075,0.860530885483364,0.807762482128252,0.860530885483364,13126036.7182003,0.0,1.0
2001-04-09,32.12,32.88,30.9,31.2,789600,0.869190315777536,0.889756462726195,0.836176237781004,0.844294453681791,29178824.86681,0.0,1.0
2001-04-10,34.91,35.3,32.95,33.0,514800,0.94468972365485,0.955243404325872,0.891650713103045,0.893003749086509,19023884.2976618,0.0,1.0
2001-04-11,36.95,38.5,35.75,35.75,930400,0.999893591780198,1.04183770726759,0.967420728177052,0.967420728177052,34381938.5208713,0.0,1.0
2001-04-12,38.5,38.6,35.75,36.1,490600,1.04183770726759,1.04454377923452,0.967420728177052,0.976891980061303,18129599.1383701,0.0,1.0
2001-04-16,36.85,38.0,35.8,38.0,751600,0.997187519813269,1.02830734743295,0.968773764160516,1.02830734743295,27774575.4431287,0.0,1.0
2001-04-17,37.05,37.4,35.9,36.6,657400,1.00259966374713,1.01207091563138,0.971479836127445,0.990422339895947,24293515.029687,0.0,1.0
2001-04-18,40.15,40.5,38.85,39.5,794400,1.08648789472192,1.09595914660617,1.05130895915185,1.06889842693688,29356203.7413803,0.0,1.0
2001-04-19,44.0,44.0,39.5,39.9,829400,1.19067166544868,1.19067166544868,1.06889842693688,1.0797227148046,30649591.3684552,0.0,1.0
2001-04-20,42.11,43.75,42.05,43.75,295400,1.13952690527372,1.18390648553136,1.13790326209357,1.18390648553136,10916191.5725123,0.0,1.0
2001-04-23,40.54,40.9,40.25,40.5,337200,1.09704157539294,1.10678343447389,1.08919396668885,1.09595914660617,12460865.9385617,0.0,1.0
2001-04-24,39.33,40.59,39.33,40.54,391800,1.0642981045931,1.09839461137641,1.0642981045931,1.09704157539294,14478550.6367986,0.0,1.0
2001-04-25,40.5,40.83,38.0,38.75,508600,1.09595914660617,1.10488918409704,1.02830734743295,1.04860288718492,18794769.9180086,0.0,1.0
2001-04-26,42.25,42.3,40.35,41.0,440200,1.14331540602742,1.14466844201089,1.09190003865578,1.10948950644081,16267120.9553822,0.0,1.0
2001-04-27,42.85,43.5,42.5,43.0,406600,1.159551837829,1.17714130561403,1.15008058594475,1.16361094577939,15025468.8333902,0.0,1.0
2001-04-30,42.1,43.35,42.1,42.85,864600,1.13925629807703,1.17308219766364,1.13925629807703,1.159551837829,31950369.7819706,0.0,1.0
2001-05-01,43.04,43.1,41.95,42.1,320800,1.16469337456616,1.16631701774632,1.13519719012664,1.13925629807703,11854821.4504466,0.0,1.0
2001-05-02,45.45,47.35,43.75,43.75,1084600,1.22990970896915,1.28132507634079,1.18390648553136,1.18390648553136,40080234.8664413,0.0,1.0
2001-05-03,45.8,46.47,44.45,44.85,1249800,1.2393809608534,1.25751164303182,1.20284898929986,1.21367327716757,46185024.4662349,0.0,1.0
2001-05-04,47.0,47.25,44.5,45.0,986000,1.27185382445654,1.27861900437387,1.20420202528332,1.21773238511797,36436577.1513105,0.0,1.0
2001-05-07,46.66,47.0,46.0,46.5,531200,1.26265317976899,1.27185382445654,1.24479310478726,1.2583234646219,19629928.7857769,0.0,1.0
2001-05-08,47.0,47.0,46.45,47.0,313600,1.27185382445654,1.27185382445654,1.25697042863844,1.27185382445654,11588753.1385912,0.0,1.0
2001-05-09,47.69,48.55,46.3,46.5,674200,1.29052572102835,1.31379793994394,1.25291132068804,1.2583234646219,24914341.0906831,0.0,1.0
2001-05-10,47.36,48.1,47.03,48.1,463600,1.28159568353749,1.30162061609276,1.27266564604662,1.30162061609276,17131842.9689122,0.0,1.0
2001-05-11,47.08,47.5,46.88,47.0,262400,1.27401868203009,1.28538418429119,1.26860653809623,1.27185382445654,9696711.8098416,0.0,1.0
2001-05-14,47.2,47.3,46.45,46.55,294400,1.2772659683904,1.27997204035733,1.25697042863844,1.25967650060536,10879237.6403101,0.0,1.0
2001-05-15,46.95,47.37,46.7,47.2,377200,1.27050078847308,1.28186629073418,1.26373560855576,1.2772659683904,13939023.2266473,0.0,1.0
2001-05-16,47.16,47.4,46.5,46.55,614800,1.27618353960363,1.28267811232426,1.2583234646219,1.25967650060536,22719277.5178759,0.0,1.0
2001-05-17,51.8,52.21,47.4,47.4,1337400,1.40174527886913,1.41284017393354,1.28267811232426,1.28267811232426,49422188.9271424,0.0,1.0
2001-05-18,52.8,52.87,51.3,52.3,566000,1.42880599853841,1.43070024891526,1.38821491903448,1.41527563870377,20915925.6264115,0.0,1.0
2001-05-21,56.5,56.53,53.0,53.3,706800,1.52893066131478,1.52974248290486,1.43421814247227,1.44233635837306,26119039.2804728,0.0,1.0
2001-05-22,56.4,57.99,55.85,57.0,789200,1.52622458934785,1.56925113362202,1.51134119352974,1.54246102114943,29164043.2939292,0.0,1.0
2001-05-23,54.15,55.86,53.52,55.85,1136200,1.46533797009195,1.51161180072644,1.4482897167003,1.51134119352974,41987057.768072,0.0,1.0
2001-05-24,53.0,54.17,52.05,54.17,492200,1.43421814247227,1.46587918448534,1.40851045878645,1.46587918448534,18188725.4298935,0.0,1.0
2001-05-25,52.75,53.6,52.5,53.4,324200,1.42745296255495,1.45045457427385,1.42068778263763,1.44504243033999,11980464.8199339,0.0,1.0
2001-05-29,50.66,52.75,50.65,52.5,468000,1.37089605844614,1.42745296255495,1.37062545124945,1.42068778263763,17294440.2706017,0.0,1.0
2001-05-30,48.6,50.54,48.49,49.5,1158400,1.3151509759274,1.36764877208582,1.31217429676378,1.33950562362976,42807435.0629595,0.0,1.0
2001-05-31,50.63,50.8,49.0,49.0,460000,1.37008423685606,1.37468455919984,1.32597526379512,1.32597526379512,16998808.8129845,0.0,1.0
2001-06-01,50.4,51.6,50.32,51.5,471800,1.36386027133212,1.39633313493527,1.36169541375858,1.39362706296834,17434865.2129699,0.0,1.0
2001-06-04,49.0,50.0,48.55,49.4,568400,1.32597526379512,1.35303598346441,1.31379793994394,1.33679955166284,21004615.0636966,0.0,1.0
2001-06-05,50.75,51.0,49.2,49.25,612800,1.37333152321637,1.3800967031337,1.33138740772898,1.33274044371244,22645369.6534717,0.0,1.0
2001-06-06,51.21,51.4,50.1,50.7,265400,1.38577945426425,1.39092099100141,1.35574205543134,1.37197848723291,9807573.60644802,0.0,1.0
2001-06-07,51.13,51.6,50.4,50.75,269200,1.3836145966907,1.39633313493527,1.36386027133212,1.37333152321637,9947998.5488162,0.0,1.0
2001-06-08,47.85,49.2,47.35,49.2,902000,1.29485543617544,1.33138740772898,1.28132507634079,1.33138740772898,33332446.8463305,0.0,1.0
2001-06-11,46.4,48.02,46.0,47.6,633400,1.25561739265497,1.29945575851922,1.24479310478726,1.28809025625812,23406620.6568357,0.0,1.0
2001-06-12,45.18,45.8,44.5,45.8,664600,1.22260331465844,1.2393809608534,1.20420202528332,1.2393809608534,24559583.3415424,0.0,1.0
2001-06-13,44.82,45.3,44.4,45.19,550200,1.2128614555775,1.22585060101875,1.20149595331639,1.22287392185513,20332053.4976175,0.0,1.0
2001-06-14,42.55,44.25,42.1,44.25,655600,1.15143362192821,1.197436845366,1.13925629807703,1.197436845366,24226997.9517232,0.0,1.0
2001-06-15,40.31,42.9,39.4,41.75,956600,1.09081760986901,1.16090487381246,1.06619235496995,1.12978504619278,35350131.5445673,0.0,1.0
2001-06-18,38.6,40.35,38.5,40.3,566000,1.04454377923452,1.09190003865578,1.04183770726759,1.09054700267231,20915925.6264115,0.0,1.0
2001-06-19,36.5,39.1,35.3,38.85,1289600,0.987716267929018,1.05807413906917,0.955243404325872,1.05130895915185,47655790.9678802,0.0,1.0
2001-06-20,35.57,35.95,34.27,35.9,1046200,0.96254979863658,0.97283287211091,0.927370863066505,0.971479836127445,38661203.8698792,0.0,1.0
2001-06-21,37.15,37.3,35.07,35.75,1243800,1.00530573571406,1.00936484366445,0.949019438801936,0.967420728177052,45963300.8730219,0.0,1.0
2001-06-22,37.15,37.6,36.45,37.15,650800,1.00530573571406,1.01748305956523,0.986363231945554,1.00530573571406,24049619.0771528,0.0,1.0
2001-06-25,37.75,38.23,37.1,37.4,969400,1.02154216751563,1.03453131295689,1.00395269973059,1.01207091563138,35823141.8767548,0.0,1.0
2001-06-26,37.1,37.6,36.04,37.25,543000,1.00395269973059,1.01748305956523,0.975268336881145,1.00801180768098,20065985.1857622,0.0,1.0
2001-06-27,37.4,37.8,36.9,37.25,351000,1.01207091563138,1.02289520349909,0.998540555796733,1.00801180768098,12970830.2029512,0.0,1.0
2001-06-28,39.15,39.65,37.8,37.8,738000,1.05942717505263,1.07295753488728,1.02289520349909,1.02289520349909,27272001.9651796,0.0,1.0
2001-06-29,40.05,40.9,39.25,39.25,649800,1.08378182275499,1.10678343447389,1.06213324701956,1.06213324701956,24012665.1449508,0.0,1.0
2001-07-02,40.0,40.25,39.75,40.15,328200,1.08242878677153,1.08919396668885,1.0756636068542,1.08648789472192,12128280.5487424,0.0,1.0
2001-07-03,40.05,40.25,39.75,39.9,197000,1.08378182275499,1.08919396668885,1.0756636068542,1.0797227148046,7279924.64382165,0.0,1.0
2001-07-05,39.7,40.1,39.45,39.8,358600,1.07431057087074,1.08513485873846,1.06754539095342,1.07701664283767,13251680.0876875,0.0,1.0
2001-07-06,38.5,39.2,38.15,39.2,465000,1.04183770726759,1.0607802110361,1.03236645538334,1.0607802110361,17183578.4739953,0.0,1.0
2001-07-09,39.55,40.2,38.51,38.51,536200,1.07025146292035,1.08784093070538,1.04210831446429,1.04210831446429,19814698.4467876,0.0,1.0
2001-07-10,40.37,41.39,39.85,40.05,1205400,1.09244125304916,1.12004318711184,1.07836967882113,1.08378182275499,44544269.8764601,0.0,1.0
2001-07-11,40.2,40.5,39.3,40.0,893000,1.08784093070538,1.09595914660617,1.06348628300302,1.08242878677153,32999861.4565114,0.0,1.0
2001-07-12,40.61,41.7,40.25,40.75,985400,1.09893582576979,1.12843201020932,1.08919396668885,1.10272432652349,36414404.7919891,0.0,1.0
2001-07-13,40.62,41.15,40.5,40.85,347400,1.09920643296649,1.11354861439121,1.09595914660617,1.10543039849042,12837796.0470235,0.0,1.0
2001-07-16,40.91,40.98,40.5,40.8,247400,1.10705404167058,1.10894829204743,1.09595914660617,1.10407736250696,9142402.82680951,0.0,1.0
2001-07-17,41.35,41.5,40.1,40.91,333600,1.11896075832507,1.12301986627546,1.08513485873846,1.10705404167058,12327831.782634,0.0,1.0
2001-07-18,41.42,43.0,40.9,41.0,590200,1.12085500870192,1.16361094577939,1.10678343447389,1.10948950644081,21810210.7857031,0.0,1.0
2001-07-19,42.63,43.1,41.65,41.7,368400,1.15359847950175,1.16631701774632,1.12707897422585,1.12843201020932,13613828.6232686,0.0,1.0
2001-07-20,41.96,42.3,41.68,42.2,318200,1.13546779732333,1.14466844201089,1.12789079581593,1.14196237004396,11758741.2267211,0.0,1.0
2001-07-23,42.62,42.75,41.95,42.13,322200,1.15332787230506,1.15684576586207,1.13519719012664,1.14006811966711,11906556.9555296,0.0,1.0
2001-07-24,42.49,43.0,42.4,42.63,534600,1.14980997874805,1.16361094577939,1.14737451397782,1.15359847950175,19755572.1552643,0.0,1.0
2001-07-25,42.0,42.73,41.6,42.45,829400,1.1365502261101,1.15630455146868,1.12572593824239,1.14872754996128,30649591.3684553,0.0,1.0
2001-07-26,41.37,42.0,40.8,42.0,570200,1.11950197271845,1.1365502261101,1.10407736250696,1.1365502261101,21071132.1416604,0.0,1.0
2001-07-27,40.9,41.5,40.75,41.45,660400,1.10678343447389,1.12301986627546,1.10272432652349,1.12166683029199,24404376.8262934,0.0,1.0
2001-07-30,41.85,42.3,40.91,40.91,562200,1.13249111815971,1.14466844201089,1.10705404167058,1.10705404167058,20775500.6840433,0.0,1.0
2001-07-31,41.48,42.0,41.42,41.8,291000,1.12247865188207,1.1365502261101,1.12085500870192,1.13113808217625,10753594.2708229,0.0,1.0
2001-08-01,42.02,42.5,41.45,41.5,885600,1.13709144050349,1.15008058594475,1.12166683029199,1.12301986627546,32726402.3582154,0.0,1.0
2001-08-02,45.38,45.65,43.4,43.5,774000,1.2280154585923,1.235321852903,1.17443523364711,1.17714130561403,28602343.5244565,0.0,1.0
2001-08-03,45.45,45.95,44.95,45.55,497200,1.22990970896915,1.24344006880379,1.2163793491345,1.23261578093608,18373495.0909041,0.0,1.0
2001-08-06,44.97,45.45,44.6,45.45,389800,1.21692056352789,1.22990970896915,1.20690809725025,1.22990970896915,14404642.7723943,0.0,1.0
2001-08-07,44.37,44.88,44.1,44.8,286200,1.20068413172632,1.21448509875765,1.19337773741561,1.21232024118411,10576215.3962525,0.0,1.0
2001-08-08,43.8,44.33,43.55,43.95,409600,1.18525952151482,1.19960170293954,1.1784943415975,1.18931862946521,15136330.6299967,0.0,1.0
2001-08-09,43.87,44.1,43.25,43.75,411800,1.18715377189167,1.19337773741561,1.17037612569671,1.18390648553136,15217629.2808414,0.0,1.0
2001-08-10,44.41,44.53,43.0,43.88,210400,1.20176656051309,1.2050138468734,1.16361094577939,1.18742437908836,7775107.33533031,0.0,1.0
2001-08-13,43.55,44.41,43.32,44.41,206800,1.1784943415975,1.20176656051309,1.17227037607356,1.20176656051309,7642073.17940262,0.0,1.0
2001-08-14,43.05,43.6,43.05,43.35,295800,1.16496398176286,1.17984737758096,1.16496398176286,1.17308219766364,10930973.1453931,0.0,1.0
2001-08-15,41.99,43.06,41.7,43.06,342800,1.13627961891341,1.16523458895955,1.12843201020932,1.16523458895955,12667807.9588937,0.0,1.0
2001-08-16,41.6,42.15,38.85,40.1,666400,1.12572593824239,1.1406093340605,1.05130895915185,1.08513485873846,24626100.4195063,0.0,1.0
2001-08-17,41.1,41.75,39.8,41.1,437800,1.11219557840774,1.12978504619278,1.07701664283767,1.11219557840774,16178431.5180971,0.0,1.0
2001-08-20,41.25,41.35,39.91,41.05,441200,1.11625468635814,1.11896075832507,1.07999332200129,1.11084254242428,16304074.8875843,0.0,1.0
2001-08-21,39.4,41.4,39.39,41.3,503000,1.06619235496995,1.12031379430853,1.06592174777326,1.1176077223416,18587827.8976767,0.0,1.0
2001-08-22,39.55,39.7,38.4,39.65,514800,1.07025146292035,1.07431057087074,1.03913163530067,1.07295753488728,19023884.2976618,0.0,1.0
2001-08-23,38.92,40.1,38.76,39.8,172200,1.0532032095287,1.08513485873846,1.04887349438161,1.07701664283767,6363467.12520854,0.0,1.0
2001-08-24,41.54,41.7,38.98,39.35,309000,1.12410229506223,1.12843201020932,1.05482685270885,1.06483931898649,11418765.0504614,0.0,1.0
2001-08-27,41.17,41.7,40.4,41.3,261400,1.11408982878459,1.12843201020932,1.09325307463924,1.1176077223416,9659757.87763951,0.0,1.0
2001-08-28,40.5,41.18,40.0,41.18,204000,1.09595914660617,1.11436043598129,1.08242878677153,1.11436043598129,7538602.16923663,0.0,1.0
2001-08-29,40.77,40.89,39.7,40.75,201400,1.10326554091688,1.10651282727719,1.07431057087074,1.10272432652349,7442521.94551105,0.0,1.0
2001-08-30,39.22,40.2,38.59,40.2,427800,1.06132142542948,1.08784093070538,1.04427317203783,1.08784093070538,15808892.1960757,0.0,1.0
2001-08-31,40.43,40.5,39.15,39.2,259200,1.09406489622932,1.09595914660617,1.05942717505263,1.0607802110361,9578459.22679478,0.0,1.0
2001-09-04,38.62,40.43,38.61,40.43,391800,1.04508499362791,1.09406489622932,1.04481438643122,1.09406489622932,14478550.6367986,0.0,1.0
2001-09-05,35.51,37.9,35.45,37.9,1381600,0.960926155456423,1.02560127546602,0.959302512276265,1.02560127546602,51055552.7304771,0.0,1.0
2001-09-06,35.35,35.4,34.5,35.0,895200,0.956596440309337,0.957949476292801,0.933594828590442,0.947125188425086,33081160.107356,0.0,1.0
2001-09-07,35.85,35.9,34.6,35.25,565200,0.970126800143981,0.971479836127445,0.93630090055737,0.953890368342408,20886362.4806497,0.0,1.0
2001-09-10,35.52,36.25,35.03,36.25,360200,0.961196762653116,0.980951088011696,0.947937010015164,0.980951088011696,13310806.3792109,0.0,1.0
2001-09-17,34.35,35.3,34.15,34.9,581400,0.929535720640048,0.955243404325872,0.924123576706191,0.944419116458157,21485016.1823244,0.0,1.0
2001-09-18,33.7,35.3,33.51,34.85,380000,0.911946252855011,0.955243404325872,0.906804716117846,0.943066080474692,14042494.2368133,0.0,1.0
2001-09-19,34.04,34.1,32.0,34.1,478200,0.921146897542569,0.922770540722726,0.865943029417221,0.922770540722726,17671370.3790635,0.0,1.0
2001-09-20,34.4,36.0,33.7,36.0,961000,0.930888756623513,0.974185908094374,0.911946252855011,0.974185908094374,35512728.8462568,0.0,1.0
2001-09-21,35.0,35.9,32.8,35.9,872200,0.947125188425086,0.971479836127445,0.887591605152652,0.971479836127445,32231219.6667068,0.0,1.0
2001-09-24,37.05,37.75,35.5,36.25,544200,1.00259966374713,1.02154216751563,0.96065554825973,0.980951088011696,20110329.9044047,0.0,1.0
2001-09-25,36.6,37.9,36.55,37.15,381600,0.990422339895947,1.02560127546602,0.989069303912482,1.00530573571406,14101620.5283367,0.0,1.0
2001-09-26,35.41,36.6,35.35,36.5,678400,0.958220083489494,0.990422339895947,0.956596440309337,0.987716267929018,25069547.605932,0.0,1.0
2001-09-27,34.5,35.45,33.4,35.41,830000,0.933594828590442,0.959302512276265,0.903828036954225,0.958220083489494,30671763.7277765,0.0,1.0
2001-09-28,34.75,35.69,34.5,34.54,502600,0.940360008507764,0.965797084996894,0.933594828590442,0.934677257377213,18573046.3247957,0.0,1.0
2001-10-01,34.23,34.9,34.0,34.74,366400,0.926288434279734,0.944419116458157,0.920064468755798,0.940089401311071,13539920.7588642,0.0,1.0
2001-10-02,33.16,34.3,32.82,34.0,672600,0.897333464233595,0.928182684656584,0.888132819546038,0.920064468755798,24855214.7991596,0.0,1.0
2001-10-03,35.05,35.2,32.5,35.2,994200,0.94847822440855,0.952537332358943,0.879473389251865,0.952537332358943,36739599.3953679,0.0,1.0
2001-10-04,36.32,36.9,35.1,36.9,1385800,0.982845338388546,0.998540555796733,0.949831260392014,0.998540555796733,51210759.2457261,0.0,1.0
2001-10-05,36.05,36.32,35.6,36.32,312400,0.975538944077838,0.982845338388546,0.963361620226659,0.982845338388546,11544408.4199486,0.0,1.0
2001-10-08,38.05,38.13,35.7,38.13,583000,1.02966038341641,1.03182524098996,0.966067692193587,1.03182524098996,21544142.4738479,0.0,1.0
2001-10-09,37.75,38.39,37.2,38.39,480000,1.02154216751563,1.03886102810397,1.00665877169752,1.03886102810397,17737887.4570273,0.0,1.0
2001-10-10,39.21,39.37,37.65,37.75,353200,1.06105081823279,1.06538053337987,1.0188360955487,1.02154216751563,13052128.8537959,0.0,1.0
2001-10-11,40.6,41.59,39.95,40.1,665000,1.0986652185731,1.12545533104569,1.08107575078806,1.08513485873846,24574364.9144233,0.0,1.0
2001-10-12,40.97,41.0,39.9,40.1,399200,1.10867768485074,1.10948950644081,1.0797227148046,1.08513485873846,14752009.7350944,0.0,1.0
2001-10-15,40.29,40.48,39.55,40.35,240000,1.09027639547562,1.09541793221278,1.07025146292035,1.09190003865578,8868943.72851368,0.0,1.0
2001-10-16,41.3,41.35,40.29,40.29,354600,1.1176077223416,1.11896075832507,1.09027639547562,1.09027639547562,13103864.358879,0.0,1.0
2001-10-17,41.65,42.45,41.45,42.0,686600,1.12707897422585,1.14872754996128,1.12166683029199,1.1365502261101,25372569.8499896,0.0,1.0
2001-10-18,41.31,42.14,41.15,41.4,482400,1.11787832953829,1.1403387268638,1.11354861439121,1.12031379430853,17826576.8943126,0.0,1.0
2001-10-19,42.21,42.3,41.3,41.3,429400,1.14223297724065,1.14466844201089,1.1176077223416,1.1176077223416,15868018.4875991,0.0,1.0
2001-10-22,42.06,42.4,41.01,42.1,312200,1.13817386929026,1.14737451397782,1.10976011363751,1.13925629807703,11537017.6335082,0.0,1.0
2001-10-23,42.1,42.5,41.65,42.31,219800,1.13925629807703,1.15008058594475,1.12707897422585,1.14493904920758,8122474.29803046,0.0,1.0
2001-10-24,41.98,42.2,41.3,42.2,242200,1.13600901171672,1.14196237004396,1.1176077223416,1.14196237004396,8950242.37935836,0.0,1.0
2001-10-25,42.6,43.0,41.6,41.73,846200,1.15278665791168,1.16361094577939,1.12572593824239,1.12924383179939,31270417.429451,0.0,1.0
2001-10-26,44.33,44.45,42.65,42.65,882600,1.19960170293954,1.20284898929986,1.15413969389514,1.15413969389514,32615540.5616092,0.0,1.0
2001-10-29,43.05,45.67,42.45,45.0,884000,1.16496398176286,1.23586306729639,1.14872754996128,1.21773238511797,32667276.0666919,0.0,1.0
2001-10-30,42.75,42.85,42.05,42.85,557800,1.15684576586207,1.159551837829,1.13790326209357,1.159551837829,20612903.3823539,0.0,1.0
2001-10-31,44.55,44.55,43.0,43.0,579200,1.20555506126679,1.20555506126679,1.16361094577939,1.16361094577939,21403717.5314796,0.0,1.0
2001-11-01,46.51,46.6,44.52,44.55,790800,1.25859407181859,1.26102953658883,1.20474323967671,1.20555506126679,29223169.5854526,0.0,1.0
2001-11-02,47.35,47.88,45.75,46.51,425200,1.28132507634079,1.29566725776552,1.23802792486993,1.25859407181859,15712811.9723501,0.0,1.0
2001-11-05,47.51,48.45,47.5,47.55,409000,1.28565479148788,1.31109186797701,1.28538418429119,1.28673722027465,15114158.2706754,0.0,1.0
2001-11-06,47.0,47.51,45.86,47.51,537400,1.27185382445654,1.28565479148788,1.24100460403356,1.28565479148788,19859043.1654303,0.0,1.0
2001-11-07,48.0,48.2,46.75,48.2,416400,1.29891454412583,1.30432668805969,1.26508864453922,1.30432668805969,15387617.3689713,0.0,1.0
2001-11-08,48.13,49.0,47.76,48.24,381600,1.30243243768284,1.32597526379512,1.2924199714052,1.30540911684646,14101620.5283367,0.0,1.0
2001-11-09,47.28,48.14,46.54,48.14,241000,1.27943082596394,1.30270304487953,1.25940589340867,1.30270304487953,8905897.66071585,0.0,1.0
2001-11-12,48.0,48.22,47.15,48.0,359200,1.29891454412583,1.30486790245308,1.27591293240694,1.29891454412583,13273852.4470088,0.0,1.0
2001-11-13,48.52,49.2,47.77,49.1,407800,1.31298611835386,1.33138740772898,1.2926905786019,1.32868133576205,15069813.5520328,0.0,1.0
2001-11-14,48.54,49.3,48.5,49.0,378800,1.31352733274725,1.33409347969591,1.31244490396048,1.32597526379512,13998149.5181707,0.0,1.0
2001-11-15,48.7,49.53,48.4,48.54,371400,1.31785704789433,1.34031744521984,1.30973883199355,1.31352733274725,13724690.419875,0.0,1.0
2001-11-16,48.25,48.99,48.18,48.3,518200,1.30567972404315,1.32570465659843,1.3037854736663,1.30703276002662,19149527.6671492,0.0,1.0
2001-11-19,47.77,48.7,47.35,48.6,297800,1.2926905786019,1.31785704789433,1.28132507634079,1.3151509759274,11004881.0097974,0.0,1.0
2001-11-20,46.45,47.66,46.25,47.65,425600,1.25697042863844,1.28971389943827,1.25155828470458,1.28944329224158,15727593.5452309,0.0,1.0
2001-11-21,45.98,46.45,45.34,46.45,265000,1.24425189039387,1.25697042863844,1.22693302980553,1.25697042863844,9792792.03356718,0.0,1.0
2001-11-23,46.8,47.3,45.89,47.3,115400,1.26644168052269,1.27997204035733,1.24181642562363,1.27997204035733,4264483.77612698,0.0,1.0
2001-11-26,47.24,47.5,46.19,46.95,407600,1.27834839717717,1.28538418429119,1.24993464152442,1.27050078847308,15062422.7655924,0.0,1.0
2001-11-27,47.38,48.4,46.95,47.2,482400,1.28213689793087,1.30973883199355,1.27050078847308,1.2772659683904,17826576.8943125,0.0,1.0
2001-11-28,47.01,48.0,46.8,48.0,428400,1.27212443165324,1.29891454412583,1.26644168052269,1.29891454412583,15831064.5553969,0.0,1.0
2001-11-29,47.44,47.6,46.89,47.01,174400,1.28376054111103,1.28809025625812,1.26887714529292,1.27212443165324,6444765.77605327,0.0,1.0
2001-11-30,47.4,47.95,46.8,47.44,295800,1.28267811232426,1.29756150814237,1.26644168052269,1.28376054111103,10930973.1453931,0.0,1.0
2001-12-03,47.0,47.43,47.0,47.43,261800,1.27185382445654,1.28348993391434,1.27185382445654,1.28348993391434,9674539.45052037,0.0,1.0
2001-12-04,48.23,48.5,47.36,47.5,485000,1.30513850964977,1.31244490396048,1.28159568353749,1.28538418429119,17922657.118038,0.0,1.0
2001-12-05,50.75,50.99,48.2,48.25,845200,1.37333152321637,1.379826095937,1.30432668805969,1.30567972404315,31233463.4972491,0.0,1.0
2001-12-06,51.7,52.95,50.67,52.95,510800,1.3990392069022,1.43286510648881,1.37116666564283,1.43286510648881,18876068.5688533,0.0,1.0
2001-12-07,51.16,52.25,51.1,52.25,436600,1.38442641828078,1.41392260272031,1.38280277510063,1.41392260272031,16134086.7994545,0.0,1.0
2001-12-10,50.31,51.35,50.3,51.05,316800,1.36142480656189,1.38956795501795,1.36115419936519,1.38144973911716,11707005.721638,0.0,1.0
2001-12-11,51.01,51.57,50.31,50.31,161200,1.38036731033039,1.39552131334519,1.36142480656189,1.36142480656189,5956973.87098502,0.0,1.0
2001-12-12,50.92,51.4,50.0,51.2,265200,1.37793184556015,1.39092099100141,1.35303598346441,1.38550884706755,9800182.82000764,0.0,1.0
2001-12-13,48.4,50.59,47.75,50.4,626800,1.30973883199355,1.36900180806929,1.29214936420851,1.36386027133212,23162724.7043015,0.0,1.0
2001-12-14,49.05,49.05,48.0,48.4,266200,1.32732829977858,1.32732829977858,1.29891454412583,1.30973883199355,9837136.75220979,0.0,1.0
2001-12-17,49.94,50.35,48.8,48.9,264800,1.35141234028425,1.36250723534866,1.32056311986126,1.32326919182819,9785401.24712677,0.0,1.0
2001-12-18,50.06,50.69,49.65,50.0,292000,1.35465962664457,1.37170788003622,1.34356473158016,1.35303598346441,10790548.2030249,0.0,1.0
2001-12-19,49.36,49.9,49.11,49.9,645400,1.33571712287606,1.35032991149748,1.32895194295874,1.35032991149748,23850067.8432614,0.0,1.0
2001-12-20,47.89,49.29,47.55,49.15,630200,1.29593786496221,1.33382287249921,1.28673722027465,1.33003437174551,23288368.0737888,0.0,1.0
2001-12-21,47.95,48.35,46.86,47.89,320800,1.29756150814237,1.30838579601008,1.26806532370284,1.29593786496221,11854821.4504466,0.0,1.0
2001-12-24,47.5,48.18,47.49,47.75,57600,1.28538418429119,1.3037854736663,1.28511357709449,1.29214936420851,2128546.49484328,0.0,1.0
2001-12-26,47.68,48.18,47.32,47.69,264800,1.29025511383166,1.3037854736663,1.28051325475072,1.29052572102835,9785401.24712676,0.0,1.0
2001-12-27,48.0,48.1,47.56,47.9,398400,1.29891454412583,1.30162061609276,1.28700782747135,1.2962084721589,14722446.5893327,0.0,1.0
2001-12-28,48.43,48.8,47.65,48.0,282600,1.31055065358363,1.32056311986126,1.28944329224158,1.29891454412583,10443181.2403248,0.0,1.0
2001-12-31,48.05,48.55,47.6,48.55,670600,1.3002675801093,1.31379793994394,1.28809025625812,1.31379793994394,24781306.9347552,0.0,1.0
2002-01-02,48.0,48.35,47.4,48.2,255800,1.29891454412583,1.30838579601008,1.28267811232426,1.30432668805969,9452815.85730751,0.0,1.0
2002-01-03,50.1,50.1,47.9,50.1,419000,1.35574205543134,1.35574205543134,1.2962084721589,1.35574205543134,15483697.5926968,0.0,1.0
2002-01-04,50.3,50.55,49.3,50.55,428400,1.36115419936519,1.36791937928252,1.33409347969591,1.36791937928252,15831064.555397,0.0,1.0
2002-01-07,49.75,51.56,49.7,50.5,461000,1.34627080354709,1.3952507061485,1.34491776756362,1.36656634329905,17035762.7451866,0.0,1.0
2002-01-08,50.5,50.5,49.27,49.75,347400,1.36656634329905,1.36656634329905,1.33328165810583,1.34627080354709,12837796.0470236,0.0,1.0
2002-01-09,50.97,51.75,50.8,51.0,381600,1.37928488154362,1.40039224288566,1.37468455919984,1.3800967031337,14101620.5283367,0.0,1.0
2002-01-10,48.76,50.97,47.99,50.97,585600,1.31948069107449,1.37928488154362,1.29864393692914,1.37928488154362,21640222.6975734,0.0,1.0
2002-01-11,48.95,49.44,48.6,48.8,893200,1.32462222781166,1.33788198044961,1.3151509759274,1.32056311986126,33007252.2429516,0.0,1.0
2002-01-14,47.9,48.95,47.6,48.95,752600,1.2962084721589,1.32462222781166,1.28809025625812,1.32462222781166,27811529.3753309,0.0,1.0
2002-01-15,45.0,47.01,44.37,47.0,1309000,1.21773238511797,1.27212443165324,1.20068413172632,1.27185382445654,48372697.2526016,0.0,1.0
2002-01-16,44.65,45.63,44.05,44.7,798600,1.20826113323372,1.23478063850962,1.19202470143214,1.20961416921718,29511410.2566292,0.0,1.0
2002-01-17,45.1,45.48,44.73,45.1,490200,1.2204384570849,1.23072153055923,1.21042599080726,1.2204384570849,18114817.5654891,0.0,1.0
2002-01-18,45.1,45.35,44.69,44.95,287800,1.2204384570849,1.22720363700222,1.20934356202049,1.2163793491345,10635341.687776,0.0,1.0
2002-01-22,45.25,45.95,45.0,45.35,533600,1.22449756503529,1.24344006880379,1.21773238511797,1.22720363700222,19718618.2230621,0.0,1.0
2002-01-23,45.5,46.0,45.35,46.0,270000,1.23126274495261,1.24479310478726,1.22720363700222,1.24479310478726,9977561.6945779,0.0,1.0
2002-01-24,45.1,46.32,44.89,45.55,385200,1.2204384570849,1.25345253508143,1.21475570595435,1.23261578093608,14234654.6842644,0.0,1.0
2002-01-25,45.45,45.7,44.14,44.9,204600,1.22990970896915,1.23667488888647,1.19446016620238,1.21502631315104,7560774.52855789,0.0,1.0
2002-01-28,45.72,45.99,45.42,45.99,104800,1.23721610327985,1.24452249759056,1.22909788737907,1.24452249759056,3872772.09478432,0.0,1.0
2002-01-29,45.0,45.91,44.83,45.75,180800,1.21773238511797,1.24235764001702,1.21313206277419,1.23802792486993,6681270.94214696,0.0,1.0
2002-01-30,44.95,45.09,43.5,45.0,241600,1.2163793491345,1.2201678498882,1.17714130561403,1.21773238511797,8928070.02003712,0.0,1.0
2002-01-31,46.0,46.0,44.51,45.2,151400,1.24479310478726,1.24479310478726,1.20447263248002,1.22314452905183,5594825.33540403,0.0,1.0
2002-02-01,45.59,45.98,45.0,45.98,171200,1.23369820972285,1.24425189039387,1.21773238511797,1.24425189039387,6326513.19300641,0.0,1.0
2002-02-04,44.7,45.51,44.25,45.5,315200,1.20961416921718,1.2315333521493,1.197436845366,1.23126274495261,11647879.4301146,0.0,1.0
2002-02-05,43.52,44.58,42.8,44.58,413800,1.17768252000742,1.20636688285687,1.15819880184553,1.20636688285687,15291537.1452457,0.0,1.0
2002-02-06,42.44,43.85,41.9,43.53,310800,1.14845694276459,1.18661255749829,1.13384415414317,1.17795312720411,11485282.1284252,0.0,1.0
2002-02-07,41.93,42.95,41.4,41.8,272400,1.13465597573325,1.16225790979593,1.12031379430853,1.13113808217625,10066251.131863,0.0,1.0
2002-02-08,42.8,42.9,41.85,41.93,174600,1.15819880184553,1.16090487381246,1.13249111815971,1.13465597573325,6452156.56249372,0.0,1.0
2002-02-11,43.55,44.0,42.7,42.8,304400,1.1784943415975,1.19067166544868,1.1554927298786,1.15819880184553,11248776.9623315,0.0,1.0
2002-02-12,43.1,43.51,42.05,43.45,271800,1.16631701774632,1.17741191281073,1.13790326209357,1.17578826963057,10044078.7725417,0.0,1.0
2002-02-13,42.87,43.0,42.7,42.9,175600,1.16009305222238,1.16361094577939,1.1554927298786,1.16090487381246,6489110.49469586,0.0,1.0
2002-02-14,43.0,43.59,42.78,43.2,233600,1.16361094577939,1.17957677038427,1.15765758745215,1.16902308971325,8632438.56241999,0.0,1.0
2002-02-15,42.62,42.95,42.56,42.95,149600,1.15332787230506,1.16225790979593,1.1517042291249,1.16225790979593,5528308.2574402,0.0,1.0
2002-02-19,42.22,42.61,42.05,42.6,226000,1.14250358443735,1.15305726510837,1.13790326209357,1.15278665791168,8351588.67768369,0.0,1.0
2002-02-20,41.57,42.45,41.1,42.45,433200,1.12491411665231,1.14872754996128,1.11219557840774,1.14872754996128,16008443.4299672,0.0,1.0
2002-02-21,40.85,41.65,40.5,41.5,298000,1.10543039849042,1.12707897422585,1.09595914660617,1.12301986627546,11012271.7962378,0.0,1.0
2002-02-22,40.6,41.16,40.25,40.7,311000,1.0986652185731,1.1138192215879,1.08919396668885,1.10137129054003,11492672.9148656,0.0,1.0
2002-02-25,41.15,41.5,40.65,40.65,245600,1.11354861439121,1.12301986627546,1.10001825455656,1.10001825455656,9075885.74884565,0.0,1.0
2002-02-26,42.23,42.65,41.15,41.35,146600,1.14277419163404,1.15413969389514,1.11354861439121,1.11896075832507,5417446.46083377,0.0,1.0
2002-02-27,42.54,42.8,42.45,42.45,148200,1.15116301473152,1.15819880184553,1.14872754996128,1.14872754996128,5476572.75235719,0.0,1.0
2002-02-28,42.18,42.65,41.25,42.65,291400,1.14142115565057,1.15413969389514,1.11625468635814,1.15413969389514,10768375.8437037,0.0,1.0
2002-03-01,43.65,43.85,42.18,42.18,391600,1.18120041356443,1.18661255749829,1.14142115565057,1.14142115565057,14471159.8503581,0.0,1.0
2002-03-04,45.89,46.25,43.48,44.1,575800,1.24181642562363,1.25155828470458,1.17660009122065,1.19337773741561,21278074.1619925,0.0,1.0
2002-03-05,47.25,47.25,45.8,45.85,323200,1.27861900437387,1.27861900437387,1.2393809608534,1.24073399683686,11943510.8877317,0.0,1.0
2002-03-06,47.58,47.9,46.45,47.05,251800,1.28754904186473,1.2962084721589,1.25697042863844,1.27320686044001,9305000.12849894,0.0,1.0
2002-03-07,47.45,47.85,47.17,47.67,167400,1.28403114830772,1.29485543617544,1.27645414680032,1.28998450663497,6186088.25063831,0.0,1.0
2002-03-08,48.5,48.5,47.3,47.65,304400,1.31244490396048,1.31244490396048,1.27997204035733,1.28944329224158,11248776.9623315,0.0,1.0
2002-03-11,47.88,48.7,47.4,48.7,142000,1.29566725776552,1.31785704789433,1.28267811232426,1.31785704789433,5247458.37270392,0.0,1.0
2002-03-12,48.07,48.24,47.05,48.24,292600,1.30080879450268,1.30540911684646,1.27320686044001,1.30540911684646,10812720.5623463,0.0,1.0
2002-03-13,47.34,47.96,47.3,47.95,226400,1.2810544691441,1.29783211533906,1.27997204035733,1.29756150814237,8366370.25056458,0.0,1.0
2002-03-14,46.36,47.38,46.23,47.38,365600,1.2545349638682,1.28213689793087,1.25101707031119,1.28213689793087,13510357.6131025,0.0,1.0
2002-03-15,46.89,47.0,46.21,46.36,374200,1.26887714529292,1.27185382445654,1.25047585591781,1.2545349638682,13828161.4300409,0.0,1.0
2002-03-18,46.7,47.8,46.7,46.94,300800,1.26373560855576,1.29350240019197,1.26373560855576,1.27023018127639,11115742.8064038,0.0,1.0
2002-03-19,47.0,47.45,46.6,46.71,292000,1.27185382445654,1.28403114830772,1.26102953658883,1.26400621575245,10790548.203025,0.0,1.0
2002-03-20,46.9,47.15,46.6,46.6,191600,1.26914775248961,1.27591293240694,1.26102953658883,1.26102953658883,7080373.40993011,0.0,1.0
2002-03-21,47.0,47.25,46.5,47.25,122000,1.27185382445654,1.27861900437387,1.2583234646219,1.27861900437387,4508379.72866113,0.0,1.0
2002-03-22,46.95,47.0,46.93,47.0,152000,1.27050078847308,1.27185382445654,1.26995957407969,1.27185382445654,5616997.69472533,0.0,1.0
2002-03-25,46.5,47.01,46.35,46.96,120200,1.2583234646219,1.27212443165324,1.25426435667151,1.27077139566977,4441862.65069727,0.0,1.0
2002-03-26,46.47,46.51,46.35,46.51,144800,1.25751164303182,1.25859407181859,1.25426435667151,1.25859407181859,5350929.38286992,0.0,1.0
2002-03-27,46.0,46.75,46.0,46.75,139200,1.24479310478726,1.26508864453922,1.24479310478726,1.26508864453922,5143987.36253791,0.0,1.0
2002-03-28,46.8,47.5,46.0,46.01,192800,1.26644168052269,1.28538418429119,1.24479310478726,1.24506371198395,7124718.12857263,0.0,1.0
2002-04-01,46.55,46.8,45.9,46.8,157800,1.25967650060536,1.26644168052269,1.24208703282033,1.26644168052269,5831330.50149776,0.0,1.0
2002-04-02,46.1,46.56,46.05,46.56,74800,1.24749917675418,1.25994710780206,1.24614614077072,1.25994710780206,2764154.12872011,0.0,1.0
2002-04-03,45.4,46.25,45.08,46.1,120200,1.22855667298568,1.25155828470458,1.21989724269151,1.24749917675418,4441862.65069728,0.0,1.0
2002-04-04,45.39,45.75,45.15,45.4,137200,1.22828606578899,1.23802792486993,1.22179149306836,1.22855667298568,5070079.49813365,0.0,1.0
2002-04-05,45.0,45.55,45.0,45.35,181200,1.21773238511797,1.23261578093608,1.21773238511797,1.22720363700222,6696052.51502781,0.0,1.0
2002-04-08,45.5,45.76,44.1,44.1,380000,1.23126274495261,1.23829853206663,1.19337773741561,1.19337773741561,14042494.2368133,0.0,1.0
2002-04-09,44.82,45.51,44.7,45.5,199200,1.2128614555775,1.2315333521493,1.20961416921718,1.23126274495261,7361223.29466633,0.0,1.0
2002-04-10,45.25,45.3,44.9,44.9,184000,1.22449756503529,1.22585060101875,1.21502631315104,1.21502631315104,6799523.52519382,0.0,1.0
2002-04-11,43.6,45.0,43.45,44.95,261000,1.17984737758096,1.21773238511797,1.17578826963057,1.2163793491345,9644976.30475866,0.0,1.0
2002-04-12,43.05,44.2,43.0,43.75,392600,1.16496398176286,1.19608380938254,1.16361094577939,1.18390648553136,14508113.7825602,0.0,1.0
2002-04-15,43.0,43.3,42.78,43.05,195600,1.16361094577939,1.17172916168018,1.15765758745215,1.16496398176286,7228189.13873865,0.0,1.0
2002-04-16,44.52,45.05,43.75,43.75,637200,1.20474323967671,1.21908542110143,1.18390648553136,1.18390648553136,23547045.5992038,0.0,1.0
2002-04-17,46.69,47.2,44.8,44.9,786600,1.26346500135906,1.2772659683904,1.21232024118411,1.21502631315104,29067963.0702037,0.0,1.0
2002-04-18,47.25,47.43,46.34,46.69,821800,1.27861900437387,1.28348993391434,1.25399374947481,1.26346500135906,30368741.4837188,0.0,1.0
2002-04-19,46.94,47.95,46.94,47.3,424000,1.27023018127639,1.29756150814237,1.27023018127639,1.27997204035733,15668467.2537075,0.0,1.0
2002-04-22,45.65,46.95,45.5,46.94,219800,1.235321852903,1.27050078847308,1.23126274495261,1.27023018127639,8122474.29803048,0.0,1.0
2002-04-23,45.82,46.29,45.6,45.7,145800,1.23992217524678,1.25264071349135,1.23396881691954,1.23667488888647,5387883.31507208,0.0,1.0
2002-04-24,45.6,46.18,45.55,45.75,306200,1.23396881691954,1.24966403432773,1.23261578093608,1.23802792486993,11315294.0402954,0.0,1.0
2002-04-25,45.27,45.56,44.7,45.55,189000,1.22503877942868,1.23288638813277,1.20961416921718,1.23261578093608,6984293.1862045,0.0,1.0
2002-04-26,45.0,45.4,44.98,45.3,490800,1.21773238511797,1.22855667298568,1.21719117072458,1.22585060101875,18136989.9248104,0.0,1.0
2002-04-29,43.57,45.49,43.45,45.15,271200,1.17903555599089,1.23099213775592,1.17578826963057,1.22179149306836,10021906.4132204,0.0,1.0
2002-04-30,43.85,44.35,43.5,44.0,576400,1.18661255749829,1.20014291733293,1.17714130561403,1.19067166544868,21300246.5213136,0.0,1.0
2002-05-01,43.9,44.2,43.65,44.0,401400,1.18796559348175,1.19608380938254,1.18120041356443,1.19067166544868,14833308.3859391,0.0,1.0
2002-05-02,43.81,44.49,43.7,44.0,143800,1.18553012871151,1.20393141808663,1.18255344954789,1.19067166544868,5313975.4506678,0.0,1.0
2002-05-03,43.61,44.05,43.5,43.9,127400,1.18011798477766,1.19202470143214,1.17714130561403,1.18796559348175,4707930.96255267,0.0,1.0
2002-05-06,43.05,44.01,42.85,43.6,184600,1.16496398176286,1.19094227264537,1.159551837829,1.17984737758096,6821695.88451508,0.0,1.0
2002-05-07,42.56,43.2,42.37,43.2,128800,1.1517042291249,1.16902308971325,1.14656269238774,1.16902308971325,4759666.46763569,0.0,1.0
2002-05-08,45.05,45.22,43.05,43.15,262400,1.21908542110143,1.22368574344521,1.16496398176286,1.16767005372978,9696711.80984163,0.0,1.0
2002-05-09,45.0,45.76,44.8,45.05,152200,1.21773238511797,1.23829853206663,1.21232024118411,1.21908542110143,5624388.48116575,0.0,1.0
2002-05-10,43.5,45.14,43.38,45.0,224000,1.17714130561403,1.22152088587167,1.17389401925372,1.21773238511797,8277680.81327947,0.0,1.0
2002-05-13,45.62,45.75,43.65,43.65,174400,1.23451003131293,1.23802792486993,1.18120041356443,1.18120041356443,6444765.77605325,0.0,1.0
2002-05-14,47.71,48.0,46.8,47.0,354800,1.29106693542174,1.29891454412583,1.26644168052269,1.27185382445654,13111255.1453194,0.0,1.0
2002-05-15,48.32,48.95,47.21,47.72,208400,1.30757397442,1.32462222781166,1.27753657558709,1.29133754261843,7701199.47092607,0.0,1.0
2002-05-16,48.09,48.99,47.5,48.2,161800,1.30135000889607,1.32570465659843,1.28538418429119,1.30432668805969,5979146.23030629,0.0,1.0
2002-05-17,48.15,49.0,47.95,48.25,204400,1.30297365207622,1.32597526379512,1.29756150814237,1.30567972404315,7553383.74211751,0.0,1.0
2002-05-20,46.95,48.01,46.61,48.0,249800,1.27050078847308,1.29918515132252,1.26130014378552,1.29891454412583,9231092.26409465,0.0,1.0
2002-05-21,46.15,47.3,46.1,46.7,259000,1.24885221273765,1.27997204035733,1.24749917675418,1.26373560855576,9571068.44035433,0.0,1.0
2002-05-22,45.8,46.4,45.75,46.15,124000,1.2393809608534,1.25561739265497,1.23802792486993,1.24885221273765,4582287.59306539,0.0,1.0
2002-05-23,45.9,46.25,44.79,46.15,251200,1.24208703282033,1.25155828470458,1.21204963398742,1.24885221273765,9282827.76917762,0.0,1.0
2002-05-24,45.41,45.92,45.25,45.8,72400,1.22882728018238,1.24262824721371,1.22449756503529,1.2393809608534,2675464.69143495,0.0,1.0
2002-05-28,45.6,45.9,45.18,45.51,110400,1.23396881691954,1.24208703282033,1.22260331465844,1.2315333521493,4079714.11511629,0.0,1.0
2002-05-29,45.0,45.85,45.0,45.55,110800,1.21773238511797,1.24073399683686,1.21773238511797,1.23261578093608,4094495.68799714,0.0,1.0
2002-05-30,45.05,45.25,44.71,44.95,130200,1.21908542110143,1.22449756503529,1.20988477641387,1.2163793491345,4811401.97271868,0.0,1.0
2002-05-31,44.95,45.5,44.89,45.2,70200,1.2163793491345,1.23126274495261,1.21475570595435,1.22314452905183,2594166.04059026,0.0,1.0
2002-06-03,43.8,44.96,43.8,44.95,152200,1.18525952151482,1.2166499563312,1.18525952151482,1.2163793491345,5624388.48116576,0.0,1.0
2002-06-04,43.6,43.85,43.25,43.8,180000,1.17984737758096,1.18661255749829,1.17037612569671,1.18525952151482,6651707.79638528,0.0,1.0
2002-06-05,44.53,44.78,43.55,43.85,206800,1.2050138468734,1.21177902679072,1.1784943415975,1.18661255749829,7642073.17940263,0.0,1.0
2002-06-06,44.01,44.45,43.8,44.45,221000,1.19094227264537,1.20284898929986,1.18525952151482,1.20284898929986,8166819.01667303,0.0,1.0
2002-06-07,44.39,44.97,42.79,43.35,275600,1.2012253461197,1.21692056352789,1.15792819464884,1.17308219766364,10184503.7149099,0.0,1.0
2002-06-10,44.18,44.5,44.05,44.4,131600,1.19554259498915,1.20420202528332,1.19202470143214,1.20149595331639,4863137.47780167,0.0,1.0
2002-06-11,42.7,44.38,42.05,44.3,500800,1.1554927298786,1.20095473892301,1.13790326209357,1.19878988134947,18506529.246832,0.0,1.0
2002-06-12,42.01,42.8,41.3,42.65,405000,1.1368208333068,1.15819880184553,1.1176077223416,1.15413969389514,14966342.5418668,0.0,1.0
2002-06-13,41.15,42.75,41.05,42.2,184800,1.11354861439121,1.15684576586207,1.11084254242428,1.14196237004396,6829086.67095552,0.0,1.0
2002-06-14,40.41,40.51,39.89,40.5,270400,1.09352368183593,1.09622975380286,1.0794521076079,1.09595914660617,9992343.26745879,0.0,1.0
2002-06-17,42.0,42.75,40.5,40.5,526000,1.1365502261101,1.15684576586207,1.09595914660617,1.09595914660617,19437768.3383259,0.0,1.0
2002-06-18,42.55,43.29,41.93,42.05,418600,1.15143362192821,1.17145855448348,1.13465597573325,1.13790326209357,15468916.019816,0.0,1.0
2002-06-19,41.88,42.3,41.6,42.25,223000,1.13330293974979,1.14466844201089,1.12572593824239,1.14331540602742,8240726.88107728,0.0,1.0
2002-06-20,41.2,42.05,41.17,41.8,165400,1.11490165037467,1.13790326209357,1.11408982878459,1.13113808217625,6112180.38623402,0.0,1.0
2002-06-21,40.12,41.43,39.95,41.2,224200,1.08567607313184,1.12112561589861,1.08107575078806,1.11490165037467,8285071.59971987,0.0,1.0
2002-06-24,39.95,40.38,38.75,39.85,395400,1.08107575078806,1.09271186024586,1.04860288718492,1.07836967882113,14611584.7927263,0.0,1.0
2002-06-25,36.5,40.25,36.0,40.25,718200,0.987716267929018,1.08919396668885,0.974185908094374,1.08919396668885,26540314.1075772,0.0,1.0
2002-06-26,36.29,36.49,35.5,35.75,476800,0.982033516798467,0.987445660732325,0.96065554825973,0.967420728177052,17619634.8739805,0.0,1.0
2002-06-27,37.56,37.74,36.43,36.55,268000,1.01640063077846,1.02127156031894,0.985822017552168,0.989069303912482,9903653.83017364,0.0,1.0
2002-06-28,36.0,38.1,36.0,37.53,876600,0.974185908094374,1.03101341939988,0.974185908094374,1.01558880918838,32393816.9683962,0.0,1.0
2002-07-01,34.75,36.48,34.75,36.21,380600,0.940360008507764,0.987175053535632,0.940360008507764,0.979868659224924,14064666.5961346,0.0,1.0
2002-07-02,33.55,34.76,33.41,34.76,296800,0.907887144904618,0.940630615704456,0.904098644150917,0.940630615704456,10967927.0775952,0.0,1.0
2002-07-03,33.71,33.96,32.6,33.35,393400,0.912216860051704,0.918982039969026,0.882179461218794,0.90247500097076,14537676.928322,0.0,1.0
2002-07-05,35.15,35.49,34.0,34.01,147400,0.951184296375479,0.960384941063037,0.920064468755798,0.92033507595249,5447009.60659548,0.0,1.0
2002-07-08,34.7,35.75,34.5,35.25,242800,0.939006972524299,0.967420728177052,0.933594828590442,0.953890368342408,8972414.73867968,0.0,1.0
2002-07-09,34.05,34.7,34.02,34.7,269000,0.921417504739262,0.939006972524299,0.920605683149183,0.939006972524299,9940607.76237575,0.0,1.0
2002-07-10,32.96,34.59,32.75,34.3,223600,0.891921320299738,0.936030293360678,0.886238569169187,0.928182684656584,8262899.24039858,0.0,1.0
2002-07-11,32.7,33.3,32.44,33.0,547000,0.884885533185723,0.901121964987296,0.877849746071708,0.893003749086509,20213800.9145708,0.0,1.0
2002-07-12,34.3,34.52,32.7,32.85,536200,0.928182684656584,0.934136042983827,0.884885533185723,0.888944641136116,19814698.4467876,0.0,1.0
2002-07-15,34.0,34.3,33.25,34.3,262000,0.920064468755798,0.928182684656584,0.899768929003831,0.928182684656584,9681930.23696076,0.0,1.0
2002-07-16,34.5,35.0,33.65,33.9,364000,0.933594828590442,0.947125188425086,0.910593216871547,0.917358396788869,13451231.3215791,0.0,1.0
2002-07-17,38.0,38.0,35.1,35.1,1215000,1.02830734743295,1.02830734743295,0.949831260392014,0.949831260392014,44899027.6256005,0.0,1.0
2002-07-18,37.75,38.65,37.51,38.05,549800,1.02154216751563,1.04589681521799,1.015047594795,1.02966038341641,20317271.9247367,0.0,1.0
2002-07-19,38.6,38.6,37.4,37.75,415600,1.04454377923452,1.04454377923452,1.01207091563138,1.02154216751563,15358054.2232096,0.0,1.0
2002-07-22,37.1,38.6,36.95,38.6,592000,1.00395269973059,1.04454377923452,0.999893591780198,1.04454377923452,21876727.8636671,0.0,1.0
2002-07-23,36.52,37.21,36.5,37.05,1129800,0.988257482322404,1.00692937889421,0.987716267929018,1.00259966374713,41750552.6019781,0.0,1.0
2002-07-24,36.26,36.42,35.16,36.0,470000,0.981221695208389,0.985551410355475,0.951454903572172,0.974185908094374,17368348.1350059,0.0,1.0
2002-07-25,36.5,37.77,35.9,36.28,696200,0.987716267929018,1.02208338190901,0.971479836127445,0.981762909601774,25727327.5991301,0.0,1.0
2002-07-26,35.8,37.65,35.7,36.75,379600,0.968773764160516,1.0188360955487,0.966067692193587,0.99448144784634,14027712.6639325,0.0,1.0
2002-07-29,38.48,38.75,36.09,36.3,446200,1.04129649287421,1.04860288718492,0.97662137286461,0.98230412399516,16488844.548595,0.0,1.0
2002-07-30,39.75,40.1,38.32,38.48,325400,1.0756636068542,1.08513485873846,1.03696677772712,1.04129649287421,12024809.5385765,0.0,1.0
2002-07-31,37.65,39.99,37.65,39.6,410200,1.0188360955487,1.08215817957483,1.0188360955487,1.07160449890381,15158502.989318,0.0,1.0
2002-08-01,37.95,38.01,37.15,37.66,272800,1.02695431144949,1.02857795462964,1.00530573571406,1.01910670274539,10081032.7047438,0.0,1.0
2002-08-02,36.67,37.95,36.2,37.95,240600,0.992316590272797,1.02695431144949,0.979598052028232,1.02695431144949,8891116.08783496,0.0,1.0
2002-08-05,35.37,37.65,35.29,36.75,311200,0.957137654702722,1.0188360955487,0.954972797129179,0.99448144784634,11500063.7013061,0.0,1.0
2002-08-06,37.55,37.83,36.0,36.0,566800,1.01613002358177,1.02370702508917,0.974185908094374,0.974185908094374,20945488.7721731,0.0,1.0
2002-08-07,37.7,38.59,35.9,38.5,353400,1.02018913153216,1.04427317203783,0.971479836127445,1.04183770726759,13059519.6402364,0.0,1.0
2002-08-08,39.1,39.81,37.4,37.6,555200,1.05807413906917,1.07728725003436,1.01207091563138,1.01748305956523,20516823.1586283,0.0,1.0
2002-08-09,39.69,39.98,38.7,39.0,206400,1.07403996367405,1.08188757237814,1.04724985120145,1.05536806710224,7627291.60652174,0.0,1.0
2002-08-12,39.6,39.99,39.0,39.69,253200,1.07160449890381,1.08215817957483,1.05536806710224,1.07403996367405,9356735.63358194,0.0,1.0
2002-08-13,38.46,40.1,38.46,39.6,212600,1.04075527848082,1.08513485873846,1.04075527848082,1.07160449890381,7856405.98617505,0.0,1.0
2002-08-14,38.52,38.55,37.1,38.4,350800,1.04237892166098,1.04319074325106,1.00395269973059,1.03913163530067,12963439.4165108,0.0,1.0
2002-08-15,40.15,40.15,38.55,38.55,262400,1.08648789472192,1.08648789472192,1.04319074325106,1.04319074325106,9696711.80984162,0.0,1.0
2002-08-16,41.75,42.05,39.48,39.85,436600,1.12978504619278,1.13790326209357,1.0683572125435,1.07836967882113,16134086.7994545,0.0,1.0
2002-08-19,41.3,41.7,40.8,41.69,333000,1.1176077223416,1.12843201020932,1.10407736250696,1.12816140301262,12305659.4233127,0.0,1.0
2002-08-20,39.53,41.15,39.53,41.15,349800,1.06971024852696,1.11354861439121,1.06971024852696,1.11354861439121,12926485.4843087,0.0,1.0
2002-08-21,41.82,42.0,39.9,40.0,278200,1.13167929656963,1.1365502261101,1.0797227148046,1.08242878677153,10280583.9386354,0.0,1.0
2002-08-22,42.26,42.46,41.43,41.8,201200,1.14358601322412,1.14899815715798,1.12112561589861,1.13113808217625,7435131.15907062,0.0,1.0
2002-08-23,41.15,42.26,41.15,42.26,165200,1.11354861439121,1.14358601322412,1.11354861439121,1.14358601322412,6104789.59979357,0.0,1.0
2002-08-26,40.16,41.55,40.05,41.25,272000,1.08675850191861,1.12437290225892,1.08378182275499,1.11625468635814,10051469.5589822,0.0,1.0
2002-08-27,39.05,40.42,39.02,40.25,286400,1.0567211030857,1.09379428903263,1.05590928149562,1.08919396668885,10583606.182693,0.0,1.0
2002-08-28,38.4,39.37,38.15,38.8,166000,1.03913163530067,1.06538053337987,1.03236645538334,1.04995592316838,6134352.74555527,0.0,1.0
2002-08-29,38.13,39.11,37.64,38.35,194400,1.03182524098996,1.05834474626586,1.01856548835201,1.0377785993172,7183844.42009606,0.0,1.0
2002-08-30,38.82,38.98,37.5,38.05,266400,1.05049713756177,1.05482685270885,1.01477698759831,1.02966038341641,9844527.53865015,0.0,1.0
2002-09-03,36.9,38.57,36.46,38.57,396200,0.998540555796733,1.04373195764444,0.986633839142246,1.04373195764444,14641147.938488,0.0,1.0
2002-09-04,37.35,37.59,36.86,36.9,409400,1.01071787964791,1.01721245236854,0.997458127009962,0.998540555796733,15128939.8435563,0.0,1.0
2002-09-05,37.2,37.75,36.4,36.95,617400,1.00665877169752,1.02154216751563,0.985010195962089,0.999893591780198,22815357.7416014,0.0,1.0
2002-09-06,38.35,38.63,37.6,37.9,354800,1.0377785993172,1.0453556008246,1.01748305956523,1.02560127546602,13111255.1453194,0.0,1.0
2002-09-09,39.25,39.5,38.1,38.2,473800,1.06213324701956,1.06889842693688,1.03101341939988,1.03371949136681,17508773.0773741,0.0,1.0
2002-09-10,39.88,40.61,39.3,39.3,303000,1.07918150041121,1.09893582576979,1.06348628300302,1.06348628300302,11197041.4572485,0.0,1.0
2002-09-11,40.4,41.05,39.8,40.2,263200,1.09325307463924,1.11084254242428,1.07701664283767,1.08784093070538,9726274.95560335,0.0,1.0
2002-09-12,38.76,39.9,38.45,39.9,468200,1.04887349438161,1.0797227148046,1.04048467128413,1.0797227148046,17301831.0570421,0.0,1.0
2002-09-13,37.6,38.65,37.6,38.4,239400,1.01748305956523,1.04589681521799,1.01748305956523,1.03913163530067,8846771.36919244,0.0,1.0
2002-09-16,37.1,37.91,36.8,37.61,176400,1.00395269973059,1.02587188266271,0.995834483829804,1.01775366676193,6518673.64045756,0.0,1.0
2002-09-17,36.15,37.7,35.8,37.6,232600,0.978245016044767,1.02018913153216,0.968773764160516,1.01748305956523,8595484.63021784,0.0,1.0
2002-09-18,35.19,35.95,34.63,35.95,467000,0.95226672516225,0.97283287211091,0.937112722147449,0.97283287211091,17257486.3383995,0.0,1.0
2002-09-19,34.2,34.99,33.75,34.8,530200,0.925476612689655,0.946854581228393,0.913299288838475,0.941713044491228,19592974.8535748,0.0,1.0
2002-09-20,32.99,34.7,32.98,34.7,511600,0.892733141889816,0.939006972524299,0.892462534693124,0.939006972524299,18905631.714615,0.0,1.0
2002-09-23,31.85,33.05,31.47,32.75,621600,0.861883921466828,0.894356785069974,0.851600847992498,0.886238569169187,22970564.2568504,0.0,1.0
2002-09-24,31.0,32.2,30.76,31.55,679400,0.838882309747933,0.871355173351079,0.832387737027304,0.853765705566041,25106501.5381341,0.0,1.0
2002-09-25,31.95,32.17,31.0,31.25,490000,0.864589993433757,0.870543351761,0.838882309747933,0.845647489665255,18107426.7790488,0.0,1.0
2002-09-26,31.91,32.48,31.11,32.05,446000,0.863507564646985,0.878932174858479,0.841858988911555,0.867296065400685,16481453.7621546,0.0,1.0
2002-09-27,31.24,32.2,31.01,31.9,223400,0.845376882468562,0.871355173351079,0.839152916944626,0.863236957450292,8255508.45395815,0.0,1.0
2002-09-30,31.0,31.6,30.11,31.25,407200,0.838882309747933,0.855118741549506,0.814798269242267,0.845647489665255,15047641.1927115,0.0,1.0
2002-10-01,31.8,31.8,30.1,31.15,346800,0.860530885483364,0.860530885483364,0.814527662045574,0.842941417698326,12815623.6877023,0.0,1.0
2002-10-02,31.35,33.32,31.35,31.6,463600,0.848353561632184,0.901663179380682,0.848353561632184,0.855118741549506,17131842.9689123,0.0,1.0
2002-10-03,30.35,32.0,30.31,31.05,261000,0.821292841962896,0.865943029417221,0.820210413176124,0.840235345731397,9644976.30475862,0.0,1.0
2002-10-04,29.05,30.58,28.67,30.38,481000,0.786113906392821,0.827516807486832,0.775830832918492,0.822104663552974,17774841.3892295,0.0,1.0
2002-10-07,28.9,29.7,28.32,29.0,380200,0.782054798442428,0.803703374177858,0.766359581034241,0.784760870409357,14049885.0232538,0.0,1.0
2002-10-08,28.45,29.15,28.08,29.0,243200,0.769877474591248,0.78881997835975,0.759865008313611,0.784760870409357,8987196.31156053,0.0,1.0
2002-10-09,27.65,28.9,27.6,28.15,198200,0.748228898855818,0.782054798442428,0.746875862872353,0.761759258690462,7324269.36246421,0.0,1.0
2002-10-10,28.55,29.1,27.47,27.55,174400,0.772583546558177,0.787466942376286,0.743357969315346,0.745522826888889,6444765.77605327,0.0,1.0
2002-10-11,29.65,30.31,29.0,29.0,831200,0.802350338194394,0.820210413176124,0.784760870409357,0.784760870409357,30716108.446419,0.0,1.0
2002-10-14,29.93,30.06,28.93,29.6,1190800,0.809927339701795,0.813445233258802,0.782866620032507,0.80099730221093,44004742.4663087,0.0,1.0
2002-10-15,30.44,30.6,30.09,30.26,1597800,0.823728306733132,0.828058021880218,0.814257054848881,0.81885737719266,59044992.8725798,0.0,1.0
2002-10-16,32.75,33.5,29.0,29.0,1339200,0.886238569169187,0.906534108921153,0.784760870409357,0.784760870409357,49488706.0051063,0.0,1.0
2002-10-17,35.05,35.25,33.75,33.75,1053400,0.94847822440855,0.953890368342408,0.913299288838475,0.913299288838475,38927272.1817346,0.0,1.0
2002-10-18,35.7,36.59,34.05,34.97,591400,0.966067692193587,0.990151732699254,0.921417504739262,0.946313366835007,21854555.5043458,0.0,1.0
2002-10-21,37.5,37.5,35.18,35.55,392200,1.01477698759831,1.01477698759831,0.951996117965557,0.962008584243194,14493332.2096794,0.0,1.0
2002-10-22,35.2,37.25,34.95,37.0,929200,0.952537332358943,1.00801180768098,0.945772152441621,1.00124662776366,34337593.8022288,0.0,1.0
2002-10-23,36.76,36.95,35.0,35.0,285400,0.994752055043033,0.999893591780198,0.947125188425086,0.947125188425086,10546652.2504908,0.0,1.0
2002-10-24,37.8,38.3,36.32,37.0,445600,1.02289520349909,1.03642556333374,0.982845338388546,1.00124662776366,16466672.1892738,0.0,1.0
2002-10-25,36.15,37.7,36.09,37.7,301000,0.978245016044767,1.02018913153216,0.97662137286461,1.02018913153216,11123133.5928442,0.0,1.0
2002-10-28,37.58,38.05,36.45,36.55,488600,1.01694184517185,1.02966038341641,0.986363231945554,0.989069303912482,18055691.2739657,0.0,1.0
2002-10-29,36.75,37.52,36.0,37.45,247000,0.99448144784634,1.01531820199169,0.974185908094374,1.01342395161484,9127621.25392866,0.0,1.0
2002-10-30,38.08,38.14,36.85,36.85,275000,1.03047220500649,1.03209584818665,0.997187519813269,0.997187519813269,10162331.3555886,0.0,1.0
2002-10-31,38.5,38.92,38.08,38.08,429000,1.04183770726759,1.0532032095287,1.03047220500649,1.03047220500649,15853236.9147183,0.0,1.0
2002-11-01,39.48,39.53,37.63,38.25,293800,1.0683572125435,1.06971024852696,1.01829488115531,1.03507252735027,10857065.2809888,0.0,1.0
2002-11-04,41.05,41.1,39.75,39.75,895200,1.11084254242428,1.11219557840774,1.0756636068542,1.0756636068542,33081160.107356,0.0,1.0
2002-11-05,40.42,40.93,40.01,40.93,612600,1.09379428903263,1.10759525606396,1.08269939396822,1.10759525606396,22637978.8670311,0.0,1.0
2002-11-06,41.25,41.65,40.43,40.43,332200,1.11625468635814,1.12707897422585,1.09406489622932,1.09406489622932,12276096.277551,0.0,1.0
2002-11-07,40.76,41.01,40.3,41.0,379000,1.10299493372019,1.10976011363751,1.09054700267231,1.10948950644081,14005540.3046111,0.0,1.0
2002-11-08,40.65,40.95,40.25,40.76,428800,1.10001825455656,1.10813647045735,1.08919396668885,1.10299493372019,15845846.1282778,0.0,1.0
2002-11-11,38.8,40.51,38.45,40.5,381800,1.04995592316838,1.09622975380286,1.04048467128413,1.09595914660617,14109011.3147772,0.0,1.0
2002-11-12,40.3,40.3,38.8,38.8,299000,1.09054700267231,1.09054700267231,1.04995592316838,1.04995592316838,11049225.72844,0.0,1.0
2002-11-13,40.39,40.63,39.5,40.05,225800,1.09298246744255,1.09947704016318,1.06889842693688,1.08378182275499,8344197.89124328,0.0,1.0
2002-11-14,41.74,41.8,40.63,40.75,235200,1.12951443899609,1.13113808217625,1.09947704016318,1.10272432652349,8691564.85394339,0.0,1.0
2002-11-15,42.57,42.65,41.4,41.74,386800,1.1519748363216,1.15413969389514,1.12031379430853,1.12951443899609,14293780.9757878,0.0,1.0
2002-11-18,42.97,43.4,42.67,42.67,305400,1.16279912418931,1.17443523364711,1.15468090828853,1.15468090828853,11285730.8945337,0.0,1.0
2002-11-19,42.0,42.87,41.84,42.87,475800,1.1365502261101,1.16009305222238,1.13222051096302,1.16009305222238,17582680.9417784,0.0,1.0
2002-11-20,41.84,42.0,41.29,41.98,610600,1.13222051096302,1.1365502261101,1.11733711514491,1.13600901171672,22564071.0026268,0.0,1.0
2002-11-21,44.1,44.45,41.99,42.0,697000,1.19337773741561,1.20284898929986,1.13627961891341,1.1365502261101,25756890.7448918,0.0,1.0
2002-11-22,44.65,44.99,43.61,44.1,570600,1.20826113323372,1.21746177792127,1.18011798477766,1.19337773741561,21085913.7145412,0.0,1.0
2002-11-25,45.51,45.81,44.4,44.45,518000,1.2315333521493,1.23965156805009,1.20149595331639,1.20284898929986,19142136.8807088,0.0,1.0
2002-11-26,43.3,45.51,43.3,45.51,641800,1.17172916168018,1.2315333521493,1.17172916168018,1.2315333521493,23717033.6873336,0.0,1.0
2002-11-27,43.7,43.75,43.11,43.3,498600,1.18255344954789,1.18390648553136,1.16658762494301,1.17172916168018,18425230.5959872,0.0,1.0
2002-11-29,44.35,44.5,43.81,43.81,79000,1.20014291733293,1.20420202528332,1.18553012871151,1.18553012871151,2919360.64396909,0.0,1.0
2002-12-02,44.51,45.15,44.47,44.8,435800,1.20447263248002,1.22179149306836,1.20339020369324,1.21232024118411,16104523.6536927,0.0,1.0
2002-12-03,43.81,44.65,43.8,44.5,445600,1.18553012871151,1.20826113323372,1.18525952151482,1.20420202528332,16466672.1892738,0.0,1.0
2002-12-04,42.66,44.15,42.15,43.68,746200,1.15441030109183,1.19473077339907,1.1406093340605,1.18201223515451,27575024.2092372,0.0,1.0
2002-12-05,42.75,43.55,42.71,42.8,338600,1.15684576586207,1.1784943415975,1.1557633370753,1.15819880184553,12512601.4436447,0.0,1.0
2002-12-06,43.4,43.75,42.45,42.75,233000,1.17443523364711,1.18390648553136,1.14872754996128,1.15684576586207,8610266.20309867,0.0,1.0
2002-12-09,41.6,43.37,41.4,43.37,346000,1.12572593824239,1.17362341205703,1.12031379430853,1.17362341205703,12786060.5419405,0.0,1.0
2002-12-10,41.15,41.61,40.85,41.6,433000,1.11354861439121,1.12599654543908,1.10543039849042,1.12572593824239,16001052.6435267,0.0,1.0
2002-12-11,40.92,41.55,40.65,41.1,473800,1.10732464886727,1.12437290225892,1.10001825455656,1.11219557840774,17508773.0773741,0.0,1.0
2002-12-12,41.2,41.35,40.7,41.1,279400,1.11490165037467,1.11896075832507,1.10137129054003,1.11219557840774,10324928.657278,0.0,1.0
2002-12-13,40.11,40.96,40.0,40.95,172000,1.08540546593515,1.10840707765404,1.08242878677153,1.10813647045735,6356076.33876813,0.0,1.0
2002-12-16,40.28,41.0,39.7,40.11,341000,1.09000578827893,1.10948950644081,1.07431057087074,1.08540546593515,12601290.8809298,0.0,1.0
2002-12-17,39.32,40.75,39.32,39.8,574600,1.06402749739641,1.10272432652349,1.06402749739641,1.07701664283767,21233729.4433498,0.0,1.0
2002-12-18,39.8,40.17,39.05,39.27,271200,1.07701664283767,1.08702910911531,1.0567211030857,1.06267446141295,10021906.4132204,0.0,1.0
2002-12-19,39.95,40.4,39.72,39.8,294200,1.08107575078806,1.09325307463924,1.07485178526413,1.07701664283767,10871846.8538697,0.0,1.0
2002-12-20,40.0,40.2,39.8,39.9,261000,1.08242878677153,1.08784093070538,1.07701664283767,1.0797227148046,9644976.3047586,0.0,1.0
2002-12-23,39.6,40.0,39.05,40.0,311000,1.07160449890381,1.08242878677153,1.0567211030857,1.08242878677153,11492672.9148657,0.0,1.0
2002-12-24,39.21,39.61,39.2,39.6,77200,1.06105081823279,1.0718751061005,1.0607802110361,1.07160449890381,2852843.56600523,0.0,1.0
2002-12-26,38.96,39.39,38.83,39.3,230600,1.05428563831547,1.06592174777326,1.05076774475846,1.06348628300302,8521576.76581353,0.0,1.0
2002-12-27,38.35,38.96,38.35,38.96,120000,1.0377785993172,1.05428563831547,1.0377785993172,1.05428563831547,4434471.86425684,0.0,1.0
2002-12-30,37.44,38.48,37.1,38.4,706800,1.01315334441815,1.04129649287421,1.00395269973059,1.03913163530067,26119039.2804728,0.0,1.0
2002-12-31,38.0,38.5,37.55,37.65,583400,1.02830734743295,1.04183770726759,1.01613002358177,1.0188360955487,21558924.0467287,0.0,1.0
2003-01-02,40.27,40.27,37.7,38.0,427400,1.08973518108223,1.08973518108223,1.02018913153216,1.02830734743295,15794110.6231948,0.0,1.0
2003-01-03,39.8,40.87,39.72,40.02,320200,1.07701664283767,1.10597161288381,1.07485178526413,1.08297000116491,11832649.0911253,0.0,1.0
2003-01-06,40.4,40.56,39.85,39.85,451000,1.09325307463924,1.09758278978633,1.07836967882113,1.07836967882113,16666223.4231653,0.0,1.0
2003-01-07,41.35,41.7,40.45,40.45,231600,1.11896075832507,1.12843201020932,1.09460611062271,1.09460611062271,8558530.69801567,0.0,1.0
2003-01-08,40.7,41.4,40.35,41.35,383000,1.10137129054003,1.12031379430853,1.09190003865578,1.11896075832507,14153356.0334197,0.0,1.0
2003-01-09,41.27,41.6,40.92,40.95,318000,1.11679590075152,1.12572593824239,1.10732464886727,1.10813647045735,11751350.4402807,0.0,1.0
2003-01-10,42.54,43.07,40.95,41.1,581000,1.15116301473152,1.16550519615624,1.10813647045735,1.11219557840774,21470234.6094435,0.0,1.0
2003-01-13,42.42,42.93,42.2,42.75,380200,1.1479157283712,1.16171669540254,1.14196237004396,1.15684576586207,14049885.0232538,0.0,1.0
2003-01-14,42.29,42.61,42.29,42.5,412000,1.1443978348142,1.15305726510837,1.1443978348142,1.15008058594475,15225020.0672818,0.0,1.0
2003-01-15,43.29,43.55,42.9,43.0,623200,1.17145855448348,1.1784943415975,1.16090487381246,1.16361094577939,23029690.5483739,0.0,1.0
2003-01-16,43.61,43.95,43.31,43.31,447200,1.18011798477766,1.18931862946521,1.17199976887687,1.17199976887687,16525798.4807971,0.0,1.0
2003-01-17,42.98,43.36,42.75,43.36,520600,1.16306973138601,1.17335280486033,1.15684576586207,1.17335280486033,19238217.1044342,0.0,1.0
2003-01-21,42.65,42.98,42.46,42.98,254000,1.15413969389514,1.16306973138601,1.14899815715798,1.16306973138601,9386298.77934364,0.0,1.0
2003-01-22,42.43,42.8,42.25,42.6,349000,1.1481863355679,1.15819880184553,1.14331540602742,1.15278665791168,12896922.3385469,0.0,1.0
2003-01-23,42.5,42.83,41.4,42.53,240800,1.15008058594475,1.15901062343561,1.12031379430853,1.15089240753483,8898506.87427537,0.0,1.0
2003-01-24,41.43,42.5,41.39,42.5,318400,1.12112561589861,1.15008058594475,1.12004318711184,1.15008058594475,11766132.0131615,0.0,1.0
2003-01-27,40.84,41.18,40.52,41.18,320800,1.10515979129373,1.11436043598129,1.09650036099956,1.11436043598129,11854821.4504466,0.0,1.0
2003-01-28,41.77,41.85,40.94,40.94,224000,1.13032626058617,1.13249111815971,1.10786586326066,1.10786586326066,8277680.81327941,0.0,1.0
2003-01-29,41.77,41.85,40.94,40.94,317400,1.13032626058617,1.13249111815971,1.10786586326066,1.10786586326066,11729178.0809593,0.0,1.0
2003-01-30,41.3,42.39,41.28,42.38,470400,1.1176077223416,1.14710390678113,1.11706650794822,1.14683329958443,17383129.7078868,0.0,1.0
2003-01-31,40.75,41.2,40.65,41.05,692200,1.10272432652349,1.11490165037467,1.10001825455656,1.11084254242428,25579511.8703216,0.0,1.0
2003-02-03,40.55,40.91,40.2,40.75,435400,1.09731218258963,1.10705404167058,1.08784093070538,1.10272432652349,16089742.080812,0.0,1.0
2003-02-04,40.3,40.55,40.0,40.3,237800,1.09054700267231,1.09731218258963,1.08242878677153,1.09054700267231,8787645.07766899,0.0,1.0
2003-02-05,40.77,41.1,40.35,40.5,236200,1.10326554091688,1.11219557840774,1.09190003865578,1.09595914660617,8728518.78614553,0.0,1.0
2003-02-06,40.22,40.73,40.1,40.72,258200,1.08838214509877,1.10218311213011,1.08513485873846,1.10191250493341,9541505.29459263,0.0,1.0
2003-02-07,39.18,40.4,39.17,40.3,147400,1.06023899664271,1.09325307463924,1.05996838944602,1.09054700267231,5447009.60659549,0.0,1.0
2003-02-10,39.86,40.15,38.81,39.11,272800,1.07864028601783,1.08648789472192,1.05022653036507,1.05834474626586,10081032.7047438,0.0,1.0
2003-02-11,39.45,40.0,39.0,39.95,136600,1.06754539095342,1.08242878677153,1.05536806710224,1.08107575078806,5047907.13881236,0.0,1.0
2003-02-12,38.85,39.62,38.6,39.45,119000,1.05130895915185,1.0721457132972,1.04454377923452,1.06754539095342,4397517.93205468,0.0,1.0
2003-02-13,37.95,38.75,37.64,38.6,231400,1.02695431144949,1.04860288718492,1.01856548835201,1.04454377923452,8551139.91157524,0.0,1.0
2003-02-14,38.3,38.48,38.07,38.15,362000,1.03642556333374,1.04129649287421,1.0302015978098,1.03236645538334,13377323.4571748,0.0,1.0
2003-02-18,39.59,39.99,38.48,38.55,354000,1.07133389170712,1.08215817957483,1.04129649287421,1.04319074325106,13081691.9995577,0.0,1.0
2003-02-19,39.47,39.66,39.02,39.6,240800,1.0680866053468,1.07322814208397,1.05590928149562,1.07160449890381,8898506.87427542,0.0,1.0
2003-02-20,40.45,40.99,39.52,39.52,221800,1.09460611062271,1.10921889924412,1.06943964133027,1.06943964133027,8196382.1624347,0.0,1.0
2003-02-21,41.05,41.7,40.46,40.85,293200,1.11084254242428,1.12843201020932,1.0948767178194,1.10543039849042,10834892.9216675,0.0,1.0
2003-02-24,39.74,40.9,39.74,40.8,104400,1.07539299965751,1.10678343447389,1.07539299965751,1.10407736250696,3857990.52190346,0.0,1.0
2003-02-25,39.64,39.89,38.83,39.6,134600,1.07268692769058,1.0794521076079,1.05076774475846,1.07160449890381,4973999.2744081,0.0,1.0
2003-02-26,39.07,40.0,38.97,39.63,118600,1.05726231747909,1.08242878677153,1.05455624551216,1.07241632049389,4382736.35917384,0.0,1.0
2003-02-27,40.29,40.66,39.29,39.29,146400,1.09027639547562,1.10028886175326,1.06321567580633,1.06321567580633,5410055.67439334,0.0,1.0
2003-02-28,40.79,41.15,40.19,40.19,130000,1.10380675531026,1.11354861439121,1.08757032350869,1.08757032350869,4804011.18627826,0.0,1.0
2003-03-03,39.75,41.1,39.71,40.99,108000,1.0756636068542,1.11219557840774,1.07458117806743,1.10921889924412,3991024.67783117,0.0,1.0
2003-03-04,40.6,40.95,39.83,39.95,193000,1.0986652185731,1.10813647045735,1.07782846442775,1.08107575078806,7132108.91501308,0.0,1.0
2003-03-05,41.2,41.2,40.47,40.7,230000,1.11490165037467,1.11490165037467,1.09514732501609,1.10137129054003,8499404.40649229,0.0,1.0
2003-03-06,41.24,41.45,40.86,41.0,202400,1.11598407916144,1.12166683029199,1.10570100568711,1.10948950644081,7479475.87771323,0.0,1.0
2003-03-07,40.91,41.37,40.45,41.0,121200,1.10705404167058,1.11950197271845,1.09460611062271,1.10948950644081,4478816.5828994,0.0,1.0
2003-03-10,40.14,41.09,40.13,40.76,74800,1.08621728752523,1.11192497121105,1.08594668032853,1.10299493372019,2764154.12872009,0.0,1.0
2003-03-11,39.65,40.22,39.55,40.22,115800,1.07295753488728,1.08838214509877,1.07025146292035,1.08838214509877,4279265.34900783,0.0,1.0
2003-03-12,38.42,39.45,37.0,39.45,534600,1.03967284969405,1.06754539095342,1.00124662776366,1.06754539095342,19755572.1552642,0.0,1.0
2003-03-13,40.1,40.1,38.67,38.67,224600,1.08513485873846,1.08513485873846,1.04643802961137,1.04643802961137,8299853.17260068,0.0,1.0
2003-03-14,39.6,40.09,39.28,40.05,194400,1.07160449890381,1.08486425154176,1.06294506860964,1.08378182275499,7183844.42009609,0.0,1.0
2003-03-17,41.15,41.3,39.0,39.35,346600,1.11354861439121,1.1176077223416,1.05536806710224,1.06483931898649,12808232.9012618,0.0,1.0
2003-03-18,40.88,41.33,40.68,41.06,200800,1.1062422200805,1.11841954393168,1.10083007614664,1.11111314962097,7420349.58618978,0.0,1.0
2003-03-19,40.44,40.83,40.17,40.68,251000,1.09433550342601,1.10488918409704,1.08702910911531,1.10083007614664,9275436.98273725,0.0,1.0
2003-03-20,40.26,40.5,39.88,40.45,302400,1.08946457388554,1.09595914660617,1.07918150041121,1.09460611062271,11174869.0979272,0.0,1.0
2003-03-21,42.0,42.01,40.4,40.51,342400,1.1365502261101,1.1368208333068,1.09325307463924,1.09622975380286,12653026.3860129,0.0,1.0
2003-03-24,41.11,41.65,40.75,41.65,256400,1.11246618560444,1.12707897422585,1.10272432652349,1.12707897422585,9474988.21662875,0.0,1.0
2003-03-25,41.61,41.88,41.1,41.1,290200,1.12599654543908,1.13330293974979,1.11219557840774,1.11219557840774,10724031.1250611,0.0,1.0
2003-03-26,41.14,41.55,41.02,41.55,136600,1.11327800719451,1.12437290225892,1.1100307208342,1.12437290225892,5047907.13881239,0.0,1.0
2003-03-27,40.89,41.15,40.25,40.25,176600,1.10651282727719,1.11354861439121,1.08919396668885,1.08919396668885,6526064.426898,0.0,1.0
2003-03-28,40.99,41.58,40.7,40.82,124200,1.10921889924412,1.125184723849,1.10137129054003,1.10461857690034,4589678.37950584,0.0,1.0
2003-03-31,40.75,40.98,40.46,40.75,126600,1.10272432652349,1.10894829204743,1.0948767178194,1.10272432652349,4678367.81679098,0.0,1.0
2003-04-01,40.85,41.34,40.52,40.9,282600,1.10543039849042,1.11869015112837,1.09650036099956,1.10678343447389,10443181.2403249,0.0,1.0
2003-04-02,41.74,42.2,41.2,41.2,113200,1.12951443899609,1.14196237004396,1.11490165037467,1.11490165037467,4183185.12528228,0.0,1.0
2003-04-03,42.3,42.48,41.81,41.9,234600,1.14466844201089,1.14953937155136,1.13140868937294,1.13384415414317,8669392.49462212,0.0,1.0
2003-04-04,40.66,42.48,40.62,42.45,407200,1.10028886175326,1.14953937155136,1.09920643296649,1.14872754996128,15047641.1927115,0.0,1.0
2003-04-07,40.86,41.4,40.85,41.15,300200,1.10570100568711,1.12031379430853,1.10543039849042,1.11354861439121,11093570.4470826,0.0,1.0
2003-04-08,39.77,40.96,39.69,40.96,248600,1.07620482124759,1.10840707765404,1.07403996367405,1.10840707765404,9186747.54545209,0.0,1.0
2003-04-09,39.13,39.98,39.11,39.81,229400,1.05888596065925,1.08188757237814,1.05834474626586,1.07728725003436,8477232.04717096,0.0,1.0
2003-04-10,39.43,39.74,39.11,39.23,92800,1.06700417656003,1.07539299965751,1.05834474626586,1.06159203262617,3429324.90835863,0.0,1.0
2003-04-11,38.96,40.08,38.76,39.68,155600,1.05428563831547,1.08459364434507,1.04887349438161,1.07376935647735,5750031.85065302,0.0,1.0
2003-04-14,40.15,40.23,39.04,39.16,103200,1.08648789472192,1.08865275229546,1.05645049588901,1.05969778224932,3813645.80326088,0.0,1.0
2003-04-15,40.18,40.25,39.85,40.12,222200,1.087299716312,1.08919396668885,1.07836967882113,1.08567607313184,8211163.73531557,0.0,1.0
2003-04-16,42.76,42.9,41.92,42.0,591800,1.15711637305876,1.16090487381246,1.13438536853656,1.1365502261101,21869337.0772267,0.0,1.0
2003-04-17,43.6,43.76,42.61,42.75,413800,1.17984737758096,1.18417709272805,1.15305726510837,1.15684576586207,15291537.1452457,0.0,1.0
2003-04-21,43.93,44.3,43.3,43.5,190600,1.18877741507183,1.19878988134947,1.17172916168018,1.17714130561403,7043419.47772794,0.0,1.0
2003-04-22,44.85,44.9,43.45,43.8,287200,1.21367327716757,1.21502631315104,1.17578826963057,1.18525952151482,10613169.3284547,0.0,1.0
2003-04-23,46.1,46.18,44.61,44.75,398200,1.24749917675418,1.24966403432773,1.20717870444694,1.21096720520065,14715055.8028923,0.0,1.0
2003-04-24,45.15,46.1,45.0,45.9,266800,1.22179149306836,1.24749917675418,1.21773238511797,1.24208703282033,9859309.11153104,0.0,1.0
2003-04-25,44.19,45.04,44.0,45.02,217600,1.19581320218584,1.21881481390474,1.19067166544868,1.21827359951135,8041175.64718576,0.0,1.0
2003-04-28,45.47,45.76,43.62,44.25,347600,1.23045092336253,1.23829853206663,1.18038859197435,1.197436845366,12845186.833464,0.0,1.0
2003-04-29,44.01,45.56,43.64,45.56,488000,1.19094227264537,1.23288638813277,1.18092980636774,1.23288638813277,18033518.9146445,0.0,1.0
2003-04-30,44.29,44.58,43.5,44.01,347000,1.19851927415277,1.20636688285687,1.17714130561403,1.19094227264537,12823014.4741427,0.0,1.0
2003-05-01,43.0,44.25,43.0,44.2,460400,1.16361094577939,1.197436845366,1.16361094577939,1.19608380938254,17013590.3858654,0.0,1.0
2003-05-02,45.14,45.62,43.25,43.25,663000,1.22152088587167,1.23451003131293,1.17037612569671,1.17037612569671,24500457.050019,0.0,1.0
2003-05-05,45.4,45.63,44.58,45.19,334000,1.22855667298568,1.23478063850962,1.20636688285687,1.22287392185513,12342613.3555149,0.0,1.0
2003-05-06,45.72,46.1,45.1,45.29,144800,1.23721610327985,1.24749917675418,1.2204384570849,1.22557999382206,5350929.38286994,0.0,1.0
2003-05-07,44.7,46.0,44.36,45.5,247600,1.20961416921718,1.24479310478726,1.20041352452962,1.23126274495261,9149793.61324995,0.0,1.0
2003-05-08,44.95,45.3,44.26,44.45,213600,1.2163793491345,1.22585060101875,1.19770745256269,1.20284898929986,7893359.91837719,0.0,1.0
2003-05-09,45.29,45.42,44.85,45.1,430800,1.22557999382206,1.22909788737907,1.21367327716757,1.2204384570849,15919753.9926821,0.0,1.0
2003-05-12,46.11,46.29,45.0,45.35,247000,1.24776978395088,1.25264071349135,1.21773238511797,1.22720363700222,9127621.25392864,0.0,1.0
2003-05-13,46.15,46.3,45.5,45.95,200800,1.24885221273765,1.25291132068804,1.23126274495261,1.24344006880379,7420349.58618977,0.0,1.0
2003-05-14,46.08,46.5,45.88,46.2,385800,1.2469579623608,1.2583234646219,1.24154581842694,1.25020524872111,14256827.0435857,0.0,1.0
2003-05-15,46.6,46.76,46.12,46.2,420000,1.26102953658883,1.26535925173591,1.24804039114757,1.25020524872111,15520651.5248989,0.0,1.0
2003-05-16,48.0,48.0,45.89,46.35,461200,1.29891454412583,1.29891454412583,1.24181642562363,1.25426435667151,17043153.5316271,0.0,1.0
2003-05-19,45.55,47.35,45.35,47.25,622200,1.23261578093608,1.28132507634079,1.22720363700222,1.27861900437387,22992736.6161716,0.0,1.0
2003-05-20,45.05,45.99,44.98,45.55,223600,1.21908542110143,1.24452249759056,1.21719117072458,1.23261578093608,8262899.24039859,0.0,1.0
2003-05-21,45.45,45.54,44.6,45.05,224400,1.22990970896915,1.23234517373938,1.20690809725025,1.21908542110143,8292462.38616027,0.0,1.0
2003-05-22,46.0,46.0,45.4,45.45,184000,1.24479310478726,1.24479310478726,1.22855667298568,1.22990970896915,6799523.5251938,0.0,1.0
2003-05-23,45.6,46.2,45.45,46.2,75200,1.23396881691954,1.25020524872111,1.22990970896915,1.25020524872111,2778935.70160095,0.0,1.0
2003-05-27,46.75,46.77,45.4,45.5,228000,1.26508864453922,1.26562985893261,1.22855667298568,1.23126274495261,8425496.54208801,0.0,1.0
2003-05-28,47.28,47.91,46.75,46.75,149800,1.27943082596394,1.2964790793556,1.26508864453922,1.26508864453922,5535699.04388064,0.0,1.0
2003-05-29,46.81,47.2,46.7,47.2,161000,1.26671228771938,1.2772659683904,1.26373560855576,1.2772659683904,5949583.08454459,0.0,1.0
2003-05-30,47.25,47.5,46.8,46.83,483200,1.27861900437387,1.28538418429119,1.26644168052269,1.26725350211276,17856140.0400741,0.0,1.0
2003-06-02,46.92,48.24,46.71,48.24,324400,1.269688966883,1.30540911684646,1.26400621575245,1.30540911684646,11987855.6063743,0.0,1.0
2003-06-03,47.0,47.23,46.46,46.8,288600,1.27185382445654,1.27807778998048,1.25724103583513,1.26644168052269,10664904.8335377,0.0,1.0
2003-06-04,48.25,48.4,47.05,47.05,196200,1.30567972404315,1.30973883199355,1.27320686044001,1.27320686044001,7250361.49805995,0.0,1.0
2003-06-05,48.33,48.39,47.12,48.0,182000,1.3078445816167,1.30946822479685,1.27510111081686,1.29891454412583,6725615.66078952,0.0,1.0
2003-06-06,47.89,49.4,47.85,48.75,321800,1.29593786496221,1.33679955166284,1.29485543617544,1.3192100838778,11891775.3826488,0.0,1.0
2003-06-09,47.84,48.0,47.23,47.7,200000,1.29458482897875,1.29891454412583,1.27807778998048,1.29079632822505,7390786.44042804,0.0,1.0
2003-06-10,47.37,48.02,47.25,47.85,138000,1.28186629073418,1.29945575851922,1.27861900437387,1.29485543617544,5099642.64389537,0.0,1.0
2003-06-11,47.71,47.85,47.05,47.45,115000,1.29106693542174,1.29485543617544,1.27320686044001,1.28403114830772,4249702.20324613,0.0,1.0
2003-06-12,48.75,48.9,47.96,47.96,142000,1.3192100838778,1.32326919182819,1.29783211533906,1.29783211533906,5247458.37270392,0.0,1.0
2003-06-13,46.84,48.75,46.46,48.75,268200,1.26752410930946,1.3192100838778,1.25724103583513,1.3192100838778,9911044.61661402,0.0,1.0
2003-06-16,46.65,47.29,45.83,46.84,714400,1.26238257257229,1.27970143316064,1.24019278244348,1.26752410930946,26399889.1652091,0.0,1.0
2003-06-17,47.2,47.6,46.85,47.2,269600,1.2772659683904,1.28809025625812,1.26779471650615,1.2772659683904,9962780.12169704,0.0,1.0
2003-06-18,47.5,47.9,46.76,47.21,343600,1.28538418429119,1.2962084721589,1.26535925173591,1.27753657558709,12697371.1046554,0.0,1.0
2003-06-19,47.38,48.95,47.3,47.8,145600,1.28213689793087,1.32462222781166,1.27997204035733,1.29350240019197,5380492.52863165,0.0,1.0
2003-06-20,46.76,47.05,46.52,47.05,298200,1.26535925173591,1.27320686044001,1.25886467901529,1.27320686044001,11019662.5826783,0.0,1.0
2003-06-23,45.39,46.85,44.97,46.85,215400,1.22828606578899,1.26779471650615,1.21692056352789,1.26779471650615,7959876.99634103,0.0,1.0
2003-06-24,44.6,45.6,44.47,45.39,327400,1.20690809725025,1.23396881691954,1.20339020369324,1.22828606578899,12098717.4029808,0.0,1.0
2003-06-25,45.44,46.0,44.85,44.85,309000,1.22963910177245,1.24479310478726,1.21367327716757,1.21367327716757,11418765.0504614,0.0,1.0
2003-06-26,46.53,46.53,45.3,45.44,269000,1.25913528621198,1.25913528621198,1.22585060101875,1.22963910177245,9940607.76237573,0.0,1.0
2003-06-27,47.05,47.33,46.45,46.5,344200,1.27320686044001,1.28078386194741,1.25697042863844,1.2583234646219,12719543.4639767,0.0,1.0
2003-06-30,46.82,47.45,46.1,47.16,434600,1.26698289491607,1.28403114830772,1.24749917675418,1.27618353960363,16060178.9350502,0.0,1.0
2003-07-01,47.25,47.25,46.1,46.7,269800,1.27861900437387,1.27861900437387,1.24749917675418,1.26373560855576,9970170.90813743,0.0,1.0
2003-07-02,47.35,47.56,46.75,47.2,425000,1.28132507634079,1.28700782747135,1.26508864453922,1.2772659683904,15705421.1859097,0.0,1.0
2003-07-03,47.21,47.29,46.97,47.15,116600,1.27753657558709,1.27970143316064,1.27104200286646,1.27591293240694,4308828.49476958,0.0,1.0
2003-07-07,48.29,48.65,47.45,47.45,421400,1.30676215282993,1.31650401191087,1.28403114830772,1.28403114830772,15572387.0299819,0.0,1.0
2003-07-08,51.9,52.0,49.7,50.0,901800,1.40445135083606,1.40715742280298,1.34491776756362,1.35303598346441,33325056.05989,0.0,1.0
2003-07-09,52.3,52.34,51.16,51.91,287200,1.41527563870377,1.41635806749054,1.38442641828078,1.40472195803275,10613169.3284547,0.0,1.0
2003-07-10,51.8,52.14,51.6,52.08,426000,1.40174527886913,1.41094592355668,1.39633313493527,1.40932228037653,15742375.1181117,0.0,1.0
2003-07-11,53.23,53.36,52.31,52.7,424400,1.44044210799621,1.44396000155322,1.41554624590046,1.42609992657149,15683248.8265883,0.0,1.0
2003-07-14,53.9,54.0,53.4,53.5,273200,1.45857279017463,1.46127886214156,1.44504243033999,1.44774850230692,10095814.2776248,0.0,1.0
2003-07-15,53.5,54.56,53.5,53.9,449400,1.44774850230692,1.47643286515636,1.44774850230692,1.45857279017463,16607097.1316418,0.0,1.0
2003-07-16,55.55,56.8,55.26,56.0,1880400,1.50322297762896,1.53704887721557,1.49537536892486,1.51540030148014,69488174.1129045,0.0,1.0
2003-07-17,54.22,55.3,54.0,55.3,921800,1.4672322204688,1.49645779771164,1.46127886214156,1.49645779771164,34064134.7039331,0.0,1.0
2003-07-18,54.75,54.98,53.9,54.22,652000,1.48157440189353,1.48779836741746,1.45857279017463,1.4672322204688,24093963.7957954,0.0,1.0
2003-07-21,54.3,55.34,54.3,54.75,562800,1.46939707804235,1.49754022649841,1.46939707804235,1.48157440189353,20797673.0433645,0.0,1.0
2003-07-22,57.28,57.67,55.5,55.5,674200,1.55003802265683,1.56059170332785,1.50186994164549,1.50186994164549,24914341.0906829,0.0,1.0
2003-07-23,56.55,57.04,56.12,57.03,430800,1.53028369729825,1.5435434499362,1.51864758784045,1.5432728427395,15919753.992682,0.0,1.0
2003-07-24,55.96,57.2,55.92,56.65,251600,1.51431787269337,1.54787316508328,1.51323544390659,1.53298976926517,9297609.34205848,0.0,1.0
2003-07-25,54.95,55.99,54.45,55.9,517200,1.48698654582738,1.51512969428344,1.47345618599274,1.51269422951321,19112573.734947,0.0,1.0
2003-07-28,55.7,56.35,55.21,55.4,201200,1.50728208557935,1.52487155336439,1.4940223329414,1.49916386967856,7435131.15907064,0.0,1.0
2003-07-29,55.85,56.27,55.65,55.95,249800,1.51134119352974,1.52270669579084,1.50592904959589,1.51404726549667,9231092.26409468,0.0,1.0
2003-07-30,54.85,55.8,54.41,55.8,373000,1.48428047386046,1.50998815754628,1.47237375720597,1.50998815754628,13783816.7113983,0.0,1.0
2003-07-31,54.0,55.1,54.0,55.05,363400,1.46127886214156,1.49104565377778,1.46127886214156,1.48969261779431,13429058.9622578,0.0,1.0
2003-08-01,54.86,55.34,54.08,54.1,287800,1.48455108105715,1.49754022649841,1.4634437197151,1.46398493410849,10635341.687776,0.0,1.0
2003-08-04,53.75,54.8,53.3,54.8,237000,1.45451368222424,1.48292743787699,1.44233635837306,1.48292743787699,8758081.93190725,0.0,1.0
2003-08-05,52.4,53.9,52.1,53.9,597200,1.4179817106707,1.45857279017463,1.40986349476991,1.45857279017463,22068888.3111182,0.0,1.0
2003-08-06,52.0,52.31,51.25,51.5,835600,1.40715742280298,1.41554624590046,1.38686188305102,1.39362706296834,30878705.7481086,0.0,1.0
2003-08-07,51.35,51.95,50.7,51.95,532000,1.38956795501795,1.40580438681952,1.37197848723291,1.40580438681952,19659491.9315386,0.0,1.0
2003-08-08,50.79,51.45,50.26,51.4,445200,1.37441395200315,1.39227402698488,1.36007177057842,1.39092099100141,16451890.6163928,0.0,1.0
2003-08-11,51.67,51.74,49.9,50.59,601800,1.39822738531212,1.40012163568897,1.35032991149748,1.36900180806929,22238876.399248,0.0,1.0
2003-08-12,52.78,53.1,51.0,51.85,934600,1.42826478414503,1.4369242144392,1.3800967031337,1.40309831485259,34537145.0361203,0.0,1.0
2003-08-13,53.24,53.85,52.41,52.85,876600,1.4407127151929,1.45721975419117,1.41825231786739,1.43015903452188,32393816.9683963,0.0,1.0
2003-08-14,51.29,52.95,50.95,52.75,3019600,1.38794431183779,1.43286510648881,1.37874366715023,1.42745296255495,111586093.677583,0.0,1.0
2003-08-15,51.3,51.97,50.2,50.45,7502000,1.38821491903448,1.40634560121291,1.35844812739827,1.36521330731559,277228399.380457,0.0,1.0
2003-08-18,53.49,53.95,51.15,51.3,3780600,1.44747789511022,1.4599258261581,1.38415581108409,1.38821491903448,139708036.083412,0.0,1.0
2003-08-19,53.9,54.3,52.9,53.5,1913400,1.45857279017463,1.46939707804235,1.43151207050534,1.44774850230692,70707653.8755754,0.0,1.0
2003-08-20,54.0,54.15,53.46,53.91,1002200,1.46127886214156,1.46533797009195,1.44666607352015,1.45884339737132,37035230.8529851,0.0,1.0
2003-08-21,54.6,54.61,53.9,54.35,1061600,1.47751529394313,1.47778590113983,1.45857279017463,1.47075011402581,39230294.4257923,0.0,1.0
2003-08-22,54.15,55.3,53.8,54.95,1653600,1.46533797009195,1.49645779771164,1.4558667182077,1.48698654582738,61107022.2894594,0.0,1.0
2003-08-25,52.86,54.01,52.59,54.0,699600,1.43042964171857,1.46154946933825,1.42312324740786,1.46127886214156,25852970.9686174,0.0,1.0
2003-08-26,52.97,52.97,51.7,52.5,555200,1.43340632088219,1.43340632088219,1.3990392069022,1.42068778263763,20516823.1586284,0.0,1.0
2003-08-27,53.78,53.92,52.73,52.87,332200,1.45532550381432,1.45911400456802,1.42691174816156,1.43070024891526,12276096.277551,0.0,1.0
2003-08-28,54.04,54.35,52.4,54.2,564800,1.46236129092833,1.47075011402581,1.4179817106707,1.46669100607542,20871580.9077689,0.0,1.0
2003-08-29,54.53,54.94,53.8,54.05,306000,1.47562104356628,1.48671593863069,1.4558667182077,1.46263189812503,11307903.253855,0.0,1.0
2003-09-02,55.83,56.05,55.16,55.25,677800,1.51079997913636,1.5167533374636,1.49266929695793,1.49510476172817,25047375.2466107,0.0,1.0
2003-09-03,56.0,56.95,55.82,56.95,736800,1.51540030148014,1.54110798516596,1.51052937193967,1.54110798516596,27227657.2465369,0.0,1.0
2003-09-04,55.57,55.87,54.8,55.75,479600,1.50376419202234,1.51188240792313,1.48292743787699,1.50863512156282,17723105.8841465,0.0,1.0
2003-09-05,55.15,55.88,54.66,55.32,247000,1.49239868976124,1.51215301511982,1.47913893712329,1.49699901210502,9127621.25392867,0.0,1.0
2003-09-08,54.8,55.4,54.63,55.14,536800,1.48292743787699,1.49916386967856,1.47832711553321,1.49212808256455,19836870.8061089,0.0,1.0
2003-09-09,54.6,55.0,54.21,55.0,384400,1.47751529394313,1.48833958181085,1.46696161327211,1.48833958181085,14205091.5385028,0.0,1.0
2003-09-10,53.2,54.4,52.79,54.4,658600,1.43963028640613,1.47210315000928,1.42853539134172,1.47210315000928,24337859.7483296,0.0,1.0
2003-09-11,53.73,53.91,52.35,53.06,491000,1.45397246783085,1.45884339737132,1.41662867468724,1.43584178565243,18144380.7112509,0.0,1.0
2003-09-12,52.7,53.34,51.85,53.23,494200,1.42609992657149,1.44341878715983,1.40309831485259,1.44044210799621,18262633.2942977,0.0,1.0
2003-09-15,52.75,53.05,52.61,52.95,266200,1.42745296255495,1.43557117845574,1.42366446180125,1.43286510648881,9837136.75220976,0.0,1.0
2003-09-16,54.0,54.0,52.65,52.74,296600,1.46127886214156,1.46127886214156,1.42474689058802,1.42718235535826,10960536.2911548,0.0,1.0
2003-09-17,54.51,54.66,53.7,54.0,382600,1.4750798291729,1.47913893712329,1.45316064624077,1.46127886214156,14138574.4605389,0.0,1.0
2003-09-18,56.19,56.6,54.49,54.5,803400,1.5205418382173,1.53163673328171,1.47453861477951,1.4748092219762,29688789.1311996,0.0,1.0
2003-09-19,55.68,56.0,55.35,55.97,345800,1.50674087118596,1.51540030148014,1.4978108336951,1.51458847989006,12778669.7555002,0.0,1.0
2003-09-22,54.65,55.44,54.45,55.43,231800,1.4788683299266,1.50024629846534,1.47345618599274,1.49997569126864,8565921.48445612,0.0,1.0
2003-09-23,55.02,55.07,54.0,54.2,470200,1.48888079620423,1.4902338321877,1.46127886214156,1.46669100607542,17375738.9214464,0.0,1.0
2003-09-24,53.4,55.08,53.15,55.02,381200,1.44504243033999,1.49050443938439,1.43827725042267,1.48888079620423,14086838.9554559,0.0,1.0
2003-09-25,52.7,53.35,52.3,53.3,382400,1.42609992657149,1.44368939435652,1.41527563870377,1.44233635837306,14131183.6740984,0.0,1.0
2003-09-26,51.54,52.85,51.25,52.7,372600,1.39470949175511,1.43015903452188,1.38686188305102,1.42609992657149,13769035.1385175,0.0,1.0
2003-09-29,52.54,52.6,51.7,51.7,278000,1.4217702114244,1.42339385460456,1.3990392069022,1.3990392069022,10273193.152195,0.0,1.0
2003-09-30,52.05,52.49,51.5,51.9,492000,1.40851045878645,1.42041717544094,1.39362706296834,1.40445135083606,18181334.643453,0.0,1.0
2003-10-01,52.19,52.46,52.11,52.2,340800,1.41229895954015,1.41960535385086,1.41013410196661,1.41256956673684,12593900.0944894,0.0,1.0
2003-10-02,53.12,53.25,52.06,52.2,268400,1.43746542883259,1.44098332238959,1.40878106598314,1.41256956673684,9918435.40305444,0.0,1.0
2003-10-03,54.05,54.5,53.6,53.6,331200,1.46263189812503,1.4748092219762,1.45045457427385,1.45045457427385,12239142.3453488,0.0,1.0
2003-10-06,55.19,55.9,54.5,54.5,307200,1.49348111854801,1.51269422951321,1.4748092219762,1.4748092219762,11352247.9724975,0.0,1.0
2003-10-07,55.75,55.81,54.75,54.96,258400,1.50863512156282,1.51025876474297,1.48157440189353,1.48725715302408,9548896.08103303,0.0,1.0
2003-10-08,55.0,56.01,55.0,56.0,283800,1.48833958181085,1.51567090867683,1.48833958181085,1.51540030148014,10487525.9589674,0.0,1.0
2003-10-09,55.01,55.84,54.8,55.5,198000,1.48861018900754,1.51107058633305,1.48292743787699,1.50186994164549,7316878.57602379,0.0,1.0
2003-10-10,54.46,55.4,54.46,55.25,279800,1.47372679318943,1.49916386967856,1.47372679318943,1.49510476172817,10339710.2301589,0.0,1.0
2003-10-13,53.86,54.92,53.74,54.66,403000,1.45749036138786,1.48617472423731,1.45424307502755,1.47913893712329,14892434.6774626,0.0,1.0
2003-10-14,54.9,54.99,53.45,53.5,260200,1.48563350984392,1.48806897461416,1.44639546632345,1.44774850230692,9615413.15899691,0.0,1.0
2003-10-15,58.64,59.35,57.05,57.5,1887800,1.58684060140706,1.60605371237225,1.54381405713289,1.55599138098407,69761633.2112004,0.0,1.0
2003-10-16,58.87,59.4,57.38,58.81,1303800,1.59306456693099,1.60740674835572,1.55274409462375,1.59144092375084,48180536.8051507,0.0,1.0
2003-10-17,58.57,59.09,58.48,58.7,495800,1.58494635103021,1.59901792525824,1.58251088625997,1.58846424458722,18321759.5858211,0.0,1.0
2003-10-20,58.42,58.59,58.0,58.57,417200,1.58088724307981,1.58548756542359,1.56952174081871,1.58494635103021,15417180.514733,0.0,1.0
2003-10-21,59.01,59.31,58.6,58.67,552600,1.59685306768469,1.60497128358548,1.58575817262029,1.58765242299714,20420742.9349028,0.0,1.0
2003-10-22,59.4,59.4,58.7,58.8,588600,1.60740674835572,1.60740674835572,1.58846424458722,1.59117031655414,21751084.4941798,0.0,1.0
2003-10-23,58.4,59.1,58.2,59.1,675200,1.58034602868643,1.59928853245493,1.57493388475257,1.59928853245493,24951295.0228851,0.0,1.0
2003-10-24,57.95,58.25,57.5,58.1,430800,1.56816870483525,1.57628692073604,1.55599138098407,1.57222781278564,15919753.992682,0.0,1.0
2003-10-27,58.85,58.91,57.93,57.95,260600,1.59252335253761,1.59414699571777,1.56762749044186,1.56816870483525,9630194.73187776,0.0,1.0
2003-10-28,58.69,59.25,58.5,59.25,638800,1.58819363739052,1.60334764040532,1.58305210065336,1.60334764040532,23606171.8907273,0.0,1.0
2003-10-29,58.93,59.0,58.36,58.66,420200,1.59468821011115,1.596582460488,1.57926359989966,1.58738181580044,15528042.3113394,0.0,1.0
2003-10-30,58.97,59.32,58.1,59.1,352600,1.59577063889792,1.60524189078217,1.57222781278564,1.59928853245493,13029956.4944747,0.0,1.0
2003-10-31,58.75,59.27,58.75,58.9,382600,1.58981728057068,1.60388885479871,1.58981728057068,1.59387638852107,14138574.4605389,0.0,1.0
2003-11-03,60.63,60.63,58.72,58.8,449800,1.64069143354894,1.64069143354894,1.5890054589806,1.59117031655414,16621878.7045227,0.0,1.0
2003-11-04,60.05,60.4,59.85,60.4,363200,1.62499621614075,1.634467468025,1.6195840722069,1.634467468025,13421668.1758174,0.0,1.0
2003-11-05,60.69,60.71,59.81,60.2,443400,1.6423150767291,1.64285629112248,1.61850164342012,1.62905532409115,16385373.538429,0.0,1.0
2003-11-06,61.32,61.44,60.58,60.7,294000,1.65936333012075,1.66261061648106,1.63933839756548,1.64258568392579,10864456.0674293,0.0,1.0
2003-11-07,61.18,61.75,60.87,61.4,220800,1.65557482936705,1.67099943957854,1.64718600626957,1.66152818769429,8159428.23023258,0.0,1.0
2003-11-10,60.31,61.19,60.15,61.19,197400,1.63203200325477,1.65584543656374,1.62770228810768,1.65584543656374,7294706.2167025,0.0,1.0
2003-11-11,60.03,60.31,59.8,60.31,243000,1.62445500174737,1.63203200325477,1.61823103622343,1.63203200325477,8979805.52512009,0.0,1.0
2003-11-12,61.17,61.19,60.27,60.35,239600,1.65530422217036,1.65584543656374,1.630949574468,1.63311443204154,8854162.15563281,0.0,1.0
2003-11-13,60.46,60.88,60.15,60.8,144800,1.63609111120516,1.64745661346626,1.62770228810768,1.64529175589272,5350929.38286993,0.0,1.0
2003-11-14,59.9,60.5,59.55,60.3,181400,1.62093710819036,1.63717353999193,1.61146585630611,1.63176139605808,6703443.30146826,0.0,1.0
2003-11-17,59.5,59.73,58.7,59.7,222600,1.61011282032265,1.61633678584658,1.58846424458722,1.6155249642565,8225945.30819642,0.0,1.0
2003-11-18,59.5,60.22,59.2,59.5,264000,1.61011282032265,1.62959653848453,1.60199460442186,1.61011282032265,9755838.10136502,0.0,1.0
2003-11-19,59.05,59.6,58.71,59.5,217400,1.59793549647147,1.61281889228957,1.58873485178391,1.61011282032265,8033784.86074529,0.0,1.0
2003-11-20,59.0,59.57,58.7,58.85,134600,1.596582460488,1.6120070706995,1.58846424458722,1.59252335253761,4973999.27440809,0.0,1.0
2003-11-21,59.1,59.25,58.83,59.25,79600,1.59928853245493,1.60334764040532,1.59198213814422,1.60334764040532,2941533.00329037,0.0,1.0
2003-11-24,60.25,60.25,59.2,59.2,150200,1.63040836007461,1.63040836007461,1.60199460442186,1.60199460442186,5550480.61676148,0.0,1.0
2003-11-25,59.9,60.5,59.85,60.2,175600,1.62093710819036,1.63717353999193,1.6195840722069,1.62905532409115,6489110.49469584,0.0,1.0
2003-11-26,60.99,61.22,59.9,59.9,206200,1.65043329262989,1.65665725815382,1.62093710819036,1.62093710819036,7619900.82008131,0.0,1.0
2003-11-28,60.52,60.95,60.4,60.85,86400,1.63771475438532,1.64935086384311,1.634467468025,1.64664479187618,3192819.74226492,0.0,1.0
2003-12-01,62.18,62.22,60.82,60.82,290200,1.68263554903634,1.68371797782311,1.64583297028611,1.64583297028611,10724031.1250611,0.0,1.0
2003-12-02,62.25,62.26,62.0,62.0,193200,1.68452979941319,1.68480040660988,1.67776461949587,1.67776461949587,7139499.7014535,0.0,1.0
2003-12-03,62.95,63.3,62.28,62.28,392600,1.70347230318169,1.71294355506594,1.68534162100327,1.68534162100327,14508113.7825603,0.0,1.0
2003-12-04,61.91,62.75,60.84,62.75,393800,1.67532915472563,1.69806015924783,1.64637418467949,1.69806015924783,14552458.5012029,0.0,1.0
2003-12-05,61.31,61.7,61.2,61.5,163800,1.65909272292406,1.66964640359508,1.65611604376044,1.66423425966122,6053054.09471058,0.0,1.0
2003-12-08,61.6,61.6,61.0,61.0,423800,1.66694033162815,1.66694033162815,1.65070389982658,1.65070389982658,15661076.4672671,0.0,1.0
2003-12-09,61.14,61.65,61.04,61.63,245600,1.65449240058028,1.66829336761162,1.65178632861335,1.66775215321823,9075885.74884566,0.0,1.0
2003-12-10,60.29,61.14,59.89,61.14,247800,1.63149078886138,1.65449240058028,1.62066650099367,1.65449240058028,9157184.39969039,0.0,1.0
2003-12-11,61.79,61.79,60.01,60.3,338600,1.67208186836532,1.67208186836532,1.62391378735398,1.63176139605808,12512601.4436447,0.0,1.0
2003-12-12,61.14,61.98,61.0,61.83,322800,1.65449240058028,1.67722340510248,1.65070389982658,1.67316429715209,11928729.3148509,0.0,1.0
2003-12-15,61.35,62.27,61.24,61.55,830200,1.66017515171083,1.68507101380657,1.65719847254721,1.66558729564469,30679154.5142169,0.0,1.0
2003-12-16,61.49,61.65,60.81,61.6,446600,1.66396365246453,1.66829336761162,1.64556236308941,1.66694033162815,16503626.1214759,0.0,1.0
2003-12-17,60.9,61.11,60.68,61.1,248400,1.64799782785965,1.6536805789902,1.64204446953241,1.65340997179351,9179356.75901165,0.0,1.0
2003-12-18,63.0,63.0,60.65,60.65,574400,1.70482533916515,1.70482533916515,1.64123264794233,1.64123264794233,21226338.6569095,0.0,1.0
2003-12-19,63.03,63.12,62.4,62.9,267600,1.70563716075523,1.70807262552547,1.68858890736358,1.70211926719823,9888872.25729277,0.0,1.0
2003-12-22,63.25,63.4,62.84,62.9,583400,1.71159051908248,1.71564962703287,1.70049562401807,1.70211926719823,21558924.0467286,0.0,1.0
2003-12-23,63.4,63.52,62.72,63.05,277600,1.71564962703287,1.71889691339318,1.69724833765775,1.70617837514862,10258411.5793142,0.0,1.0
2003-12-24,63.35,63.5,63.3,63.5,48600,1.71429659104941,1.7183556989998,1.71294355506594,1.7183556989998,1795961.10502401,0.0,1.0
2003-12-26,63.47,63.65,63.28,63.35,51800,1.71754387740972,1.72241480695019,1.71240234067255,1.71429659104941,1914213.68807087,0.0,1.0
2003-12-29,63.96,64.13,63.31,63.45,265600,1.73080363004767,1.73540395239145,1.71321416226263,1.71700266301633,9814964.39288848,0.0,1.0
2003-12-30,63.83,64.0,63.48,63.9,141000,1.72728573649066,1.73188605883444,1.71781448460641,1.72917998686751,5210504.4405018,0.0,1.0
2003-12-31,63.93,64.0,63.48,63.95,187200,1.72999180845759,1.73188605883444,1.71781448460641,1.73053302285098,6917776.10824068,0.0,1.0
2004-01-02,62.4,63.0,62.07,63.0,594200,1.68858890736358,1.70482533916515,1.67965886987272,1.70482533916515,21958026.5145118,0.0,1.0
2004-01-05,63.8,63.97,62.0,62.0,419200,1.72647391490058,1.73107423724436,1.67776461949587,1.67776461949587,15491088.3791373,0.0,1.0
2004-01-06,63.58,63.91,62.9,63.55,405400,1.72052055657334,1.72945059406421,1.70211926719823,1.71970873498326,14981124.1147477,0.0,1.0
2004-01-07,64.0,64.0,63.3,63.7,440800,1.73188605883444,1.73188605883444,1.71294355506594,1.72376784293366,16289293.3147035,0.0,1.0
2004-01-08,64.0,64.4,64.0,64.15,374000,1.73188605883444,1.74271034670216,1.73188605883444,1.73594516678484,13820770.6436005,0.0,1.0
2004-01-09,63.03,63.78,62.97,63.5,388400,1.70563716075523,1.7259327005072,1.70401351757508,1.7183556989998,14352907.2673113,0.0,1.0
2004-01-12,64.7,64.7,63.23,63.28,311600,1.75082856260294,1.75082856260294,1.71104930468909,1.71240234067255,11514845.274187,0.0,1.0
2004-01-13,64.48,65.2,64.2,64.69,346400,1.7448752042757,1.76435892243759,1.7372982027683,1.75055795540625,12800842.1148214,0.0,1.0
2004-01-14,64.5,64.6,64.16,64.48,317000,1.74541641866909,1.74812249063602,1.73621577398153,1.7448752042757,11714396.5080785,0.0,1.0
2004-01-15,64.99,65.1,64.28,64.4,446600,1.75867617130704,1.76165285047066,1.73946306034184,1.74271034670216,16503626.1214758,0.0,1.0
2004-01-16,67.0,67.0,65.75,65.75,477000,1.81306821784231,1.81306821784231,1.7792423182557,1.7792423182557,17627025.6604209,0.0,1.0
2004-01-20,65.93,67.65,65.63,67.4,496400,1.78411324779617,1.83065768562734,1.77599503189538,1.82389250571002,18343931.9451424,0.0,1.0
2004-01-21,68.9,69.0,66.8,67.8,1354400,1.86448358521395,1.86718965718088,1.80765607390845,1.83471679357774,50050405.774579,0.0,1.0
2004-01-22,67.58,69.3,66.86,69.0,495400,1.82876343525049,1.87530787308167,1.80927971708861,1.86718965718088,18306978.0129404,0.0,1.0
2004-01-23,68.3,68.4,67.58,67.58,543400,1.84824715341238,1.85095322537931,1.82876343525049,1.82876343525049,20080766.7586431,0.0,1.0
2004-01-26,69.0,69.25,68.28,68.3,661200,1.86718965718088,1.87395483709821,1.847705939019,1.84824715341238,24433939.9720552,0.0,1.0
2004-01-27,68.2,69.4,68.2,69.0,582200,1.84554108144545,1.8780139450486,1.84554108144545,1.86718965718088,21514579.3280861,0.0,1.0
2004-01-28,66.52,68.55,66.48,68.35,238600,1.80007907240105,1.8550123333297,1.79899664361428,1.84960018939585,8817208.22343067,0.0,1.0
2004-01-29,65.5,66.5,64.83,66.5,235400,1.77247713833837,1.79953785800766,1.75434645615995,1.79953785800766,8698955.64038386,0.0,1.0
2004-01-30,66.07,66.3,65.25,65.45,349600,1.78790174854987,1.7941257140738,1.76571195842105,1.77112410235491,12919094.6978682,0.0,1.0
2004-02-02,66.51,67.13,66.0,66.0,288200,1.79980846520436,1.81658611139931,1.78600749817302,1.78600749817302,10650123.2606568,0.0,1.0
2004-02-03,65.01,66.05,64.89,65.8,283600,1.75921738570042,1.78736053415648,1.75597009934011,1.78059535423916,10480135.172527,0.0,1.0
2004-02-04,64.33,64.91,63.74,64.91,358200,1.74081609632531,1.75651131373349,1.72485027172043,1.75651131373349,13236898.5148066,0.0,1.0
2004-02-05,64.64,64.89,63.87,64.23,200600,1.74920491942279,1.75597009934011,1.72836816527743,1.73811002435838,7412958.79974934,0.0,1.0
2004-02-06,66.04,66.15,64.35,64.42,281200,1.78708992695979,1.79006660612341,1.74135731071869,1.74325156109554,10391445.7352419,0.0,1.0
2004-02-09,66.31,66.89,65.9,66.0,238000,1.7943963212705,1.81009153867869,1.78330142620609,1.78600749817302,8795035.86410939,0.0,1.0
2004-02-10,67.1,67.59,66.41,66.41,256200,1.81577428980924,1.82903404244719,1.79710239323743,1.79710239323743,9467597.43018833,0.0,1.0
2004-02-11,66.98,67.2,66.31,66.6,270800,1.81252700344892,1.81848036177616,1.7943963212705,1.80224392997459,10007124.8403396,0.0,1.0
2004-02-12,66.9,67.3,66.63,66.9,161200,1.81036214587538,1.82118643374309,1.80305575156467,1.81036214587538,5956973.87098502,0.0,1.0
2004-02-13,65.62,67.39,65.12,67.0,362400,1.77572442469869,1.82362189851333,1.76219406486405,1.81306821784231,13392105.0300556,0.0,1.0
2004-02-17,65.26,65.62,65.0,65.62,356600,1.76598256561775,1.77572442469869,1.75894677850373,1.77572442469869,13177772.2232832,0.0,1.0
2004-02-18,65.22,65.6,64.86,65.26,179200,1.76490013683097,1.7751832103053,1.75515827775003,1.76598256561775,6622144.65062356,0.0,1.0
2004-02-19,64.9,65.74,64.84,65.4,184400,1.7562407065368,1.778971711059,1.75461706335664,1.76977106637145,6814305.09807468,0.0,1.0
2004-02-20,62.7,65.09,62.05,64.95,1029800,1.69670712326437,1.76138224327397,1.67911765547933,1.75759374252027,38055159.3817641,0.0,1.0
2004-02-23,60.5,62.65,60.5,62.65,1264800,1.63717353999193,1.6953540872809,1.63717353999193,1.6953540872809,46739333.4492672,0.0,1.0
2004-02-24,59.29,60.2,59.29,60.1,7584200,1.6044300691921,1.62905532409115,1.6044300691921,1.62634925212422,280266012.607472,0.0,1.0
2004-02-25,60.0,60.16,59.4,59.44,1895800,1.62364318015729,1.62797289530438,1.60740674835572,1.60848917714249,70057264.6688176,0.0,1.0
2004-02-26,60.01,60.18,59.3,60.0,1175200,1.62391378735398,1.62851410969776,1.60470067638879,1.62364318015729,43428261.1239554,0.0,1.0
2004-02-27,61.85,62.09,60.1,60.3,2769600,1.67370551154547,1.6802000842661,1.62634925212422,1.63176139605808,102347610.627048,0.0,1.0
2004-03-01,63.61,63.95,61.6,61.7,1527800,1.72133237816342,1.73053302285098,1.66694033162815,1.66964640359508,56458217.61843,0.0,1.0
2004-03-02,62.51,63.37,62.17,63.0,518000,1.6915655865272,1.71483780544279,1.68236494183965,1.70482533916515,19142136.8807087,0.0,1.0
2004-03-03,61.45,62.0,61.1,62.0,522400,1.66288122367776,1.67776461949587,1.65340997179351,1.67776461949587,19304734.1823981,0.0,1.0
2004-03-04,62.3,62.66,61.9,62.0,577000,1.68588283539665,1.6956246944776,1.67505854752894,1.67776461949587,21322418.880635,0.0,1.0
2004-03-05,62.77,63.55,61.65,61.9,591200,1.69860137364122,1.71970873498326,1.66829336761162,1.67505854752894,21847164.7179053,0.0,1.0
2004-03-08,60.64,62.93,60.52,62.52,530200,1.64096204074563,1.7029310887883,1.63771475438532,1.6918361937239,19592974.8535749,0.0,1.0
2004-03-09,60.3,61.01,59.9,61.01,610400,1.63176139605808,1.65097450702327,1.62093710819036,1.65097450702327,22556680.2161864,0.0,1.0
2004-03-10,60.42,61.08,60.28,61.0,857800,1.63500868241839,1.65286875740012,1.63122018166469,1.65070389982658,31699083.042996,0.0,1.0
2004-03-11,59.21,59.99,58.8,59.9,787200,1.60226521161855,1.6233725729606,1.59117031655414,1.62093710819036,29090135.4295249,0.0,1.0
2004-03-12,60.25,60.28,59.27,59.45,583000,1.63040836007461,1.63122018166469,1.60388885479871,1.60875978433918,21544142.4738478,0.0,1.0
2004-03-15,58.46,60.51,58.4,60.5,460000,1.58196967186659,1.63744414718863,1.58034602868643,1.63717353999193,16998808.8129845,0.0,1.0
2004-03-16,58.62,59.6,57.7,58.9,623400,1.58629938701367,1.61281889228957,1.56140352491793,1.59387638852107,23037081.3348143,0.0,1.0
2004-03-17,59.48,59.9,58.7,58.7,572800,1.60957160592926,1.62093710819036,1.58846424458722,1.58846424458722,21167212.365386,0.0,1.0
2004-03-18,59.19,59.45,58.2,59.35,336600,1.60172399722517,1.60875978433918,1.57493388475257,1.60605371237225,12438693.5792404,0.0,1.0
2004-03-19,58.88,59.59,58.5,58.5,533800,1.59333517412769,1.61254828509288,1.58305210065336,1.58305210065336,19726009.0095025,0.0,1.0
2004-03-22,56.75,58.5,56.26,58.5,1044400,1.5356958412321,1.58305210065336,1.52243608859415,1.58305210065336,38594686.7919154,0.0,1.0
2004-03-23,57.1,58.42,57.0,57.4,1101200,1.54516709311635,1.58088724307981,1.54246102114943,1.55328530901714,40693670.140997,0.0,1.0
2004-03-24,57.0,57.4,56.73,57.1,704200,1.54246102114943,1.55328530901714,1.53515462683872,1.54516709311635,26022959.0567471,0.0,1.0
2004-03-25,58.6,58.89,57.1,57.11,1541400,1.58575817262029,1.59360578132438,1.54516709311635,1.54543770031305,56960791.096379,0.0,1.0
2004-03-26,58.45,58.66,58.1,58.61,568600,1.58169906466989,1.58738181580044,1.57222781278564,1.58602877981698,21012005.850137,0.0,1.0
2004-03-29,59.71,60.09,58.67,58.75,435800,1.6157955714532,1.62607864492753,1.58765242299714,1.58981728057068,16104523.6536927,0.0,1.0
2004-03-30,29.88,30.0,29.69,29.7,252200,1.61714860743666,1.62364318015729,1.60686553396233,1.60740674835572,4659890.8506899,0.0,2.0
2004-03-31,29.7,30.39,29.59,30.03,721200,1.60740674835572,1.64475054149933,1.60145339002847,1.62526682333745,13325587.9520918,0.0,1.0
2004-04-01,30.1,30.44,29.9,29.95,995000,1.62905532409115,1.64745661346626,1.61823103622343,1.62093710819036,18384581.2705648,0.0,1.0
2004-04-02,30.99,30.99,30.45,30.9,882200,1.67722340510248,1.67722340510248,1.64799782785965,1.67235247556201,16300379.4943641,0.0,1.0
2004-04-05,31.84,31.88,30.4,30.4,1499800,1.72322662854027,1.72539148611381,1.64529175589272,1.64529175589272,27711753.758385,0.0,1.0
2004-04-06,31.68,31.68,31.17,31.5,1463600,1.7145671982461,1.7145671982461,1.68696526418342,1.70482533916515,27042887.5855263,0.0,1.0
2004-04-07,31.7,31.75,31.39,31.63,897400,1.71564962703287,1.7183556989998,1.69887198083791,1.71186112627917,16581229.3791004,0.0,1.0
2004-04-08,31.76,32.15,31.7,32.0,1008000,1.71889691339318,1.74000427473523,1.71564962703287,1.73188605883444,18624781.8298788,0.0,1.0
2004-04-12,31.8,32.04,31.51,31.81,657200,1.72106177096673,1.73405091640799,1.70536655355854,1.72160298536011,12143062.1216233,0.0,1.0
2004-04-13,31.24,31.89,31.05,31.71,982400,1.69075376493712,1.7259327005072,1.68047069146279,1.71619084142626,18151771.4976914,0.0,1.0
2004-04-14,30.77,31.1,30.62,30.74,652000,1.66531668844799,1.68317676342972,1.65719847254721,1.66369304526784,12046981.8978978,0.0,1.0
2004-04-15,30.26,31.0,29.8,31.0,1107800,1.63771475438532,1.67776461949587,1.61281889228957,1.67776461949587,20468783.0467655,0.0,1.0
2004-04-16,30.15,30.6,29.95,30.4,1541800,1.63176139605808,1.65611604376044,1.62093710819036,1.64529175589272,28487786.3346299,0.0,1.0
2004-04-19,30.7,30.7,30.06,30.15,1119600,1.66152818769429,1.66152818769429,1.6268904665176,1.63176139605808,20686811.2467582,0.0,1.0
2004-04-20,31.28,31.95,31.25,31.95,1864800,1.69291862251067,1.72917998686751,1.69129497933051,1.72917998686751,34455846.3852756,0.0,1.0
2004-04-21,33.88,34.1,31.65,32.31,4225400,1.83363436479097,1.84554108144545,1.71294355506594,1.7486637050294,78072572.5634617,0.0,1.0
2004-04-22,34.13,34.25,33.47,33.8,2532200,1.84716472462561,1.85365929734624,1.81144457466215,1.82930464964388,46787373.5611299,0.0,1.0
2004-04-23,34.0,34.49,33.78,34.21,2595200,1.8401289375116,1.8666484427875,1.82822222085711,1.8514944397727,47951422.4254972,0.0,1.0
2004-04-26,33.7,34.05,33.25,34.05,1278200,1.82389250571002,1.84283500947852,1.79953785800766,1.84283500947852,23617258.0703879,0.0,1.0
2004-04-27,33.37,33.99,33.12,33.85,995800,1.80603243072829,1.83958772311821,1.79250207089365,1.83201072161081,18399362.8434457,0.0,1.0
2004-04-28,32.91,33.17,32.46,33.17,1196200,1.78113656863255,1.79520814286058,1.75678192093019,1.79520814286058,22102146.8501001,0.0,1.0
2004-04-29,32.09,33.15,31.88,32.5,1158800,1.73675698837491,1.7941257140738,1.72539148611381,1.75894677850373,21411108.3179202,0.0,1.0
2004-04-30,31.61,32.38,31.57,32.34,1278600,1.7107786974924,1.7524522057831,1.70861383991885,1.75028734820956,23624648.8568283,0.0,1.0
2004-05-03,31.97,32.9,31.61,31.76,919000,1.73026241565428,1.78059535423916,1.7107786974924,1.71889691339318,16980331.8468835,0.0,1.0
2004-05-04,32.83,33.25,31.96,32.0,1015600,1.77680685348546,1.79953785800766,1.7297212012609,1.73188605883444,18765206.7722469,0.0,1.0
2004-05-05,33.63,33.75,33.0,33.08,1188600,1.82010400495632,1.82659857767695,1.78600749817302,1.7903372133201,21961721.907732,0.0,1.0
2004-05-06,32.8,33.63,32.26,33.63,894000,1.7751832103053,1.82010400495632,1.74595763306247,1.82010400495632,16518407.6943568,0.0,1.0
2004-05-07,32.16,33.1,32.16,32.65,1162200,1.74054548912861,1.79141964210688,1.74054548912861,1.76706499440452,21473930.0026638,0.0,1.0
2004-05-10,31.65,32.16,31.35,32.16,973400,1.71294355506594,1.74054548912861,1.69670712326437,1.74054548912861,17985478.8027817,0.0,1.0
2004-05-11,32.1,32.92,31.99,32.15,866600,1.7372982027683,1.78167778302593,1.73134484444106,1.74000427473523,16012138.8231874,0.0,1.0
2004-05-12,32.09,32.36,31.54,32.1,1345800,1.73675698837491,1.75136977699633,1.7069901967387,1.7372982027683,24866300.9788203,0.0,1.0
2004-05-13,32.48,33.29,32.11,32.11,1198400,1.75786434971696,1.80170271558121,1.73783941716169,1.73783941716169,22142796.1755225,0.0,1.0
2004-05-14,32.23,32.64,31.9,32.57,596800,1.74433398988231,1.76652378001113,1.72647391490058,1.76273527925743,11027053.3691187,0.0,1.0
2004-05-17,31.46,32.23,31.23,32.23,971800,1.70266048159161,1.74433398988231,1.69021255054374,1.74433398988231,17955915.65702,0.0,1.0
2004-05-18,31.75,31.8,31.5,31.5,861400,1.7183556989998,1.72106177096673,1.70482533916515,1.70482533916515,15916058.5994618,0.0,1.0
2004-05-19,31.9,32.78,31.8,31.8,611800,1.72647391490058,1.77410078151853,1.72106177096673,1.72106177096673,11304207.8606348,0.0,1.0
2004-05-20,31.74,31.94,31.44,31.8,718800,1.71781448460641,1.72863877247413,1.70157805280484,1.72106177096673,13281243.2334493,0.0,1.0
2004-05-21,31.24,31.8,31.08,31.7,1016800,1.69075376493712,1.72106177096673,1.68209433464295,1.71564962703287,18787379.1315682,0.0,1.0
2004-05-24,31.25,31.67,31.12,31.34,876800,1.69129497933051,1.71402598385271,1.6842591922165,1.69616590887098,16200603.8774183,0.0,1.0
2004-05-25,32.21,32.33,30.54,31.2,1333200,1.74325156109554,1.74974613381617,1.65286875740012,1.68858890736358,24633491.2059468,0.0,1.0
2004-05-26,32.52,32.82,32.14,32.21,471600,1.7600292072905,1.77626563909208,1.73946306034184,1.74325156109554,8713737.2132647,0.0,1.0
2004-05-27,32.36,32.91,32.1,32.65,438600,1.75136977699633,1.78113656863255,1.7372982027683,1.76706499440452,8103997.33192937,0.0,1.0
2004-05-28,32.6,32.76,32.25,32.36,387400,1.76435892243759,1.77301835273176,1.74541641866909,1.75136977699633,7157976.66755458,0.0,1.0
2004-06-01,32.34,32.65,32.0,32.51,596400,1.75028734820956,1.76706499440452,1.73188605883444,1.75948799289712,11019662.5826782,0.0,1.0
2004-06-02,32.1,32.62,31.69,32.5,793400,1.7372982027683,1.76544135122436,1.71510841263948,1.75894677850373,14659624.9045891,0.0,1.0
2004-06-03,31.37,32.12,31.37,32.0,457800,1.69778955205114,1.73838063155507,1.69778955205114,1.73188605883444,8458755.08106992,0.0,1.0
2004-06-04,31.84,31.99,31.55,31.55,651200,1.72322662854027,1.73134484444106,1.70753141113208,1.70753141113208,12032200.3250169,0.0,1.0
2004-06-07,32.56,32.56,31.94,31.94,601600,1.76219406486405,1.76219406486405,1.72863877247413,1.72863877247413,11115742.8064038,0.0,1.0
2004-06-08,32.53,32.7,32.28,32.46,742000,1.76057042168389,1.76977106637145,1.74704006184924,1.75678192093019,13709908.846994,0.0,1.0
2004-06-09,32.18,32.55,32.08,32.53,444200,1.74162791791539,1.76165285047066,1.73621577398153,1.76057042168389,8207468.34209535,0.0,1.0
2004-06-10,32.25,32.61,32.06,32.1,308600,1.74541641866909,1.76490013683097,1.73513334519476,1.7372982027683,5701991.73879024,0.0,1.0
2004-06-14,32.1,32.32,31.92,32.32,815000,1.7372982027683,1.74920491942279,1.72755634368736,1.74920491942279,15058727.3723722,0.0,1.0
2004-06-15,32.4,32.6,32.11,32.11,658200,1.75353463456987,1.76435892243759,1.73783941716169,1.73783941716169,12161539.0877244,0.0,1.0
2004-06-16,32.08,32.3,31.78,32.2,548800,1.73621577398153,1.74812249063602,1.71997934217996,1.74271034670216,10140158.9962673,0.0,1.0
2004-06-17,31.41,31.8,31.15,31.72,803400,1.69995440962468,1.72106177096673,1.68588283539665,1.71673205581964,14844394.5655998,0.0,1.0
2004-06-18,31.28,32.15,31.17,31.3,878200,1.69291862251067,1.74000427473523,1.68696526418342,1.69400105129744,16226471.6299598,0.0,1.0
2004-06-21,31.33,31.5,31.27,31.28,528000,1.6956246944776,1.70482533916515,1.69237740811728,1.69291862251067,9755838.10136502,0.0,1.0
2004-06-22,30.87,31.35,30.7,31.23,1365800,1.67072883238185,1.69670712326437,1.66152818769429,1.69021255054374,25235840.3008416,0.0,1.0
2004-06-23,31.0,31.07,29.75,30.95,3027800,1.67776461949587,1.68155312024957,1.61011282032265,1.67505854752894,55944557.9608201,0.0,1.0
2004-06-24,31.54,31.56,31.01,31.1,1200600,1.7069901967387,1.70807262552547,1.67830583388925,1.68317676342972,22183445.5009448,0.0,1.0
2004-06-25,32.5,32.5,31.59,31.66,2123600,1.75894677850373,1.75894677850373,1.70969626870563,1.71348476945933,39237685.2122326,0.0,1.0
2004-06-28,32.2,32.85,32.18,32.75,731400,1.74271034670216,1.77788928227223,1.74162791791539,1.77247713833837,13514053.0063227,0.0,1.0
2004-06-29,33.13,33.18,32.24,32.24,1061800,1.79304328528703,1.79574935725396,1.7448752042757,1.7448752042757,19618842.6061163,0.0,1.0
2004-06-30,33.32,33.36,32.8,33.18,929200,1.80332635876136,1.80549121633491,1.7751832103053,1.79574935725396,17168796.9011144,0.0,1.0
2004-07-01,32.48,33.25,31.97,33.12,1131000,1.75786434971696,1.79953785800766,1.73026241565428,1.79250207089365,20897448.6603103,0.0,1.0
2004-07-02,32.27,32.49,32.05,32.49,873800,1.74649884745586,1.75840556411034,1.73459213080137,1.75840556411034,16145172.9791151,0.0,1.0
2004-07-06,30.74,32.28,30.51,32.28,989000,1.66369304526784,1.74704006184924,1.65124511421996,1.74704006184924,18273719.4739584,0.0,1.0
2004-07-07,30.6,31.36,30.6,30.87,665400,1.65611604376044,1.69724833765775,1.65611604376044,1.67072883238185,12294573.2436521,0.0,1.0
2004-07-08,30.2,30.88,30.15,30.61,921800,1.634467468025,1.67127004677524,1.63176139605808,1.65665725815382,17032067.3519665,0.0,1.0
2004-07-09,30.41,30.85,30.2,30.3,559600,1.64583297028611,1.66964640359508,1.634467468025,1.63987961195886,10339710.2301588,0.0,1.0
2004-07-12,29.42,30.2,29.25,30.2,1153200,1.59225274534092,1.634467468025,1.58305210065336,1.634467468025,21307637.3077541,0.0,1.0
2004-07-13,29.27,29.81,29.19,29.5,888000,1.58413452944013,1.61336010668296,1.57980481429304,1.596582460488,16407545.8977503,0.0,1.0
2004-07-14,29.0,29.37,28.71,29.27,1093600,1.56952174081871,1.58954667337399,1.55382652341053,1.58413452944013,20206410.1281304,0.0,1.0
2004-07-15,28.72,29.21,28.71,29.1,1041400,1.55436773780391,1.58088724307981,1.55382652341053,1.57493388475257,19241912.4976545,0.0,1.0
2004-07-16,28.12,28.89,28.05,28.79,4189400,1.52189487420077,1.56356838249147,1.51810637344707,1.55815623855761,77407401.7838231,0.0,1.0
2004-07-19,28.11,28.44,28.0,28.18,1754200,1.52135365980738,1.53921373478911,1.51540030148014,1.52514216056108,32412293.9344973,0.0,1.0
2004-07-20,30.0,30.13,27.9,28.18,3112400,1.62364318015729,1.6306789672713,1.50998815754628,1.52514216056108,57507709.2929708,0.0,1.0
2004-07-21,29.68,32.25,29.52,31.0,2730200,1.60632431956895,1.74541641866909,1.59766488927477,1.67776461949587,50445812.8491416,0.0,1.0
2004-07-22,29.69,30.3,29.24,29.8,2094400,1.60686553396233,1.63987961195886,1.58251088625997,1.61281889228957,38698157.8020814,0.0,1.0
2004-07-23,29.39,29.7,29.1,29.7,1431000,1.59062910216076,1.60740674835572,1.57493388475257,1.60740674835572,26440538.4906314,0.0,1.0
2004-07-26,29.02,29.99,28.73,29.9,1050800,1.57060416960548,1.6231019657639,1.5549089521973,1.61823103622343,19415595.9790046,0.0,1.0
2004-07-27,29.86,30.05,29.4,29.45,2180800,1.61606617864989,1.62634925212422,1.59117031655414,1.59387638852107,40294567.6732138,0.0,1.0
2004-07-28,29.88,30.11,29.2,29.9,1169800,1.61714860743666,1.62959653848453,1.58034602868643,1.61823103622343,21614354.9450319,0.0,1.0
2004-07-29,31.12,31.32,30.08,30.08,1474000,1.6842591922165,1.69508348008421,1.62797289530438,1.62797289530438,27235048.0329773,0.0,1.0
2004-07-30,31.43,31.63,30.67,31.15,1077400,1.70103683841145,1.71186112627917,1.65990454451414,1.68588283539665,19907083.277293,0.0,1.0
2004-08-02,31.76,32.0,31.2,31.2,1005600,1.71889691339318,1.73188605883444,1.68858890736358,1.68858890736358,18580437.1112362,0.0,1.0
2004-08-03,31.24,31.96,31.1,31.96,954200,1.69075376493712,1.7297212012609,1.68317676342972,1.7297212012609,17630721.0536412,0.0,1.0
2004-08-04,31.15,31.29,30.8,31.14,685800,1.68588283539665,1.69345983690405,1.66694033162815,1.68534162100327,12671503.3521139,0.0,1.0
2004-08-05,30.8,31.4,30.37,31.0,895800,1.66694033162815,1.6994131952313,1.64366811271256,1.67776461949587,16551666.2333387,0.0,1.0
2004-08-06,29.9,30.4,29.69,30.4,1319000,1.61823103622343,1.64529175589272,1.60686553396233,1.64529175589272,24371118.2873116,0.0,1.0
2004-08-09,29.8,29.9,29.29,29.7,707800,1.61281889228957,1.61823103622343,1.5852169582269,1.60740674835572,13077996.6063375,0.0,1.0
2004-08-10,31.09,31.29,29.95,30.0,1299800,1.68263554903634,1.69345983690405,1.62093710819036,1.62364318015729,24016360.538171,0.0,1.0
2004-08-11,29.7,30.65,29.5,30.6,2071800,1.60740674835572,1.65882211572736,1.596582460488,1.65611604376044,38280578.3681971,0.0,1.0
2004-08-12,28.61,29.5,28.51,29.0,1693200,1.54841437947667,1.596582460488,1.54300223554281,1.56952174081871,31285199.002332,0.0,1.0
2004-08-13,28.28,28.9,28.15,28.68,1158800,1.53055430449494,1.56410959688486,1.52351851738092,1.55220288023037,21411108.3179201,0.0,1.0
2004-08-16,29.0,29.34,28.35,28.35,1102400,1.56952174081871,1.58792303019383,1.53434280524864,1.53434280524864,20369007.4298198,0.0,1.0
2004-08-17,29.15,29.79,29.15,29.5,655400,1.5776399567195,1.61227767789619,1.5776399567195,1.596582460488,12109803.5826414,0.0,1.0
2004-08-18,29.59,29.8,29.2,29.2,868200,1.60145339002847,1.61281889228957,1.58034602868643,1.58034602868643,16041701.9689492,0.0,1.0
2004-08-19,29.75,30.2,29.4,29.59,897400,1.61011282032265,1.634467468025,1.59117031655414,1.60145339002847,16581229.3791003,0.0,1.0
2004-08-20,30.06,30.18,29.79,29.79,885800,1.6268904665176,1.63338503923823,1.61227767789619,1.61227767789619,16366896.572328,0.0,1.0
2004-08-23,30.02,30.26,29.62,29.96,628800,1.62472560894406,1.63771475438532,1.60307703320863,1.62147832258375,11618316.2843529,0.0,1.0
2004-08-24,29.52,30.35,29.44,30.1,990200,1.59766488927477,1.64258568392579,1.59333517412769,1.62905532409115,18295891.8332797,0.0,1.0
2004-08-25,29.95,30.0,29.28,29.7,499600,1.62093710819036,1.62364318015729,1.58467574383351,1.60740674835572,9231092.26409466,0.0,1.0
2004-08-26,29.37,30.03,29.29,29.95,910800,1.58954667337399,1.62526682333745,1.5852169582269,1.62093710819036,16828820.7248547,0.0,1.0
2004-08-27,30.4,30.5,29.6,29.62,695200,1.64529175589272,1.65070389982658,1.60199460442186,1.60307703320863,12845186.833464,0.0,1.0
2004-08-30,30.17,30.39,29.97,30.3,492200,1.63284382484485,1.64475054149933,1.62201953697713,1.63987961195886,9094362.71494672,0.0,1.0
2004-08-31,30.06,30.06,29.44,29.8,760600,1.6268904665176,1.6268904665176,1.59333517412769,1.61281889228957,14053580.416474,0.0,1.0
2004-09-01,31.02,31.07,30.02,30.05,1167600,1.67884704828264,1.68155312024957,1.62472560894406,1.62634925212422,21573705.6196095,0.0,1.0
2004-09-02,30.68,30.95,30.46,30.84,825800,1.66044575890752,1.67505854752894,1.64853904225303,1.66910518920169,15258278.6062638,0.0,1.0
2004-09-03,30.14,30.63,29.79,30.53,536800,1.63122018166469,1.65773968694059,1.61227767789619,1.65232754300674,9918435.40305447,0.0,1.0
2004-09-07,29.9,30.45,29.7,29.7,728400,1.61823103622343,1.64799782785965,1.60740674835572,1.60740674835572,13458622.1080195,0.0,1.0
2004-09-08,29.91,30.23,29.75,29.85,1183800,1.61877225061682,1.63609111120516,1.61011282032265,1.6155249642565,21873032.4704468,0.0,1.0
2004-09-09,29.71,29.75,29.43,29.45,2891400,1.6079479627491,1.61011282032265,1.5927939597343,1.59387638852107,53424299.7846344,0.0,1.0
2004-09-10,30.16,30.44,29.65,30.25,3234000,1.63230261045146,1.64745661346626,1.60470067638879,1.63717353999193,59754508.370861,0.0,1.0
2004-09-13,30.99,31.03,30.4,30.41,1465000,1.67722340510248,1.67938826267602,1.64529175589272,1.64583297028611,27068755.3380678,0.0,1.0
2004-09-14,31.47,31.71,30.65,30.99,1153600,1.703201695985,1.71619084142626,1.65882211572736,1.67722340510248,21315028.0941945,0.0,1.0
2004-09-15,30.94,31.48,30.58,31.47,995000,1.67451733313555,1.70374291037838,1.65503361497366,1.703201695985,18384581.2705648,0.0,1.0
2004-09-16,31.27,31.56,30.8,30.8,717800,1.69237740811728,1.70807262552547,1.66694033162815,1.66694033162815,13262766.2673482,0.0,1.0
2004-09-17,32.03,32.05,31.02,31.1,1270600,1.7335097020146,1.73459213080137,1.67884704828264,1.68317676342972,23476833.1280197,0.0,1.0
2004-09-20,32.11,32.5,31.5,31.92,2749600,1.73783941716169,1.75894677850373,1.70482533916515,1.72755634368736,50804265.9915024,0.0,1.0
2004-09-21,32.84,33.18,32.39,32.42,1232200,1.77734806787885,1.79574935725396,1.75299342017649,1.75461706335664,22767317.6297386,0.0,1.0
2004-09-22,32.6,32.87,32.31,32.86,1238200,1.76435892243759,1.778971711059,1.7486637050294,1.77843049666562,22878179.4263451,0.0,1.0
2004-09-23,32.0,32.66,31.69,32.6,1194000,1.73188605883444,1.7676062087979,1.71510841263948,1.76435892243759,22061497.5246778,0.0,1.0
2004-09-24,31.75,32.13,31.38,31.95,780400,1.7183556989998,1.73892184594846,1.69833076644453,1.72917998686751,14419424.3452751,0.0,1.0
2004-09-27,31.82,32.17,31.5,31.79,1002800,1.7221441997535,1.741086703522,1.70482533916515,1.72052055657334,18528701.6061531,0.0,1.0
2004-09-28,32.96,33.2,32.35,33.1,3007200,1.78384264059948,1.79683178604073,1.75082856260294,1.79141964210688,55563932.4591381,0.0,1.0
2004-09-29,33.24,33.29,32.82,32.97,1479200,1.79899664361428,1.80170271558121,1.77626563909208,1.78438385499286,27331128.2567029,0.0,1.0
2004-09-30,34.26,34.37,33.15,33.24,14724000,1.85420051173962,1.86015387006687,1.7941257140738,1.79899664361428,272054848.872158,0.0,1.0
2004-10-01,34.83,34.89,34.2,34.26,2142400,1.88504973216261,1.88829701852293,1.85095322537931,1.85420051173962,39585052.1749328,0.0,1.0
2004-10-04,34.5,35.1,34.3375,34.9,3279600,1.86718965718088,1.89966252078403,1.85839492328836,1.88883823291631,60597058.0250698,0.0,1.0
2004-10-05,33.92,34.63,33.8,34.6,2918600,1.83579922236451,1.8742254442949,1.82930464964388,1.87260180111474,53926873.2625834,0.0,1.0
2004-10-06,34.95,34.95,33.65,34.0,1380400,1.89154430488324,1.89154430488324,1.82118643374309,1.8401289375116,25505604.0059173,0.0,1.0
2004-10-07,34.65,35.08,34.39,34.95,956200,1.87530787308167,1.89858009199726,1.86123629885364,1.89154430488324,17667674.9858433,0.0,1.0
2004-10-08,34.11,34.65,34.0,34.65,1007800,1.84608229583884,1.87530787308167,1.8401289375116,1.87530787308167,18621086.4366585,0.0,1.0
2004-10-11,34.06,34.15,33.76,34.12,683200,1.84337622387191,1.84824715341238,1.82713979207034,1.84662351023222,12623463.2402511,0.0,1.0
2004-10-12,32.75,33.51,32.23,33.5,3588600,1.77247713833837,1.81360943223569,1.74433398988231,1.81306821784231,66306440.5503006,0.0,1.0
2004-10-13,32.84,33.2,32.56,33.0,1389200,1.77734806787885,1.79683178604073,1.76219406486405,1.78600749817302,25668201.3076066,0.0,1.0
2004-10-14,32.52,32.76,32.28,32.75,1022200,1.7600292072905,1.77301835273176,1.74704006184924,1.77247713833837,18887154.7485139,0.0,1.0
2004-10-15,32.86,33.12,32.37,32.52,1920200,1.77843049666562,1.79250207089365,1.75191099138972,1.7600292072905,35479470.3072749,0.0,1.0
2004-10-18,33.05,33.3,32.44,32.86,929000,1.78871357013995,1.80224392997459,1.75569949214342,1.77843049666562,17165101.5078942,0.0,1.0
2004-10-19,33.55,33.9,33.13,33.13,2400200,1.81577428980924,1.83471679357774,1.79304328528703,1.79304328528703,44348414.0357885,0.0,1.0
2004-10-20,33.91,34.46,33.31,33.55,2322600,1.83525800797112,1.86502479960734,1.80278514436798,1.81577428980924,42914601.4663456,0.0,1.0
2004-10-21,34.75,35.0,32.73,33.8,2280000,1.88072001701553,1.89425037685017,1.7713947095516,1.82930464964388,42127482.7104399,0.0,1.0
2004-10-22,34.24,34.87,34.01,34.86,1616000,1.85311808295285,1.88721458973616,1.84067015190498,1.88667337534277,29858777.2193294,0.0,1.0
2004-10-25,34.67,35.04,34.32,34.34,1739200,1.87639030186844,1.89641523442371,1.85744779809994,1.85853022688671,32135139.4429813,0.0,1.0
2004-10-26,33.94,34.5,33.26,34.5,1665800,1.83688165115128,1.86718965718088,1.80007907240105,1.86718965718088,30778930.1311627,0.0,1.0
2004-10-27,34.47,34.61,33.75,34.0,2583000,1.86556601400073,1.87314301550813,1.82659857767695,1.8401289375116,47726003.4390641,0.0,1.0
2004-10-28,34.36,34.52,34.02,34.49,1116800,1.85961265567348,1.86827208596765,1.84121136629837,1.8666484427875,20635075.7416752,0.0,1.0
2004-10-29,34.33,34.8,33.65,34.43,1056000,1.85798901249333,1.88342608898246,1.82118643374309,1.86340115642718,19511676.20273,0.0,1.0
2004-11-01,34.82,34.89,34.26,34.43,876200,1.88450851776923,1.88829701852293,1.85420051173962,1.86340115642718,16189517.6977577,0.0,1.0
2004-11-02,35.0,35.75,34.68,34.82,1143200,1.89425037685017,1.9348414563541,1.87693151626183,1.88450851776923,21122867.6467434,0.0,1.0
2004-11-03,34.9,35.65,34.54,35.5,1427400,1.88883823291631,1.92942931242025,1.86935451475443,1.92131109651946,26374021.4126676,0.0,1.0
2004-11-04,34.6,34.9,34.2,34.9,1533800,1.87260180111474,1.88883823291631,1.85095322537931,1.88883823291631,28339970.6058214,0.0,1.0
2004-11-05,35.03,35.39,34.82,34.9,1106400,1.89587402003033,1.91535773819222,1.88450851776923,1.88883823291631,20442915.294224,0.0,1.0
2004-11-08,34.93,35.12,34.74,35.03,956800,1.89046187609647,1.9007449495708,1.88017880262214,1.89587402003033,17678761.1655039,0.0,1.0
2004-11-09,35.07,35.32,34.78,35.11,753200,1.89803887760387,1.91156923743852,1.88234366019568,1.90020373517741,13916850.8673261,0.0,1.0
2004-11-10,35.05,35.54,34.94,35.5,748800,1.8969564488171,1.923475954093,1.89100309048986,1.92131109651946,13835552.2164813,0.0,1.0
2004-11-11,35.23,35.3,34.75,35.05,620000,1.90669830789804,1.91048680865174,1.88072001701553,1.8969564488171,11455718.9826635,0.0,1.0
2004-11-12,35.89,36.0,34.87,35.23,893800,1.9424184578615,1.94837181618875,1.88721458973616,1.90669830789804,16514712.3011365,0.0,1.0
2004-11-15,36.27,36.29,35.7,35.88,981800,1.96298460481016,1.96406703359693,1.93213538438717,1.94187724346812,18140685.3180307,0.0,1.0
2004-11-16,36.1,36.2,35.9,36.1,825600,1.95378396012261,1.95919610405646,1.94295967225489,1.95378396012261,15254583.2130435,0.0,1.0
2004-11-17,37.11,37.52,36.35,36.35,1341800,2.00844661385457,2.03063640398338,1.96731431995725,1.96731431995725,24792393.1144159,0.0,1.0
2004-11-18,36.93,37.11,36.87,37.11,1568800,1.99870475477362,2.00844661385457,1.99545746841331,2.00844661385457,28986664.4193589,0.0,1.0
2004-11-19,36.25,36.77,35.82,36.68,1027200,1.96190217602339,1.99004532447945,1.9386299571078,1.98517439493898,18979539.5790193,0.0,1.0
2004-11-22,36.17,36.67,36.15,36.26,1383000,1.95757246087631,1.98463318054559,1.95649003208953,1.96244339041678,25553644.11778,0.0,1.0
2004-11-23,35.99,36.14,35.31,36.1,625600,1.94783060179536,1.95594881769615,1.91102802304513,1.95378396012261,11559189.9928295,0.0,1.0
2004-11-24,36.5,36.67,36.01,36.01,630600,1.97543253585804,1.98463318054559,1.94891303058213,1.94891303058213,11651574.8233348,0.0,1.0
2004-11-26,36.42,36.6,36.38,36.58,199000,1.97110282071095,1.98084467979189,1.96893796313741,1.97976225100512,3676916.25411296,0.0,1.0
2004-11-29,35.84,36.53,35.78,36.4,1137400,1.93971238589458,1.97705617903819,1.93646509953426,1.97002039192418,21015701.2433572,0.0,1.0
2004-11-30,35.11,35.75,34.8,35.69,1873200,1.90020373517741,1.9348414563541,1.88342608898246,1.93159416999379,34611052.9005247,0.0,1.0
2004-12-01,35.9,36.06,35.23,35.23,1081800,1.94295967225489,1.95161910254906,1.90669830789804,1.90669830789804,19988381.9281377,0.0,1.0
2004-12-02,35.6,36.0,35.53,35.7,923000,1.92672324045332,1.94837181618875,1.92293473969962,1.93213538438717,17054239.7112877,0.0,1.0
2004-12-03,36.05,36.28,35.7,35.9,1066400,1.95107788815568,1.96352581920355,1.93213538438717,1.94295967225489,19703836.6501812,0.0,1.0
2004-12-06,35.46,36.8,35.45,36.3,1198200,1.91914623894592,1.99166896765961,1.91860502455253,1.96460824799032,22139100.7823022,0.0,1.0
2004-12-07,34.87,35.8,34.85,35.65,691800,1.88721458973616,1.93754752832103,1.88613216094938,1.92942931242025,12782365.1487203,0.0,1.0
2004-12-08,35.17,35.58,34.87,34.87,1249400,1.90345102153773,1.92564081166655,1.88721458973616,1.88721458973616,23085121.4466771,0.0,1.0
2004-12-09,35.22,35.76,34.89,35.0,828600,1.90615709350466,1.93538267074749,1.88829701852293,1.89425037685017,15310014.1113467,0.0,1.0
2004-12-10,35.14,35.5,35.02,35.22,415600,1.90182737835757,1.92131109651946,1.89533280563694,1.90615709350466,7679027.11160477,0.0,1.0
2004-12-13,35.53,35.59,35.08,35.39,486800,1.92293473969962,1.92618202605993,1.89858009199726,1.91535773819222,8994587.09800094,0.0,1.0
2004-12-14,36.36,36.4,35.7,35.75,839000,1.96785553435063,1.97002039192418,1.93213538438717,1.9348414563541,15502174.5587979,0.0,1.0
2004-12-15,36.0,36.62,35.74,36.55,740200,1.94837181618875,1.98192710857866,1.93430024196072,1.97813860782496,13676650.3080121,0.0,1.0
2004-12-16,36.27,36.65,35.93,36.5,633600,1.96298460481016,1.98355075175882,1.94458331543505,1.97543253585804,11707005.7216381,0.0,1.0
2004-12-17,35.8,36.3,35.58,36.0,1508600,1.93754752832103,1.96460824799032,1.92564081166655,1.94837181618875,27874351.0600745,0.0,1.0
2004-12-20,35.0,35.87,34.98,35.72,1287200,1.89425037685017,1.94133602907473,1.8931679480634,1.93321781317395,23783550.7652975,0.0,1.0
2004-12-21,35.41,35.45,34.4,35.0,892000,1.91644016697899,1.91860502455253,1.86177751324703,1.89425037685017,16481453.7621546,0.0,1.0
2004-12-22,35.81,35.94,35.35,35.41,1414400,1.93808874271442,1.94512452982843,1.91319288061867,1.91644016697899,26133820.8533536,0.0,1.0
2004-12-23,35.87,36.62,35.75,36.25,558600,1.94133602907473,1.98192710857866,1.9348414563541,1.96190217602339,10321233.2640578,0.0,1.0
2004-12-27,36.08,36.3,35.76,36.2,696600,1.95270153133583,1.96460824799032,1.93538267074749,1.95919610405646,12871054.5860055,0.0,1.0
2004-12-28,36.7,36.7,36.24,36.49,587200,1.98625682372575,1.98625682372575,1.96136096163001,1.97489132146465,10849674.4945484,0.0,1.0
2004-12-29,36.6,36.72,36.3,36.72,422800,1.98084467979189,1.98733925251252,1.96460824799032,1.98733925251252,7812061.26753248,0.0,1.0
2004-12-30,36.64,36.79,36.45,36.5,334200,1.98300953736544,1.99112775326622,1.97272646389111,1.97543253585804,6175002.07097764,0.0,1.0
2004-12-31,36.74,37.12,36.56,36.66,392200,1.98842168129929,2.00898782824795,1.97867982221835,1.98409196615221,7246666.10483973,0.0,1.0
2005-01-03,36.41,37.26,36.3,36.76,782000,1.97056160631756,2.01656482975535,1.96460824799032,1.98950411008607,14448987.4910369,0.0,1.0
2005-01-04,35.27,36.88,35.27,36.6,886200,1.90886316547159,1.99599868280669,1.90886316547159,1.98084467979189,16374287.3587684,0.0,1.0
2005-01-05,34.45,36.0,34.35,35.21,1016400,1.86448358521395,1.94837181618875,1.8590714412801,1.90561587911127,18779988.3451278,0.0,1.0
2005-01-06,33.95,34.81,33.24,34.61,1483400,1.83742286554467,1.88396730337584,1.79899664361428,1.87314301550813,27408731.5143274,0.0,1.0
2005-01-07,34.0,34.35,33.82,34.15,715600,1.8401289375116,1.8590714412801,1.83038707843065,1.84824715341238,13222116.9419258,0.0,1.0
2005-01-10,34.67,35.0,34.1,34.5,886600,1.87639030186844,1.89425037685017,1.84554108144545,1.86718965718088,16381678.1452088,0.0,1.0
2005-01-11,34.22,34.73,34.13,34.57,978000,1.85203565416608,1.87963758822876,1.84716472462561,1.87097815793458,18070472.8468466,0.0,1.0
2005-01-12,34.64,34.8,34.11,34.35,692200,1.87476665868828,1.88342608898246,1.84608229583884,1.8590714412801,12789755.9351608,0.0,1.0
2005-01-13,34.16,34.69,34.12,34.66,601400,1.84878836780577,1.87747273065521,1.84662351023222,1.87584908747506,11112047.4131836,0.0,1.0
2005-01-14,34.65,34.74,34.1,34.41,808600,1.87530787308167,1.88017880262214,1.84554108144545,1.86231872764041,14940474.7893253,0.0,1.0
2005-01-18,35.11,35.3,34.65,34.75,731200,1.90020373517741,1.91048680865174,1.87530787308167,1.88072001701553,13510357.6131025,0.0,1.0
2005-01-19,36.96,37.7,35.95,36.25,3392000,2.00032839795378,2.04037826306433,1.94566574422182,1.96190217602339,62673869.01483,0.0,1.0
2005-01-20,37.11,37.5,36.89,36.96,1700600,2.00844661385457,2.02955397519661,1.99653989720008,2.00032839795378,31421928.5514799,0.0,1.0
2005-01-21,37.6,38.14,37.1,37.22,2241600,2.03496611913047,2.0641916963733,2.00790539946118,2.01439997218181,41417967.2121589,0.0,1.0
2005-01-24,36.83,37.49,36.83,37.25,2797600,1.99329261083977,2.02901276080323,1.99329261083977,2.01602361536197,51691160.3643538,0.0,1.0
2005-01-25,37.7,37.72,36.99,37.05,2333600,2.04037826306433,2.0414606918511,2.00195204113394,2.00519932749425,43117848.0934573,0.0,1.0
2005-01-26,37.78,37.95,37.41,37.7,1693800,2.04470797821141,2.05390862289897,2.02468304565614,2.04037826306433,31296285.1819927,0.0,1.0
2005-01-27,38.47,38.57,37.36,38.03,1440600,2.08205177135503,2.08746391528889,2.02197697368921,2.05823833804606,26617917.3652017,0.0,1.0
2005-01-28,38.63,38.74,38.03,38.62,820600,2.0907112016492,2.09666455997645,2.05823833804606,2.09016998725582,15162198.3825382,0.0,1.0
2005-01-31,39.33,39.5,38.77,38.8,907000,2.12859620918621,2.13779685387376,2.0982882031566,2.09991184633676,16758608.2536706,0.0,1.0
2005-02-01,39.9,40.0,39.62,39.85,1056000,2.1594454296092,2.16485757354305,2.14429142659439,2.15673935764227,19511676.20273,0.0,1.0
2005-02-02,39.9,40.21,39.66,39.95,1420400,2.1594454296092,2.17622307580415,2.14645628416794,2.16215150157612,26244682.64996,0.0,1.0
2005-02-03,39.75,39.98,39.64,39.9,706800,2.15132721370841,2.16377514475628,2.14537385538117,2.1594454296092,13059519.6402364,0.0,1.0
2005-02-04,40.42,40.59,39.64,39.74,1012600,2.18758857806526,2.19678922275281,2.14537385538117,2.15078599931502,18709775.8739436,0.0,1.0
2005-02-07,40.44,40.95,40.15,40.36,831600,2.18867100685203,2.2162729409147,2.17297578944384,2.18434129170494,15365445.0096499,0.0,1.0
2005-02-08,41.4,41.46,40.6,40.6,1846000,2.24062758861706,2.24387487497737,2.1973304371462,2.1973304371462,34108479.4225755,0.0,1.0
2005-02-09,41.08,41.94,40.89,41.5,1533800,2.22330872802872,2.26985316585989,2.21302565455439,2.24603973255092,28339970.6058214,0.0,1.0
2005-02-10,40.5,41.31,40.01,41.09,995200,2.19191829321234,2.23575665907659,2.16539878793644,2.2238499424221,18388276.663785,0.0,1.0
2005-02-11,41.41,41.6,40.24,40.54,665600,2.24116880301045,2.25145187648478,2.17784671898431,2.19408315078588,12298268.6368723,0.0,1.0
2005-02-14,40.99,41.48,40.66,41.41,1245400,2.21843779848824,2.24495730376415,2.20057772350651,2.24116880301045,23011213.5822728,0.0,1.0
2005-02-15,40.86,41.0,40.2,40.99,1165200,2.21140201137423,2.21897901288163,2.17568186141077,2.21843779848824,21529360.9009669,0.0,1.0
2005-02-16,40.81,40.93,40.5,40.5,757400,2.2086959394073,2.21519051212793,2.19191829321234,2.19191829321234,13994454.1249505,0.0,1.0
2005-02-17,40.54,40.8,39.78,40.5,1423800,2.19408315078588,2.20815472501391,2.15295085688857,2.19191829321234,26307504.3347038,0.0,1.0
2005-02-18,40.76,40.83,40.13,40.54,664600,2.20598986744037,2.20977836819407,2.17189336065707,2.19408315078588,12279791.6707712,0.0,1.0
2005-02-22,39.85,40.73,39.84,40.54,761800,2.15673935764227,2.20436622426021,2.15619814324888,2.19408315078588,14075752.7757952,0.0,1.0
2005-02-23,39.64,40.0,39.21,39.9,734000,2.14537385538117,2.16485757354305,2.12210163646558,2.1594454296092,13562093.1181855,0.0,1.0
2005-02-24,40.21,40.31,39.39,39.66,918000,2.17622307580415,2.18163521973801,2.13184349554652,2.14645628416794,16961854.8807824,0.0,1.0
2005-02-25,40.43,40.48,40.0,40.03,490600,2.18812979245864,2.19083586442557,2.16485757354305,2.16648121672321,9064799.56918503,0.0,1.0
2005-02-28,39.9,40.65,39.68,40.4,639200,2.1594454296092,2.20003650911313,2.14753871295471,2.18650614927848,11810476.731804,0.0,1.0
2005-03-01,41.05,41.05,40.27,40.27,603800,2.22168508484856,2.22168508484856,2.17947036216447,2.17947036216447,11156392.1318262,0.0,1.0
2005-03-02,40.67,40.95,39.81,40.5,1244200,2.2011189378999,2.2162729409147,2.15457450006872,2.19191829321234,22989041.2229515,0.0,1.0
2005-03-03,40.3,41.0,39.84,40.92,691200,2.18109400534463,2.21897901288163,2.15619814324888,2.21464929773454,12771278.9690597,0.0,1.0
2005-03-04,39.91,40.59,39.25,40.5,1284000,2.15998664400258,2.19678922275281,2.12426649403912,2.19191829321234,23724424.4737741,0.0,1.0
2005-03-07,40.6,40.92,39.8,40.13,763200,2.1973304371462,2.21464929773454,2.15403328567534,2.17189336065707,14101620.5283367,0.0,1.0
2005-03-08,40.72,40.88,40.34,40.45,542800,2.20382500986683,2.212484440161,2.18325886291817,2.18921222124541,10029297.1996609,0.0,1.0
2005-03-09,40.27,40.8,40.23,40.52,507600,2.17947036216447,2.20815472501391,2.17730550459093,2.19300072199911,9378907.99290321,0.0,1.0
2005-03-10,40.26,40.33,39.55,40.3,639200,2.17892914777108,2.18271764852478,2.14050292584069,2.18109400534463,11810476.7318041,0.0,1.0
2005-03-11,40.11,40.59,39.88,40.23,679400,2.17243457505045,2.19843229621785,2.15997733365774,2.1789340053423,12543868.6683428,0.03,1.0
2005-03-14,41.07,41.35,40.26,40.56,1057400,2.22443001738524,2.23959535473289,2.18055886291526,2.19680743864489,19522941.9044829,0.0,1.0
2005-03-15,41.41,41.61,41.0,41.08,960400,2.24284506987882,2.25367745369856,2.22063868304833,2.22497163657623,17732015.7036744,0.0,1.0
2005-03-16,40.79,41.74,40.64,41.41,607600,2.2092646800376,2.2607185031814,2.20114039217279,2.24284506987882,11218214.0166104,0.0,1.0
2005-03-17,40.45,40.79,40.25,40.74,835600,2.19084962754403,2.2092646800376,2.18001724372428,2.20655658408266,15427813.7463456,0.0,1.0
2005-03-18,39.75,40.4,39.37,40.4,1130600,2.15293628417491,2.18814153158909,2.13235475491739,2.18814153158909,20874444.9756084,0.0,1.0
2005-03-21,40.4,40.75,39.68,40.45,1241000,2.18814153158909,2.20709820327365,2.149144949838,2.19084962754403,22912777.4763224,0.0,1.0
2005-03-22,38.31,40.31,37.89,40.23,3396000,2.07494312067272,2.1832669588702,2.05219511465125,2.1789340053423,62700880.1850047,0.0,1.0
2005-03-23,38.55,39.0,38.2,39.0,1427000,2.08794198125642,2.11231484485085,2.06898530957186,2.11231484485085,26346924.6242643,0.0,1.0
2005-03-24,38.2,38.84,38.15,38.55,837000,2.06898530957186,2.10364893779505,2.06627721361692,2.08794198125642,15453662.1657388,0.0,1.0
2005-03-28,38.02,38.52,37.79,38.35,792600,2.05923616413409,2.08631712368346,2.04677892274138,2.07710959743667,14633898.0078429,0.0,1.0
2005-03-29,36.68,38.15,36.63,38.1,1121400,1.98665919254178,2.06627721361692,1.98395109658684,2.06356911766199,20704583.9338822,0.0,1.0
2005-03-30,36.97,37.18,36.49,36.84,1209200,2.00236614908041,2.01374015209115,1.97636842791302,1.99532509959757,22325649.0929646,0.0,1.0
2005-03-31,37.04,37.42,36.68,36.94,803200,2.00615748341732,2.02673901267484,1.98665919254178,2.00074129150745,14829607.4689622,0.0,1.0
2005-04-01,37.19,37.82,36.93,37.14,757600,2.01428177128213,2.04840378031434,2.00019967231646,2.0115736753272,13987687.5230152,0.0,1.0
2005-04-04,36.36,37.19,35.79,37.19,1210600,1.96932737843018,2.01428177128213,1.9384550845439,2.01428177128213,22351497.5123577,0.0,1.0
2005-04-05,36.7,37.13,36.57,36.86,670600,1.98774243092375,2.01103205613621,1.98070138144091,1.99640833797955,12381392.8893004,0.0,1.0
2005-04-06,37.26,37.44,36.71,36.76,930600,2.01807310561905,2.02782225105682,1.98828405011474,1.99099214606968,17181813.6337353,0.0,1.0
2005-04-07,37.8,37.89,37.35,37.35,939200,2.04732054193236,2.05219511465125,2.02294767833793,2.02294767833793,17340596.781436,0.0,1.0
2005-04-08,37.31,38.06,37.27,37.91,580600,2.02078120157398,2.06140264089804,2.01861472481003,2.05327835303323,10719708.7854575,0.0,1.0
2005-04-11,36.88,37.51,36.67,37.51,398000,1.99749157636152,2.03161358539373,1.98611757335079,2.03161358539373,7348336.37032742,0.0,1.0
2005-04-12,36.79,37.12,36.04,36.9,967600,1.99261700364264,2.01049043694522,1.95199556431858,1.9985748147435,17864950.4319819,0.0,1.0
2005-04-13,36.76,37.05,36.46,36.56,1198000,1.99099214606968,2.00669910260831,1.97474357034005,1.98015976224993,22118861.7378196,0.0,1.0
2005-04-14,36.82,37.23,36.5,36.88,2244800,1.9942418612156,2.01644824804608,1.976910047104,1.99749157636152,41446094.1811833,0.0,1.0
2005-04-15,36.05,36.8,35.99,36.7,2023600,1.95253718350957,1.99315862283362,1.94928746836365,1.98774243092375,37362043.9170717,0.0,1.0
2005-04-18,36.33,36.86,35.91,36.06,886400,1.96770252085722,1.99640833797955,1.94495451483575,1.95307880270056,16365742.1071814,0.0,1.0
2005-04-19,36.7,36.7,36.3,36.43,1093600,1.98774243092375,1.98774243092375,1.96607766328425,1.97311871276709,20191308.1773619,0.0,1.0
2005-04-20,38.19,39.7,38.16,38.7,4629200,2.06844369038087,2.15022818821997,2.06681883280791,2.09606626912123,85469645.0389941,0.0,1.0
2005-04-21,39.31,39.47,38.52,38.89,2423800,2.12910503977146,2.13777094682726,2.08631712368346,2.10635703374999,44750999.2321597,0.0,1.0
2005-04-22,39.81,40.18,38.75,39.22,1116000,2.15618599932083,2.17622590938737,2.09877436507617,2.12423046705258,20604882.8876517,0.0,1.0
2005-04-25,39.97,40.17,39.46,39.81,927200,2.16485190637663,2.17568429019638,2.13722932763627,2.15618599932083,17119038.9009235,0.0,1.0
2005-04-26,39.88,40.71,39.7,39.97,764000,2.15997733365774,2.2049317265097,2.15022818821997,2.16485190637663,14105851.7259551,0.0,1.0
2005-04-27,39.87,40.05,39.38,39.88,1009000,2.15943571446676,2.16918485990453,2.13289637410837,2.15997733365774,18629325.1197496,0.0,1.0
2005-04-28,39.26,40.0,39.18,39.86,853400,2.12639694381652,2.16647676394959,2.12206399028863,2.15889409527577,15756457.9357724,0.0,1.0
2005-04-29,39.44,39.66,38.73,39.59,945200,2.1361460892543,2.14806171145602,2.09769112669419,2.14427037711911,17451375.7216921,0.0,1.0
2005-05-02,39.76,39.92,39.16,39.54,877600,2.15347790336589,2.16214381042169,2.12098075190665,2.14156228116417,16203266.328139,0.0,1.0
2005-05-03,39.6,40.13,39.07,39.7,1465800,2.1448119963101,2.17351781343243,2.11610617918776,2.15022818821997,27063295.1045877,0.0,1.0
2005-05-04,39.4,39.85,39.07,39.55,1299000,2.13397961249035,2.15835247608478,2.11610617918776,2.14210390035516,23983640.5654655,0.0,1.0
2005-05-05,39.17,39.54,38.97,39.22,1184400,2.12152237109764,2.14156228116417,2.11068998727789,2.12423046705258,21867762.8065723,0.0,1.0
2005-05-06,39.43,39.6,38.95,39.3,370600,2.13560447006331,2.1448119963101,2.10960674889592,2.12856342058047,6842445.87649079,0.0,1.0
2005-05-09,39.5,39.72,39.21,39.71,591800,2.13939580440022,2.15131142660195,2.12368884786159,2.15076980741096,10926496.1406024,0.0,1.0
2005-05-10,39.24,39.51,39.0,39.3,1330400,2.12531370543455,2.13993742359121,2.11231484485085,2.12856342058047,24563383.6861396,0.0,1.0
2005-05-11,39.29,39.5,39.11,39.24,865800,2.12802180138949,2.13939580440022,2.11827265595171,2.12531370543455,15985401.0789685,0.0,1.0
2005-05-12,39.32,39.64,39.05,39.35,963800,2.12964665896245,2.14697847307405,2.11502294080579,2.13127151653541,17794790.4364863,0.0,1.0
2005-05-13,39.36,39.87,38.93,39.42,1397000,2.1318131357264,2.15943571446676,2.10852351051394,2.13506285087232,25793029.9229833,0.0,1.0
2005-05-16,39.1,39.58,38.93,39.25,1155000,2.11773103676073,2.14372875792812,2.10852351051394,2.12585532462554,21324945.9993169,0.0,1.0
2005-05-17,41.13,41.35,39.1,39.1,2511800,2.22767973253117,2.23959535473289,2.11773103676073,2.11773103676073,46375757.0225838,0.0,1.0
2005-05-18,41.59,41.98,40.79,41.4,1602400,2.25259421531659,2.2737173637651,2.2092646800376,2.24230345068783,29585362.311087,0.0,1.0
2005-05-19,41.35,41.82,41.17,41.6,1239200,2.23959535473289,2.2650514567093,2.22984620929512,2.25313583450758,22879543.7942455,0.0,1.0
2005-05-20,41.28,41.44,40.56,41.1,1179400,2.23580402039598,2.24446992745178,2.19680743864489,2.22605487495821,21775447.0230255,0.0,1.0
2005-05-23,41.9,42.2,41.6,41.95,804600,2.2693844102372,2.28563298596682,2.25313583450758,2.27209250619214,14855455.8883553,0.0,1.0
2005-05-24,41.55,41.92,41.04,41.91,1156400,2.25042773855264,2.27046764861917,2.22280515981228,2.26992602942819,21350794.4187101,0.0,1.0
2005-05-25,41.43,41.7,40.74,41.7,787200,2.24392830826079,2.25855202641745,2.20655658408266,2.25855202641745,14534196.9616124,0.0,1.0
2005-05-26,41.92,41.92,41.5,41.63,872000,2.27046764861917,2.27046764861917,2.2477196425977,2.25476069208054,16099872.6505666,0.0,1.0
2005-05-27,42.0,42.34,41.76,41.99,1057400,2.27480060214707,2.29321565464064,2.26180174156337,2.27425898295608,19522941.9044829,0.0,1.0
2005-05-31,42.39,42.56,41.85,42.12,2274800,2.29592375059558,2.30513127684237,2.26667631428226,2.28130003243892,41999988.8824643,0.0,1.0
2005-06-01,42.25,42.565,41.85,42.19,510600,2.28834108192176,2.30540208643786,2.26667631428226,2.28509136677583,9427287.81580192,0.0,1.0
2005-06-02,42.94,42.96,42.12,42.3,631800,2.32571280609989,2.32679604448186,2.28130003243892,2.29104917787669,11665022.408977,0.0,1.0
2005-06-03,42.91,42.97,42.61,42.8,921600,2.32408794852693,2.32733766367285,2.3078393727973,2.31813013742606,17015645.2233511,0.0,1.0
2005-06-06,42.87,42.97,42.69,42.86,889000,2.32192147176298,2.32733766367285,2.3121723263252,2.32137985257199,16413746.3146257,0.0,1.0
2005-06-07,42.7,43.2,42.62,42.85,807000,2.31271394551619,2.33979490506556,2.30838099198829,2.320838233381,14899767.4644578,0.0,1.0
2005-06-08,42.8,43.0,42.59,42.93,588200,2.31813013742606,2.32896252124581,2.30675613441533,2.3251711869089,10860028.7764487,0.0,1.0
2005-06-09,42.35,42.5,41.525,42.3,838600,2.29375727383163,2.30188156169644,2.24907369057517,2.29104917787669,15483203.2164738,0.0,1.0
2005-06-10,42.55,42.73,41.96,42.6,486800,2.30458965765138,2.31433880308915,2.27263412538312,2.30729775360632,8987864.68611904,0.0,1.0
2005-06-13,42.7,42.99,41.95,42.36,610800,2.31271394551619,2.32842090205482,2.27209250619214,2.29429889302262,11277296.1180803,0.0,1.0
2005-06-14,42.7,42.9,42.48,42.71,566200,2.31271394551619,2.32354632933594,2.30079832331447,2.31325556470718,10453839.3288426,0.0,1.0
2005-06-15,42.32,42.81,41.9,42.6,1042800,2.29375727383163,2.32031542752203,2.27099314209701,2.30893336165471,19239741.0586868,0.03,1.0
2005-06-16,42.59,42.82,42.1,42.2,461800,2.30839135851818,2.32085743065856,2.28183320482778,2.28725323619317,8520245.89653007,0.0,1.0
2005-06-17,42.33,42.66,42.07,42.6,1026200,2.29429927696817,2.31218538047395,2.28020719541816,2.30893336165471,18933469.7683395,0.0,1.0
2005-06-20,42.17,42.36,41.87,42.25,882400,2.28562722678355,2.29592528637779,2.26936713268739,2.28996325187586,16280348.5905114,0.0,1.0
2005-06-21,42.39,42.43,41.97,42.05,628600,2.2975512957874,2.29971930833356,2.27478716405278,2.27912318914509,11597718.8621889,0.0,1.0
2005-06-22,42.52,42.69,42.13,42.58,777400,2.3045973365624,2.31381138988356,2.2834592142374,2.30784935538164,14343090.4286758,0.0,1.0
2005-06-23,41.99,42.99,41.99,42.6,658200,2.27587117032586,2.33007148397972,2.27587117032586,2.30893336165471,12143841.1630491,0.0,1.0
2005-06-24,40.81,42.13,40.67,42.05,1941000,2.21191480021429,2.2834592142374,2.20432675630275,2.27912318914509,35811600.8773602,0.0,1.0
2005-06-27,40.72,41.05,40.41,40.85,560800,2.20703677198544,2.22492287549122,2.19023467475275,2.21408281276045,10346803.5919751,0.0,1.0
2005-06-28,41.0,41.25,40.71,40.8,712000,2.22221285980853,2.23576293822199,2.20649476884891,2.21137279707775,13136455.3450182,0.0,1.0
2005-06-29,40.39,41.14,40.27,41.04,865800,2.18915066847967,2.22980090372007,2.1826466308412,2.22438087235468,15974077.300164,0.0,1.0
2005-06-30,40.17,40.88,40.02,40.64,1137400,2.17722659947582,2.21570882217006,2.16909655242774,2.20270074689313,20985118.412112,0.0,1.0
2005-07-01,40.78,40.82,40.02,40.29,658200,2.21028879080468,2.21245680335083,2.16909655242774,2.18373063711428,12143841.1630491,0.0,1.0
2005-07-05,42.5,42.64,40.78,40.78,1173400,2.30351333028933,2.31110137420087,2.21028879080468,2.21028879080468,21649321.2104556,0.0,1.0
2005-07-06,43.05,43.21,42.51,42.53,1127200,2.33332350279895,2.34199555298357,2.30405533342587,2.30513933969894,20796927.619248,0.0,1.0
2005-07-07,43.65,43.66,42.02,42.3,1010000,2.36584369099127,2.36638569412781,2.27749717973547,2.29267326755855,18634578.5090849,0.0,1.0
2005-07-08,44.4,44.53,43.53,43.65,1936800,2.40649392623167,2.41353996700668,2.35933965335281,2.36584369099127,35734110.5508868,0.0,1.0
2005-07-11,44.93,45.4,44.44,44.5,1255800,2.43522009246822,2.46069423988554,2.40866193877783,2.41191395759706,23169607.6155533,0.0,1.0
2005-07-12,44.89,45.15,44.6,45.07,681800,2.43305207992207,2.44714416147207,2.41733398896245,2.44280813637976,12579262.9975189,0.0,1.0
2005-07-13,44.54,45.0,44.3,44.99,627200,2.41408197014321,2.43901411442399,2.40107389486629,2.43847211128745,11571888.7533644,0.0,1.0
2005-07-14,44.26,44.86,43.99,44.64,1065400,2.39890588232013,2.43142607051245,2.38427179763359,2.4195020015086,19656712.8154248,0.0,1.0
2005-07-15,43.9,44.22,43.21,43.94,1043000,2.37939376940474,2.39673786977398,2.34199555298357,2.38156178195089,19243431.0742332,0.0,1.0
2005-07-18,43.23,43.8,43.16,43.8,759600,2.34307955925665,2.37397373803935,2.33928553730088,2.37397373803935,14014679.0450504,0.0,1.0
2005-07-19,44.3,44.3,43.26,43.41,856600,2.40107389486629,2.40107389486629,2.34470556866627,2.35283561571435,15804336.5850318,0.0,1.0
2005-07-20,45.44,46.2,44.35,44.35,1187200,2.46286225243169,2.50405449080863,2.40378391054898,2.40378391054898,21903932.2831541,0.0,1.0
2005-07-21,45.48,45.98,44.81,45.55,923000,2.46503026497785,2.49213042180478,2.42871605482976,2.46882428693362,17029421.7464211,0.0,1.0
2005-07-22,45.33,45.71,44.9,45.7,1006200,2.45690021792977,2.47749633711824,2.43359408305861,2.4769543339817,18564468.2137041,0.0,1.0
2005-07-25,44.77,45.52,44.76,45.37,779800,2.4265480422836,2.467198277524,2.42600603914707,2.45906823047592,14387370.6152321,0.0,1.0
2005-07-26,44.82,45.56,44.61,44.99,904400,2.4292580579663,2.46936629007016,2.41787599209899,2.43847211128745,16686250.3006102,0.0,1.0
2005-07-27,44.45,44.82,44.08,44.82,910600,2.40920394191437,2.4292580579663,2.38914982586244,2.4292580579663,16800640.7825472,0.0,1.0
2005-07-28,44.56,44.89,44.26,44.48,776800,2.41516597641629,2.43305207992207,2.39890588232013,2.41082995132398,14332020.3820368,0.0,1.0
2005-07-29,44.54,45.15,44.18,44.67,883800,2.41408197014321,2.44714416147207,2.39456985722782,2.42112801091822,16306178.6993359,0.0,1.0
2005-08-01,43.9,44.85,43.8,44.64,1174400,2.37939376940474,2.43088406737591,2.37397373803935,2.4195020015086,21667771.2881874,0.0,1.0
2005-08-02,44.0,44.15,43.4,43.95,1308200,2.38481380077013,2.39294384781821,2.35229361257781,2.38210378508743,24136391.6886978,0.0,1.0
2005-08-03,43.92,44.29,43.78,43.95,624800,2.38047777567782,2.40053189172975,2.37288973176628,2.38210378508743,11527608.5668081,0.0,1.0
2005-08-04,43.87,43.97,43.67,43.85,1551200,2.37776775999512,2.38318779136051,2.36692769726435,2.37668375372205,28619760.5775173,0.0,1.0
2005-08-05,43.66,43.99,43.51,43.7,827400,2.36638569412781,2.38427179763359,2.35825564707973,2.36855370667397,15265594.3152642,0.0,1.0
2005-08-08,43.59,44.33,43.4,43.9,423800,2.36259167217204,2.4026999042759,2.35229361257781,2.37939376940474,7819142.94272294,0.0,1.0
2005-08-09,44.02,44.28,43.45,43.45,580000,2.3858978070432,2.39998988859321,2.3550036282605,2.3550036282605,10701045.084425,0.0,1.0
2005-08-10,43.57,44.37,43.37,44.17,692000,2.36150766589896,2.40486791682206,2.35066760316819,2.39402785409128,12767453.7903829,0.0,1.0
2005-08-11,44.24,44.43,43.64,43.64,836400,2.39782187604705,2.40811993564129,2.36530168785473,2.36530168785473,15431645.0148501,0.0,1.0
2005-08-12,44.06,44.34,43.61,43.97,1133000,2.38806581958936,2.40324190741244,2.36367567844512,2.38318779136051,20903938.0700922,0.0,1.0
2005-08-15,44.29,44.58,43.78,43.94,520600,2.40053189172975,2.41624998268937,2.37288973176628,2.38156178195089,9605110.46715799,0.0,1.0
2005-08-16,44.0,44.49,43.88,44.26,678200,2.38481380077013,2.41137195446052,2.37830976313166,2.39890588232013,12512842.7176845,0.0,1.0
2005-08-17,44.21,44.49,44.07,44.09,524400,2.39619586663744,2.41137195446052,2.3886078227259,2.38969182899897,9675220.76253871,0.0,1.0
2005-08-18,43.2,43.86,42.87,43.86,508400,2.34145354984703,2.37722575685859,2.32356744634126,2.37722575685859,9380019.51883046,0.0,1.0
2005-08-19,43.18,43.45,42.96,43.25,759800,2.34036954357396,2.3550036282605,2.32844547457011,2.34416356552973,14018369.0605967,0.0,1.0
2005-08-22,43.13,43.41,42.81,43.23,706200,2.33765952789126,2.35283561571435,2.32031542752203,2.34307955925665,13029444.894174,0.0,1.0
2005-08-23,42.53,43.16,42.47,43.15,1223800,2.30513933969894,2.33928553730088,2.30188732087971,2.33874353416434,22579205.1281367,0.0,1.0
2005-08-24,42.2,42.79,42.1,42.53,914200,2.28725323619317,2.31923142124895,2.28183320482778,2.30513933969894,16867061.0623815,0.0,1.0
2005-08-25,42.49,42.83,42.33,42.35,542000,2.30297132715279,2.3213994337951,2.29429927696817,2.29538328324125,9999942.13061781,0.0,1.0
2005-08-26,42.25,42.59,41.55,42.5,836600,2.28996325187586,2.30839135851818,2.25202303231815,2.30351333028933,15435335.0303964,0.0,1.0
2005-08-29,42.06,42.51,41.86,42.0,895800,2.27966519228163,2.30405533342587,2.26882512955085,2.27641317346239,16527579.632117,0.0,1.0
2005-08-30,41.76,41.98,41.28,41.98,568600,2.26340509818547,2.27532916718932,2.23738894763161,2.27532916718932,10490714.1982828,0.0,1.0
2005-08-31,42.41,42.41,41.4,41.78,868400,2.29863530206048,2.29863530206048,2.24389298527007,2.26448910445854,16022047.5022666,0.0,1.0
2005-09-01,41.97,42.55,41.59,42.32,977600,2.27478716405278,2.30622334597202,2.25419104486431,2.29375727383163,18036795.9905756,0.0,1.0
2005-09-02,42.26,42.27,41.74,41.95,612200,2.2905052550124,2.29104725814894,2.26232109191239,2.2737031577797,11295137.5873879,0.0,1.0
2005-09-06,42.69,42.78,42.32,42.41,796200,2.31381138988356,2.31868941811241,2.29375727383163,2.29863530206048,14689951.890033,0.0,1.0
2005-09-07,42.74,42.85,42.5,42.67,751600,2.31652140556626,2.32248344006818,2.30351333028933,2.31272738361048,13867078.4231962,0.0,1.0
2005-09-08,42.4,42.72,42.13,42.5,731000,2.29809329892394,2.31543739929318,2.2834592142374,2.30351333028933,13487006.8219218,0.0,1.0
2005-09-09,42.14,42.77,41.94,42.47,1275400,2.28400121737393,2.31814741497587,2.27316115464316,2.30188732087971,23531229.1390959,0.0,1.0
2005-09-12,41.81,42.43,41.64,42.19,1361000,2.26774112327778,2.30136942981765,2.25852045858136,2.28835202083447,25092551.0923188,0.03,1.0
2005-09-13,41.16,41.99,40.98,41.93,1032000,2.232485640615,2.27750418001516,2.22272258387762,2.27424982776936,19026827.8672102,0.0,1.0
2005-09-14,40.83,41.45,40.72,41.32,896800,2.21458670326313,2.24821500980301,2.20862039081251,2.24116391327045,16534165.921816,0.0,1.0
2005-09-15,40.2,41.12,39.81,40.83,1122400,2.18041600468229,2.23031607245114,2.15926271508463,2.21458670326313,20693518.9904619,0.0,1.0
2005-09-16,40.56,40.83,40.2,40.36,1200600,2.19994211815706,2.21458670326313,2.18041600468229,2.18909427733774,22135280.5594694,0.0,1.0
2005-09-19,38.91,39.74,36.57,39.0,3887200,2.11044743139771,2.15546597079787,1.98352769381173,2.1153289597664,71667718.2998248,0.0,1.0
2005-09-20,39.15,39.64,38.9,38.91,2712800,2.12346484038089,2.15004205038821,2.10990503935674,2.11044743139771,50015483.176519,0.0,1.0
2005-09-21,38.41,39.13,38.39,38.92,1312000,2.08332782934942,2.12238005629896,2.08224304526749,2.11098982343868,24189145.5056005,0.0,1.0
2005-09-22,38.25,38.57,37.15,38.17,1728400,2.07464955669397,2.09200610200487,2.01498643218774,2.07031042036624,31866249.3078353,0.0,1.0
2005-09-23,38.34,38.44,37.83,38.08,817200,2.07953108506266,2.08495500547232,2.05186909097341,2.06542889199755,15066592.7646164,0.0,1.0
2005-09-26,40.0,41.5,39.86,41.1,1997600,2.16956816386298,2.25092697000784,2.16197467528945,2.22923128836921,36829448.9801734,0.0,1.0
2005-09-27,39.81,40.0,39.35,39.84,883800,2.15926271508463,2.16956816386298,2.1343126812002,2.16088989120752,16294486.8886049,0.0,1.0
2005-09-28,39.6,39.99,39.05,39.9,659000,2.14787248222435,2.16902577182201,2.11804091997123,2.16414424345332,12149883.2989258,0.0,1.0
2005-09-29,40.35,40.47,39.62,39.65,1254400,2.18855188529678,2.19506058978837,2.14895726630628,2.15058444242917,23127183.0199887,0.0,1.0
2005-09-30,40.34,40.55,40.12,40.27,878400,2.18800949325581,2.19939972611609,2.17607686835456,2.18421274896905,16194927.9055789,0.0,1.0
2005-10-03,40.28,40.45,40.0,40.34,854600,2.18475514101002,2.19397580570643,2.16956816386298,2.18800949325581,15756130.9063157,0.0,1.0
2005-10-04,39.82,40.3,39.61,40.28,1047800,2.15980510712559,2.18583992509195,2.14841487426531,2.18475514101002,19318130.076805,0.0,1.0
2005-10-05,38.92,39.61,38.67,39.61,1345000,2.11098982343868,2.14841487426531,2.09743002241453,2.14841487426531,24797561.5129822,0.0,1.0
2005-10-06,38.98,39.44,38.55,38.92,766800,2.11424417568447,2.13919420956889,2.09092131792294,2.11098982343868,14137375.5897061,0.0,1.0
2005-10-07,38.8,39.11,38.38,38.97,1114000,2.10448111894709,2.12129527221702,2.08170065322652,2.1137017836435,20538649.4613101,0.0,1.0
2005-10-10,39.78,39.79,38.91,38.91,1731200,2.15763553896173,2.15817793100269,2.11044743139771,2.11044743139771,31917872.4842192,0.0,1.0
2005-10-11,39.33,40.12,39.13,39.9,1367800,2.13322789711827,2.17607686835456,2.12238005629896,2.16414424345332,25217921.6635369,0.0,1.0
2005-10-12,39.45,39.77,39.14,39.25,1337800,2.13973660160986,2.15709314692076,2.12292244833992,2.12888876079054,24664816.2022807,0.0,1.0
2005-10-13,39.58,39.915,39.2,39.35,1753800,2.14678769814241,2.16495783151477,2.12617680058572,2.1343126812002,32334545.2650322,0.0,1.0
2005-10-14,40.9,41.1,39.41,39.58,1865600,2.21838344754989,2.22923128836921,2.137567033446,2.14678769814241,34395784.9506466,0.0,1.0
2005-10-17,41.19,41.22,40.53,40.71,1375000,2.2341128167379,2.2357399928608,2.19831494203416,2.20807799877154,25350666.9742383,0.0,1.0
2005-10-18,41.0,41.21,40.67,41.19,1220400,2.22380736795955,2.23519760081983,2.20590843060768,2.2341128167379,22500330.1638985,0.0,1.0
2005-10-19,41.15,41.25,39.71,40.0,2829200,2.23194324857404,2.23736716898369,2.15383879467497,2.16956816386298,52161532.3661927,0.0,1.0
2005-10-20,40.04,40.96,39.16,39.25,2956800,2.17173773202684,2.22163779979569,2.12400723242185,2.12888876079054,54514074.261402,0.0,1.0
2005-10-21,40.02,40.57,39.85,40.02,2152800,2.17065294794491,2.20048451019802,2.16143228324849,2.17065294794491,39690847.8997383,0.0,1.0
2005-10-24,40.42,40.45,39.85,40.0,2563800,2.19234862958354,2.19397580570643,2.16143228324849,2.16956816386298,47268392.718947,0.0,1.0
2005-10-25,40.29,40.55,40.0,40.3,1778000,2.18529753305098,2.19939972611609,2.16956816386298,2.18583992509195,32780717.0037787,0.0,1.0
2005-10-26,39.98,40.37,39.85,40.09,2537200,2.16848337978104,2.18963666937871,2.16143228324849,2.17444969223167,46777972.5433,0.0,1.0
2005-10-27,39.25,40.06,39.04,39.97,1394200,2.12888876079054,2.17282251610877,2.11749852793026,2.16794098774008,25704654.4694423,0.0,1.0
2005-10-28,39.37,39.48,38.61,39.25,1416200,2.13539746528213,2.14136377773276,2.09417567016874,2.12888876079054,26110265.1410301,0.0,1.0
2005-10-31,39.97,40.14,39.26,39.26,1247400,2.16794098774008,2.1771616524365,2.12943115283151,2.12943115283151,22998125.079029,0.0,1.0
2005-11-01,39.62,39.87,39.27,39.85,1690400,2.14895726630628,2.16251706733042,2.12997354487248,2.16143228324849,31165649.0569108,0.0,1.0
2005-11-02,39.96,40.07,39.55,39.55,1356400,2.16739859569911,2.17336490814974,2.14516052201952,2.14516052201952,25007741.5882596,0.0,1.0
2005-11-03,39.87,40.13,39.69,40.0,943200,2.16251706733042,2.17661926039553,2.15275401059304,2.16956816386298,17389635.7018921,0.0,1.0
2005-11-04,39.78,40.05,39.45,39.95,842400,2.15763553896173,2.1722801240678,2.13973660160986,2.16685620365815,15531201.3520715,0.0,1.0
2005-11-07,39.82,40.0,39.48,39.79,931400,2.15980510712559,2.16956816386298,2.14136377773276,2.15817793100269,17172080.8871313,0.0,1.0
2005-11-08,39.03,39.77,38.62,39.77,1228400,2.1169561358893,2.15709314692076,2.0947180622097,2.15709314692076,22647824.9535668,0.0,1.0
2005-11-09,39.16,39.48,38.56,39.03,1074200,2.12400723242185,2.14136377773276,2.09146370996391,2.1169561358893,19804862.8827104,0.0,1.0
2005-11-10,39.41,39.63,38.8,39.17,1305600,2.137567033446,2.14949965834724,2.10448111894709,2.12454962446282,24071149.6738658,0.0,1.0
2005-11-11,39.5,39.64,39.2,39.36,907400,2.14244856181469,2.15004205038821,2.12617680058572,2.13485507324117,16729596.5181264,0.0,1.0
2005-11-14,39.8,40.02,39.42,39.5,941200,2.15872032304366,2.17065294794491,2.13810942548696,2.14244856181469,17352762.004475,0.0,1.0
2005-11-15,39.55,40.18,39.38,39.8,953000,2.14516052201952,2.17933122060036,2.1359398573231,2.15872032304366,17570316.8192357,0.0,1.0
2005-11-16,39.43,39.96,39.25,39.52,1013400,2.13865181752793,2.16739859569911,2.12888876079054,2.14353334589662,18683902.4812313,0.0,1.0
2005-11-17,40.06,40.06,39.32,39.55,798800,2.17282251610877,2.17282251610877,2.1326855050773,2.14516052201952,14727354.7483793,0.0,1.0
2005-11-18,40.07,40.21,39.75,40.13,528000,2.17336490814974,2.18095839672326,2.15600836283883,2.17661926039553,9734656.11810749,0.0,1.0
2005-11-21,40.64,40.75,39.94,40.09,841200,2.20428125448478,2.21024756693541,2.16631381161718,2.17444969223167,15509077.1336213,0.0,1.0
2005-11-22,41.99,42.04,40.85,41.5,2205000,2.27750418001516,2.28021614021999,2.21567148734506,2.25092697000784,40653251.402324,0.0,1.0
2005-11-23,42.01,42.3,41.91,42.0,1818600,2.27858896409709,2.2943183332851,2.27316504368743,2.27804657205612,33529253.0613453,0.0,1.0
2005-11-25,41.89,42.0,41.72,42.0,219800,2.2720802596055,2.27804657205612,2.26285959490908,2.27804657205612,4052419.34613643,0.0,1.0
2005-11-28,41.34,41.96,41.32,41.85,904000,2.24224869735239,2.27587700389226,2.24116391327045,2.26991069144164,16666911.2325174,0.0,1.0
2005-11-29,41.37,41.72,41.16,41.42,651800,2.24387587347528,2.26285959490908,2.232485640615,2.24658783368011,12017137.9882244,0.0,1.0
2005-11-30,41.77,41.77,41.25,41.39,1119800,2.26557155511391,2.26557155511391,2.23736716898369,2.24496065755721,20645583.1838197,0.0,1.0
2005-12-01,42.23,42.35,41.82,41.9,1323200,2.29052158899834,2.29703029348993,2.26828351531874,2.27262265164647,24395638.2111361,0.0,1.0
2005-12-02,42.93,42.9599,42.0,42.24,1328200,2.32848903186594,2.33011078406843,2.27804657205612,2.2910639810393,24487822.4546788,0.0,1.0
2005-12-05,41.61,42.99,41.4,42.99,2517400,2.25689328245846,2.33174338411173,2.24550304959818,2.33174338411173,46412922.9388709,0.0,1.0
2005-12-06,42.47,42.75,42.0,42.05,1143400,2.30353899798151,2.31872597512855,2.27804657205612,2.28075853226095,21080692.8133412,0.0,1.0
2005-12-07,42.64,42.99,42.35,42.37,974800,2.31275966267793,2.33174338411173,2.29703029348993,2.29811507757186,17972240.1210818,0.0,1.0
2005-12-08,42.38,42.98,42.01,42.59,798000,2.29865746961282,2.33120099207077,2.27858896409709,2.3100477024731,14712605.2694125,0.0,1.0
2005-12-09,43.26,43.34,42.4901,42.51,791800,2.34638796921781,2.35072710554553,2.30462920598386,2.30570856614538,14598296.8074196,0.0,1.0
2005-12-12,44.26,44.37,43.48,43.57,1385600,2.40225434943728,2.40822470593159,2.35991909429582,2.36480393142753,25528793.82417,0.03,1.0
2005-12-13,44.16,44.54,43.87,44.21,1129200,2.39682675262427,2.4174516205137,2.38108672186655,2.39954055103078,20804787.8076305,0.0,1.0
2005-12-14,44.77,44.95,44.02,44.1,1159200,2.42993509318362,2.43970476744703,2.38922811708606,2.39357019453647,21357518.6207981,0.0,1.0
2005-12-15,44.94,45.12,44.57,44.99,793000,2.43916200776573,2.44893168202915,2.4190798995576,2.44187580617224,14610517.828065,0.0,1.0
2005-12-16,44.55,45.1,44.35,44.94,739600,2.417994380195,2.44784616266655,2.40713918656899,2.43916200776573,13626656.9806266,0.0,1.0
2005-12-19,43.5,44.45,43.41,44.45,1103200,2.36100461365842,2.41256678338199,2.35611977652671,2.41256678338199,20325754.4362185,0.0,1.0
2005-12-20,43.75,44.0,43.27,43.62,343200,2.37457360569094,2.38814259772346,2.3485211409885,2.36751772983403,6323240.50263796,0.0,1.0
2005-12-21,43.8,43.9,43.47,43.75,891400,2.37728740409744,2.38271500091045,2.35937633461452,2.37457360569094,16423474.8952549,0.0,1.0
2005-12-22,44.07,44.12,43.48,43.72,1012800,2.39194191549256,2.39465571389907,2.35991909429582,2.37294532664704,18660192.25254,0.0,1.0
2005-12-23,44.8,44.9978,44.3,44.3,437600,2.43156337222752,2.44229915872365,2.40442538816248,2.40442538816248,8062500.12807218,0.0,1.0
2005-12-27,43.5,44.75,43.17,44.7,775200,2.36100461365842,2.42884957382102,2.34309354417549,2.42613577541451,14282564.2122522,0.0,1.0
2005-12-28,44.15,44.18,43.14,43.7,558200,2.39628399294297,2.39791227198687,2.34146526513159,2.37185980728444,10284477.9970061,0.0,1.0
2005-12-29,44.8,44.87,44.35,44.58,669000,2.43156337222752,2.43536268999663,2.40713918656899,2.4196226592389,12325897.1336387,0.0,1.0
2005-12-30,44.26,44.55,43.36,44.55,694800,2.40225434943728,2.417994380195,2.35340597812021,2.417994380195,12801245.6329629,0.0,1.0
2006-01-03,44.47,44.78,43.88,44.71,879600,2.4136523027446,2.43047785286492,2.38162948154785,2.42667853509582,16206067.4420756,0.0,1.0
2006-01-04,45.92,45.93,44.64,44.64,1067200,2.49235245653321,2.49289521621451,2.42287921732671,2.42287921732671,19662477.4604173,0.0,1.0
2006-01-05,45.61,46.06,45.38,45.78,757400,2.47552690641289,2.49995109207142,2.46304343374297,2.484753820995,13954610.5964393,0.0,1.0
2006-01-06,46.45,46.55,45.4501,45.8,660600,2.52111871964215,2.52654631645516,2.46684817910889,2.4858393403576,12171132.5059517,0.0,1.0
2006-01-09,47.41,47.47,46.35,46.35,1583200,2.57322364904703,2.57648020713483,2.51569112282914,2.51569112282914,29169447.4469009,0.0,1.0
2006-01-10,46.8,47.22,46.56,47.16,907400,2.54011530848768,2.56291121510231,2.52708907613646,2.55965465701451,16718264.6622776,0.0,1.0
2006-01-11,46.38,46.49,45.8,46.0,1257200,2.51731940187305,2.52328975836735,2.4858393403576,2.49669453398362,23163105.9438124,0.0,1.0
2006-01-12,46.16,46.89,45.94,46.17,863200,2.50537868888443,2.54500014561939,2.49343797589581,2.50592144856573,15903907.9308773,0.0,1.0
2006-01-13,46.13,46.4,45.7,46.23,664800,2.50375040984053,2.51840492123565,2.48041174354459,2.50917800665353,12248514.8197952,0.0,1.0
2006-01-17,46.16,46.44,45.8,46.1,1075000,2.50537868888443,2.52057595996085,2.4858393403576,2.50212213079662,19806187.4718409,0.0,1.0
2006-01-18,45.49,45.85,45.26,45.5,871200,2.46901379023728,2.4885531387641,2.45653031756736,2.46955654991858,16051302.8143886,0.0,1.0
2006-01-19,50.3,51.08,45.83,46.0,6397800,2.73008119694295,2.77241645208442,2.4874676194015,2.49669453398362,117875373.216134,0.0,1.0
2006-01-20,49.29,50.0,49.173,49.6,1587600,2.67526246913157,2.71379840650393,2.66891218086036,2.6920880192519,29250514.6328323,0.0,1.0
2006-01-23,49.09,49.61,48.88,49.61,1256400,2.66440727550556,2.6926307789332,2.65300932219824,2.6926307789332,23148366.4554613,0.0,1.0
2006-01-24,49.83,49.92,49.02,49.12,1463200,2.70457149192182,2.70945632905352,2.66060795773645,2.66603555454946,26958524.1942303,0.0,1.0
2006-01-25,49.3,50.21,49.03,49.97,706600,2.67580522881288,2.72519635981125,2.66115071741775,2.71217012746003,13018653.0861421,0.0,1.0
2006-01-26,49.9,50.06,49.22,49.44,616600,2.70837080969092,2.71705496459174,2.67146315136247,2.68340386435109,11360460.6466392,0.0,1.0
2006-01-27,50.11,50.59,49.47,49.9,615600,2.71976876299824,2.74582122770068,2.68503214339499,2.70837080969092,11342036.2862002,0.0,1.0
2006-01-30,50.58,50.73,49.91,49.97,588400,2.74527846801938,2.75341986323889,2.70891356937222,2.71217012746003,10840893.6822616,0.0,1.0
2006-01-31,50.83,51.12,50.15,50.6,1006800,2.7588474600519,2.77458749080962,2.72193980172344,2.74636398738198,18549646.0899064,0.0,1.0
2006-02-01,51.51,51.62,50.65,50.91,990200,2.79575511838035,2.80172547487466,2.74907778578848,2.7631895375023,18243801.7066203,0.0,1.0
2006-02-02,50.76,51.74,49.88,51.6,1130800,2.75504814228279,2.80823859105027,2.70728529032832,2.80063995551206,20834266.7843328,0.0,1.0
2006-02-03,50.02,50.76,49.86,50.51,835400,2.71488392586653,2.75504814228279,2.70619977096572,2.74147915025027,15391710.7106753,0.0,1.0
2006-02-06,49.86,50.1,48.5,50.1,1357000,2.70619977096572,2.71922600331694,2.63238445430881,2.71922600331694,25001857.1156169,0.0,1.0
2006-02-07,49.27,50.49,49.06,49.8,666800,2.67417694976897,2.74039363088767,2.66277899646166,2.70294321287791,12285363.5406731,0.0,1.0
2006-02-08,49.6,50.05,49.32,49.4,532000,2.6920880192519,2.71651220491043,2.67689074817548,2.68123282562588,9801759.75350639,0.0,1.0
2006-02-09,49.14,50.03,48.95,49.93,583200,2.66712107391206,2.71542668554783,2.65680863996735,2.70999908873483,10745087.0079792,0.0,1.0
2006-02-10,49.04,49.12,48.31,48.94,411600,2.66169347709906,2.66603555454946,2.6220720203641,2.65626588028605,7583466.75666019,0.0,1.0
2006-02-13,48.46,49.38,48.43,48.85,410400,2.63021341558361,2.68014730626328,2.62858513653971,2.65138104315434,7561357.5241335,0.0,1.0
2006-02-14,47.9,48.76,47.72,48.47,1067800,2.59981887343077,2.64649620602263,2.59004919916735,2.63075617526491,19673532.0766806,0.0,1.0
2006-02-15,49.01,49.05,47.43,47.72,671000,2.66006519805515,2.66223623678036,2.57430916840963,2.59004919916735,12362745.8545165,0.0,1.0
2006-02-16,50.16,50.25,49.25,49.5,1008400,2.72248256140474,2.72736739853645,2.67309143040637,2.68666042243889,18579125.0666087,0.0,1.0
2006-02-17,49.9,50.41,49.85,50.26,386600,2.70837080969092,2.73605155343726,2.70565701128442,2.72791015821775,7122857.74568717,0.0,1.0
2006-02-21,49.7,50.14,49.53,50.14,551800,2.69751561606491,2.72139704204214,2.68828870148279,2.72139704204214,10166562.090197,0.0,1.0
2006-02-22,49.46,50.59,49.16,50.59,973400,2.68448938371369,2.74582122770068,2.66820659327466,2.74582122770068,17934272.4512465,0.0,1.0
2006-02-23,49.48,49.78,48.96,49.3,629000,2.68557490307629,2.70185769351531,2.65735139964865,2.67580522881288,11588922.7160818,0.0,1.0
2006-02-24,50.6,50.74,49.21,49.56,1329800,2.74636398738198,2.75396262292019,2.67092039168117,2.6899169805267,24500714.5116782,0.0,1.0
2006-02-27,50.68,51.41,50.59,50.95,663400,2.75070606483238,2.79032752156734,2.74582122770068,2.76536057622751,12222720.7151807,0.0,1.0
2006-02-28,50.23,50.75,49.65,50.69,781000,2.72628187917385,2.75450538260149,2.6948018176584,2.75124882451368,14389425.5027979,0.0,1.0
2006-03-01,51.82,51.89,50.1401,50.35,827400,2.81258066850067,2.81637998626978,2.72140246963895,2.73279499534946,15244315.8271639,0.0,1.0
2006-03-02,51.05,51.95,50.61,51.42,737600,2.77078817304051,2.81963654435758,2.74690674706328,2.79087028124864,13589808.2597487,0.0,1.0
2006-03-03,50.34,51.2199,50.33,50.8,781400,2.73225223566816,2.78000966002581,2.73170947598686,2.75721918100799,14396795.2469735,0.0,1.0
2006-03-06,49.81,50.48,49.43,50.4,499000,2.70348597255922,2.73985087120637,2.68286110466979,2.73550879375596,9193755.85902196,0.0,1.0
2006-03-07,49.5,49.93,49.04,49.56,844200,2.68666042243889,2.70999908873483,2.66169347709906,2.6899169805267,15553845.0825378,0.0,1.0
2006-03-08,49.62,49.98,49.16,49.4,730400,2.6931735386145,2.71271288714133,2.66820659327466,2.68123282562588,13457152.8645885,0.0,1.0
2006-03-09,48.92,49.85,48.8,49.62,636000,2.65518036092345,2.70565701128442,2.64866724474784,2.6931735386145,11717893.2391542,0.0,1.0
2006-03-10,50.25,50.57,49.02,49.02,883200,2.72736739853645,2.74473570833808,2.66060795773645,2.66060795773645,16272395.1396557,0.0,1.0
2006-03-13,50.12,50.51,50.05,50.37,772400,2.72193980172344,2.74312009946231,2.71813820982159,2.73551691565862,14222462.9565608,0.03,1.0
2006-03-14,50.35,50.61,49.97,50.17,760000,2.7344307465438,2.74855094503638,2.71379353336234,2.72465522451048,13994137.5543581,0.0,1.0
2006-03-15,50.75,50.9,49.854,50.26,665000,2.75615412884008,2.76430039720118,2.70749375249642,2.72954298552714,12244870.3600633,0.0,1.0
2006-03-16,51.41,51.76,50.8,50.99,952200,2.79199770962893,2.81100566913818,2.75886955162711,2.76918815821784,17533181.2884997,0.0,1.0
2006-03-17,50.71,51.72,50.68,51.67,1088400,2.75398179061045,2.80883333090855,2.75235253693823,2.80611790812151,20041078.0449518,0.0,1.0
2006-03-20,50.49,50.85,50.35,50.61,1132600,2.7420339303475,2.76158497441415,2.7344307465438,2.74855094503638,20854947.623771,0.0,1.0
2006-03-21,50.06,50.85,49.7672,50.3,805000,2.718681294379,2.76158497441415,2.70277977853813,2.73171532375677,14822737.8042872,0.0,1.0
2006-03-22,49.99,50.2,49.7,49.96,1065000,2.71487970247715,2.7262844781827,2.69913025031235,2.71325044880493,19610205.9149886,0.0,1.0
2006-03-23,49.77,50.31,49.57,50.02,604400,2.7029318422142,2.73225840831417,2.69207015106606,2.71650895614937,11129022.0234921,0.0,1.0
2006-03-24,50.23,50.64,49.68,49.77,390000,2.72791373185492,2.7501801987086,2.69804408119754,2.7029318422142,7181202.16605217,0.0,1.0
2006-03-27,50.36,50.83,50.23,50.35,844400,2.73497383110121,2.76049880529933,2.72791373185492,2.7344307465438,15548223.3564473,0.0,1.0
2006-03-28,50.24,50.96,50.17,50.6,1242000,2.72845681641233,2.76755890454562,2.72465522451048,2.74800786047897,22869366.898043,0.0,1.0
2006-03-29,52.16,52.3,50.24,50.24,821800,2.83272905143445,2.84033223523815,2.72845681641233,2.72845681641233,15132081.897594,0.0,1.0
2006-03-30,52.05,52.2,51.51,52.16,1402400,2.82675512130298,2.83490138966408,2.797428555203,2.83272905143445,25822866.4555681,0.0,1.0
2006-03-31,52.18,52.5,51.79,52.3,1154000,2.83381522054927,2.85119392638629,2.8126349228104,2.84033223523815,21248993.0759595,0.0,1.0
2006-04-03,51.84,52.62,51.59,52.15,1275800,2.81535034559743,2.85771094107517,2.80177323166226,2.83218596687705,23491737.7524343,0.0,1.0
2006-04-04,52.0,52.39,51.7,52.1,862200,2.82403969851594,2.84521999625481,2.80774716179373,2.82947054409001,15875980.7886415,0.0,1.0
2006-04-05,52.27,52.4,51.93,51.97,694800,2.83870298156593,2.84576308081222,2.82023810661409,2.82241044484372,12793587.8589052,0.0,1.0
2006-04-06,52.73,53.0,52.07,52.43,1024200,2.86368487120665,2.87834815425663,2.82784129041779,2.84739233448444,18858941.6883862,0.0,1.0
2006-04-07,52.0,53.0,51.77,52.98,917000,2.82403969851594,2.87834815425663,2.81154875369558,2.87726198514182,16885031.7596663,0.0,1.0
2006-04-10,51.4,52.15,51.35,51.99,431600,2.79145462507153,2.83218596687705,2.78873920228449,2.82349661395854,7947197.06376439,0.0,1.0
2006-04-11,50.67,51.55,50.25,51.43,1020800,2.75180945238082,2.79960089343263,2.72899990096973,2.79308387874375,18796336.3361694,0.0,1.0
2006-04-12,50.63,51.11,50.54,50.69,464800,2.7496371141512,2.77570517290673,2.74474935313453,2.75289562149564,8558519.91482319,0.0,1.0
2006-04-13,52.14,52.47,51.18,51.54,2084800,2.83164288231964,2.84956467271407,2.77950676480858,2.79905780887522,38388128.9122707,0.0,1.0
2006-04-17,51.74,51.93,51.14,51.8,593000,2.80991950002336,2.82023810661409,2.77733442657895,2.8131780073678,10919109.9601768,0.0,1.0
2006-04-18,52.18,52.34,51.6701,51.74,1223200,2.83381522054927,2.84250457346778,2.80612333896709,2.80991950002336,22523196.1269615,0.0,1.0
2006-04-19,58.54,60.21,55.22,55.22,4832600,3.17921699906006,3.26991212014702,2.99891292600097,2.99891292600097,88984301.5068301,0.0,1.0
2006-04-20,60.18,60.87,58.54,58.54,3113800,3.2682828664748,3.30575570093587,3.17921699906006,3.17921699906006,57335454.6273159,0.0,1.0
2006-04-21,58.85,60.25,58.47,60.25,1456800,3.19605262033968,3.27208445837664,3.17541540715821,3.27208445837664,26824552.0910379,0.0,1.0
2006-04-24,57.94,58.85,57.63,58.6,1174600,3.14663192561565,3.19605262033968,3.12979630433603,3.1824755064045,21628307.8570381,0.0,1.0
2006-04-25,57.69,58.01,57.2401,57.87,1063600,3.13305481168047,3.1504335175175,3.10862143744274,3.1428303337138,19584427.2405464,0.0,1.0
2006-04-26,57.18,57.97,56.97,57.93,1097800,3.10535749925272,3.14826117928787,3.09395272354718,3.14608884105824,20214163.4304925,0.0,1.0
2006-04-27,57.32,57.8,56.95,57.32,1162000,3.11296068305642,3.13902874181195,3.09286655443236,3.11296068305642,21396299.787058,0.0,1.0
2006-04-28,57.8,58.2,57.02,57.07,1212200,3.13902874181195,3.16075212410823,3.09666814633421,3.09938356912125,22320649.3992011,0.0,1.0
2006-05-01,58.22,59.23,58.15,58.35,1345400,3.16183829322304,3.21668983352114,3.15803670132119,3.16889839246933,24773306.1389913,0.0,1.0
2006-05-02,58.72,58.96,58.1,58.15,861800,3.18899252109339,3.20202655047115,3.15532127853416,3.15803670132119,15868615.4530865,0.0,1.0
2006-05-03,59.32,59.97,58.99,58.99,1197800,3.2215775945378,3.25687809076925,3.20365580414337,3.20365580414337,22055497.3192238,0.0,1.0
2006-05-04,61.0,61.62,59.91,60.0,2033600,3.31281580018216,3.34648704274139,3.25361958342481,3.25850734444147,37445365.9612403,0.0,1.0
2006-05-05,61.26,61.37,60.34,61.0,869000,3.32693599867474,3.33290992880622,3.27697221939331,3.31281580018216,16001191.4930752,0.0,1.0
2006-05-08,60.29,60.99,60.2,60.9,1053600,3.27425679660627,3.31227271562476,3.26936903558961,3.30738495460809,19400293.8516733,0.0,1.0
2006-05-09,59.97,60.76,59.81,60.7,793200,3.25687809076925,3.2997817708044,3.24818873785074,3.29652326345996,14605460.4054169,0.0,1.0
2006-05-10,59.06,59.76,58.82,59.6,900400,3.20745739604522,3.24547331506371,3.19442336666746,3.2367839621452,16579370.3341369,0.0,1.0
2006-05-11,58.07,59.15,58.05,59.15,855600,3.15369202486194,3.21234515706188,3.15260585574712,3.21234515706188,15754452.7519852,0.0,1.0
2006-05-12,56.08,57.61,55.67,57.61,1551400,3.04561819793796,3.12871013522122,3.02335173108428,3.12871013522122,28566453.9497778,0.0,1.0
2006-05-15,56.03,56.25,55.2599,55.58,1313000,3.04290277515093,3.05485063541388,3.00107983338502,3.01846397006762,24176713.9590423,0.0,1.0
2006-05-16,55.88,56.75,55.65,56.26,738800,3.03475650678982,3.08200486328423,3.02226556196947,3.05539371997129,13603774.7699471,0.0,1.0
2006-05-17,54.44,55.93,53.91,55.63,1049800,2.95655233052323,3.03747192957686,2.92776884898066,3.02117939285465,19330323.1639014,0.0,1.0
2006-05-18,53.81,55.4,53.79,55.0,992600,2.92233800340659,3.00868844803429,2.92125183429178,2.98696506573802,18277080.1795472,0.0,1.0
2006-05-19,54.42,54.43,52.8,53.95,1094600,2.95546616140842,2.95600924596582,2.8674864631085,2.92994118721029,20155240.7460531,0.0,1.0
2006-05-22,54.11,54.42,53.5,54.2,1299200,2.9386305401288,2.95546616140842,2.90550238212698,2.94351830114546,23922609.8823974,0.0,1.0
2006-05-23,54.16,55.3299,54.16,54.56,1624600,2.94134596291584,3.00488142528687,2.94134596291584,2.96306934521211,29914310.3563291,0.0,1.0
2006-05-24,53.61,54.13,53.04,53.91,1965200,2.91147631225846,2.93971670924361,2.88052049248626,2.92776884898066,36185893.5813479,0.0,1.0
2006-05-25,53.73,54.32,53.43,54.26,779200,2.91799332694734,2.95003531583435,2.90170079022513,2.9467768084899,14347673.6609945,0.0,1.0
2006-05-26,54.92,55.01,53.6,53.91,658600,2.98262038927876,2.98750815029542,2.91093322770105,2.92776884898066,12127024.9911845,0.0,1.0
2006-05-30,54.16,56.51,54.08,56.5,1427800,2.94134596291584,3.06897083390646,2.93700128645658,3.06842774934905,26290565.2633058,0.0,1.0
2006-05-31,55.55,55.55,54.32,54.4,1280800,3.0168347163954,3.0168347163954,2.95003531583435,2.9543799922936,23583804.4468708,0.0,1.0
2006-06-01,57.43,57.43,55.64,55.64,1195600,3.1189346131879,3.1189346131879,3.02172247741206,3.02172247741206,22014987.9736717,0.0,1.0
2006-06-02,57.31,58.01,56.7901,57.49,886600,3.11241759849901,3.1504335175175,3.08418263235943,3.12219312053234,16325266.2574919,0.0,1.0
2006-06-05,56.36,57.2,56.27,57.2,933800,3.06082456554536,3.10644366836754,3.05593680452869,3.10644366836754,17194375.8529731,0.0,1.0
2006-06-06,54.5,56.78,54.17,56.46,2778800,2.95981083786767,3.08363411695645,2.94188904747324,3.06625541111943,51166986.1000661,0.0,1.0
2006-06-07,53.54,54.77,53.25,54.44,2345800,2.90767472035661,2.97447412091766,2.89192526819181,2.95655233052323,43194010.3618594,0.0,1.0
2006-06-08,52.92,53.08,50.99,52.0,2713800,2.87400347779738,2.88269283071589,2.76918815821784,2.82403969851594,49970119.0723907,0.0,1.0
2006-06-09,52.94,54.0,52.83,53.21,1683800,2.87508964691219,2.93265660999732,2.86911571678072,2.88975292996218,31004380.0184581,0.0,1.0
2006-06-12,50.61,53.43,50.28,52.35,1164400,2.7501801987086,2.90342082625964,2.73224778484625,2.84473292634648,21427790.0872357,0.03,1.0
2006-06-13,50.2,50.78,49.33,49.5,1498000,2.72790053300083,2.75941810888012,2.68062416918189,2.6898620793534,27566840.9057703,0.0,1.0
2006-06-14,50.99,51.28,49.95,50.08,1482400,2.77082964497435,2.78658843291399,2.71431537098389,2.7213796552327,27279762.9897957,0.0,1.0
2006-06-15,53.75,53.91,51.16,51.18,1006200,2.92080983364132,2.92950433733216,2.78006755514586,2.78115436810722,18516525.5803646,0.0,1.0
2006-06-16,53.54,54.49,52.67,54.25,1353200,2.9093982975471,2.96102191321146,2.86212193372816,2.9479801576752,24902168.9677493,0.0,1.0
2006-06-19,52.36,53.98,51.97,53.65,868600,2.84527633282716,2.9333081826969,2.82408348008074,2.91537576883455,15984351.1420241,0.0,1.0
2006-06-20,52.24,52.98,51.55,52.2,902800,2.83875545505903,2.87896753462916,2.80126040789228,2.83658182913632,16613714.265507,0.0,1.0
2006-06-21,54.36,54.75,52.34,52.34,1029000,2.95395762896265,2.97515048170907,2.8441895198658,2.8441895198658,18936100.9960198,0.0,1.0
2006-06-22,53.92,54.4999,52.9,53.9,1527400,2.93004774381284,2.96155988562733,2.87462028278374,2.92896093085149,28107872.3627995,0.0,1.0
2006-06-23,53.83,54.6,53.25,53.75,989200,2.92515708548674,2.96699938449891,2.89363950960745,2.92080983364132,18203684.2616743,0.0,1.0
2006-06-26,54.84,55.4,53.68,54.0,1351000,2.98004114003517,3.0104719029531,2.91700598827658,2.93439499565826,24861683.6206247,0.0,1.0
2006-06-27,54.35,55.07,54.08,54.65,1050000,2.95341422248197,2.99253948909075,2.93874224750368,2.96971641690229,19322552.0367549,0.0,1.0
2006-06-28,53.64,54.34,52.86,54.34,1195600,2.91483236235387,2.95287081600129,2.87244665686103,2.95287081600129,22001945.919185,0.0,1.0
2006-06-29,55.85,55.85,53.5701,53.89,600000,3.03492519458359,3.03492519458359,2.91103395105394,2.92841752437081,11041458.3067171,0.0,1.0
2006-06-30,55.96,56.52,55.42,55.89,1111400,3.04090266587104,3.07133342878898,3.01155871591446,3.0370988205063,20452461.2701423,0.0,1.0
2006-07-03,56.83,56.87,55.5,55.96,364000,3.08817902968998,3.09035265561269,3.01590596775988,3.04090266587104,6698484.70607504,0.0,1.0
2006-07-05,54.99,56.66,54.25,56.6,1353800,2.98819223724533,3.07894111951846,2.9479801576752,3.0756806806344,24913210.426056,0.0,1.0
2006-07-06,54.86,55.38,54.5,54.99,1052600,2.98112795299652,3.00938508999175,2.96156531969213,2.98819223724533,19370398.3560841,0.0,1.0
2006-07-07,54.01,54.9,53.74,54.8,832400,2.93493840213894,2.98330157891923,2.92026642716065,2.97786751411246,15318183.1575189,0.0,1.0
2006-07-10,54.04,54.51,53.7,54.22,829200,2.93656862158097,2.96210872617281,2.91809280123794,2.94634993823316,15259295.379883,0.0,1.0
2006-07-11,53.9,54.0,52.89,53.82,632200,2.92896093085149,2.93439499565826,2.87407687630306,2.92461367900607,11634016.5691776,0.0,1.0
2006-07-12,52.32,54.6,51.8,54.4,1890000,2.84310270690445,2.96699938449891,2.81484556990922,2.95613125488536,34780593.6661589,0.0,1.0
2006-07-13,51.87,52.3,51.4,51.9,1010200,2.81864941527396,2.84201589394309,2.79310931068212,2.82027963471599,18590135.3024094,0.0,1.0
2006-07-14,50.88,52.1,50.44,51.7,1128200,2.76485217368689,2.83114776432954,2.74094228853709,2.80941150510245,20761622.1027304,0.0,1.0
2006-07-17,51.06,51.14,50.3,50.74,1260800,2.77463349033909,2.77898074218451,2.7333345978076,2.75724448295741,23201784.3885149,0.0,1.0
2006-07-18,51.29,51.64,50.31,51.26,1300400,2.78713183939467,2.80615106621838,2.73387800428828,2.78550161995264,23930520.6367582,0.0,1.0
2006-07-19,54.87,56.5,53.75,54.95,2744800,2.9816713594772,3.07024661582762,2.92080983364132,2.98601861132262,50510991.2671285,0.0,1.0
2006-07-20,55.32,55.35,54.52,54.87,2152600,3.00612465110768,3.00775487054972,2.96265213265349,2.9816713594772,39613071.9183988,0.0,1.0
2006-07-21,53.45,55.2,52.03,55.16,1746000,2.904507639221,2.99960377333955,2.8273439189648,2.99743014741684,32130643.6725468,0.0,1.0
2006-07-24,54.95,55.0,53.44,53.44,1298600,2.98601861132262,2.98873564372601,2.90396423274032,2.90396423274032,23897396.261838,0.0,1.0
2006-07-25,55.76,56.21,54.69,54.87,801800,3.03003453625749,3.05448782788798,2.971890042825,2.9816713594772,14755068.7838763,0.0,1.0
2006-07-26,55.38,56.34,54.22,55.67,1127400,3.00938508999175,3.06155211213678,2.94634993823316,3.0251438779314,20746900.1583214,0.0,1.0
2006-07-27,55.68,56.29,55.4,55.8,1025800,3.02568728441207,3.0588350797334,3.0104719029531,3.0322081621802,18877213.218384,0.0,1.0
2006-07-28,56.43,57.38,55.95,56.0,1211400,3.06644277046288,3.11806638612724,3.04035925939036,3.04307629179375,22292704.3212618,0.0,1.0
2006-07-31,56.08,56.65,55.5,56.43,727000,3.04742354363917,3.07839771303779,3.01590596775988,3.06644277046288,13378566.9816389,0.0,1.0
2006-08-01,54.81,56.15,54.27,56.06,1028400,2.97841092059313,3.05122738900391,2.94906697063655,3.04633673067782,18925059.5377131,0.0,1.0
2006-08-02,56.25,56.3,54.95,54.97,689400,3.05666145381069,3.05937848621407,2.98601861132262,2.98710542428397,12686635.5944179,0.0,1.0
2006-08-03,56.56,56.81,55.38,55.9,657000,3.07350705471169,3.08709221672862,3.00938508999175,3.03764222698698,12090396.8458552,0.0,1.0
2006-08-04,56.91,58.49,56.16,57.0,841000,3.0925262815354,3.17838450548244,3.05177079548459,3.0974169398615,15476444.0599151,0.0,1.0
2006-08-07,56.6,57.35,56.45,57.0,557400,3.0756806806344,3.11643616668521,3.06752958342424,3.0974169398615,10257514.7669402,0.0,1.0
2006-08-08,56.05,57.2,55.92,56.8,451200,3.04579332419714,3.10828506947505,3.03872903994833,3.08654881024795,8303176.64665126,0.0,1.0
2006-08-09,55.64,57.0,55.54,56.6,657000,3.02351365848936,3.0974169398615,3.01807959368259,3.0756806806344,12090396.8458552,0.0,1.0
2006-08-10,56.81,56.9,55.08,55.44,710800,3.08709221672862,3.09198287505472,2.99308289557142,3.01264552887581,13080447.6073576,0.0,1.0
2006-08-11,56.4,56.61,56.06,56.6,513800,3.06481255102085,3.07622408711508,3.04633673067782,3.0756806806344,9455168.79665208,0.0,1.0
2006-08-14,57.16,57.48,56.77,56.86,932400,3.10611144355234,3.12350045093401,3.08491859080591,3.08980924913201,17158426.2086384,0.0,1.0
2006-08-15,59.0,59.27,57.5,57.5,1018200,3.20609823599699,3.22077021097528,3.12458726389537,3.12458726389537,18737354.7464989,0.0,1.0
2006-08-16,60.0,60.32,58.88,59.26,1557400,3.26043888406473,3.27782789144641,3.19957735822886,3.2202268044946,28659945.2781354,0.0,1.0
2006-08-17,59.72,60.0,58.93,60.0,950200,3.24522350260576,3.26043888406473,3.20229439063225,3.26043888406473,17485989.4717377,0.0,1.0
2006-08-18,59.39,59.62,58.55,59.58,625600,3.22729108874341,3.23978943779899,3.1816449443665,3.23761581187628,11512560.5278037,0.0,1.0
2006-08-21,57.91,59.1,57.6901,58.96,600000,3.14686692960314,3.21153230080376,3.13491742109305,3.20392461007428,11041458.3067171,0.0,1.0
2006-08-22,58.69,58.99,57.35,57.76,992800,3.18925263509599,3.20555482951631,3.11643616668521,3.13871583239298,18269933.0115146,0.0,1.0
2006-08-23,58.61,58.9,58.0,58.87,549400,3.18490538325057,3.20066417119021,3.15175758792924,3.19903395174818,10110295.3228506,0.0,1.0
2006-08-24,57.99,58.88,57.57,58.7,476400,3.15121418144856,3.19957735822886,3.12839110926011,3.18979604157666,8766917.89553339,0.0,1.0
2006-08-25,57.82,58.78,57.29,57.75,315000,3.14197627127705,3.19414329342208,3.11317572780114,3.13817242591231,5796765.61102648,0.0,1.0
2006-08-28,58.65,59.07,57.73,57.73,663200,3.18707900917328,3.20990208136173,3.13708561295095,3.13708561295095,12204491.9150246,0.0,1.0
2006-08-29,57.93,58.7,57.33,58.65,848400,3.1479537425645,3.18979604157666,3.11534935372385,3.18707900917328,15612622.045698,0.0,1.0
2006-08-30,57.96,58.56,57.73,57.98,752600,3.14958396200653,3.18218835084718,3.13708561295095,3.15067077496789,13849669.2027255,0.0,1.0
2006-08-31,57.47,57.99,57.35,57.99,946000,3.12295704445334,3.15121418144856,3.11643616668521,3.15121418144856,17408699.2635906,0.0,1.0
2006-09-01,57.29,57.77,57.08,57.61,786200,3.11317572780114,3.13925923887366,3.10176419170692,3.13056473518282,14467990.8679017,0.0,1.0
2006-09-05,58.6,58.75,57.15,57.35,933400,3.18436197676989,3.19251307398005,3.10556803707166,3.11643616668521,17176828.6391496,0.0,1.0
2006-09-06,57.55,58.55,57.33,58.26,839800,3.12730429629876,3.1816449443665,3.11534935372385,3.16588615642686,15454361.1433017,0.0,1.0
2006-09-07,57.91,58.84,56.8,57.55,1144800,3.14686692960314,3.19740373230615,3.08654881024795,3.12730429629876,21067102.4492163,0.0,1.0
2006-09-08,57.61,58.08,57.2,57.91,945400,3.13056473518282,3.15610483977466,3.10828506947505,3.14686692960314,17397657.8052839,0.0,1.0
2006-09-11,57.86,58.48,56.59,57.51,469800,3.14578011664179,3.17948878709319,3.07673171103973,3.12675102848374,8640981.56644789,0.03,1.0
2006-09-12,58.5,59.25,57.71,57.84,1178800,3.18057616355936,3.22135278104089,3.13762479314548,3.14469274017562,21681543.3600017,0.0,1.0
2006-09-13,59.17,59.17,58.08,58.39,703600,3.2170032751762,3.2170032751762,3.15774125776971,3.1745955929954,12941240.1663532,0.0,1.0
2006-09-14,59.45,59.67,58.99,59.1,551800,3.23222654570263,3.24418768683055,3.20721688698063,3.21319745754459,10149198.8683822,0.0,1.0
2006-09-15,60.75,61.45,59.46,60.22,1675200,3.30290601600395,3.34096419232005,3.23277023393572,3.27409053965034,30811775.9048819,0.0,1.0
2006-09-18,60.12,60.79,59.53,60.55,958800,3.26865365731947,3.3050807689363,3.23657605156733,3.29203225134221,17635106.6962755,0.0,1.0
2006-09-19,59.76,60.35,58.6101,60.07,1058200,3.24908088092833,3.28115848668047,3.18656217100565,3.26593521615403,19463360.3525227,0.0,1.0
2006-09-20,61.17,61.37,59.82,60.29,1550400,3.32574092179361,3.33661468645535,3.25234301032686,3.27789635728195,28516342.7429136,0.0,1.0
2006-09-21,61.86,63.13,61.26,61.59,1815400,3.36325540987662,3.43230381547868,3.33063411589139,3.34857582758327,33390459.633311,0.0,1.0
2006-09-22,61.05,61.81,60.4705,61.81,690000,3.31921666299657,3.36053696871118,3.28770992988917,3.36053696871118,12691096.8089592,0.0,1.0
2006-09-25,61.78,62.41,60.42,61.2,1128800,3.35890590401192,3.39315826269641,3.28496430431208,3.32737198649287,20761898.6637003,0.0,1.0
2006-09-26,63.16,63.25,61.43,61.76,1085200,3.43393488017794,3.43882807427572,3.33987681585387,3.35781852754575,19959968.4885254,0.0,1.0
2006-09-27,63.78,64.23,62.45,62.91,1332200,3.46764355062934,3.49210952111825,3.39533301562876,3.42034267435076,24503013.2882543,0.0,1.0
2006-09-28,62.74,64.39,62.21,63.74,1280800,3.41109997438828,3.50080853284765,3.38228449803467,3.46546879769699,23557618.5404565,0.0,1.0
2006-09-29,61.93,63.06,61.85,62.65,674800,3.36706122750823,3.42849799784707,3.36271172164353,3.4062067802905,12411524.8212836,0.0,1.0
2006-10-02,62.53,63.36,62.1,62.48,1046000,3.39968252149345,3.44480864483968,3.37630392747071,3.39696408032802,19238967.0466252,0.0,1.0
2006-10-03,62.3,62.64,60.88,62.43,1000800,3.38717769213245,3.40566309205741,3.30997396303409,3.39424563916258,18407608.2411687,0.0,1.0
2006-10-04,63.24,63.24,61.71,61.94,971400,3.43828438604263,3.43828438604263,3.35510008638031,3.36760491574131,17866857.1597435,0.0,1.0
2006-10-05,64.27,64.96,62.83,63.13,1014600,3.4942842740506,3.53179876213361,3.41599316848606,3.43230381547868,18661430.1773479,0.0,1.0
2006-10-06,64.04,64.28,63.15,63.87,499000,3.4817794446896,3.49482796228369,3.43339119194485,3.47253674472712,9178054.0690879,0.0,1.0
2006-10-09,64.73,65.29,62.4,63.3,892600,3.51929393277261,3.54974047382548,3.39261457446332,3.44154651544116,16417497.1183725,0.0,1.0
2006-10-10,63.74,64.95,63.23,63.82,982600,3.46546879769699,3.53125507390052,3.43774069780955,3.46981830356168,18072857.571715,0.0,1.0
2006-10-11,64.01,64.28,62.74,63.3,746200,3.48014837999034,3.49482796228369,3.41109997438828,3.44154651544116,13724777.447602,0.0,1.0
2006-10-12,65.36,65.42,63.9,64.22,515600,3.55354629145709,3.55680842085562,3.47416780942638,3.49156583288517,9483376.10825997,0.0,1.0
2006-10-13,66.0,66.289,64.68,65.2,726800,3.58834233837467,3.60405492831088,3.51657549160717,3.5448472797277,13367955.305437,0.0,1.0
2006-10-16,65.89,67.36,65.69,66.45,865200,3.58236176781071,3.66228393807451,3.57148800314897,3.61280830886358,15913531.8247993,0.0,1.0
2006-10-17,64.9,65.46,64.25,65.4,1111600,3.52853663273509,3.55898317378796,3.49319689758443,3.55572104438944,20445540.8881726,0.0,1.0
2006-10-18,68.11,69.8,65.75,69.76,4290200,3.70306055555604,3.79494386694775,3.57475013254749,3.7927691140154,78909193.5214447,0.0,1.0
2006-10-19,69.25,69.63,68.11,68.54,1487600,3.76504101412796,3.78570116698527,3.70306055555604,3.72643914957878,27361269.0043591,0.0,1.0
2006-10-20,67.5,69.15,67.07,69.0,2181800,3.66989557333773,3.75960413179709,3.64651697931498,3.75144880830079,40129615.9678075,0.0,1.0
2006-10-23,67.1,67.69,66.3711,67.5,1661000,3.64814804401424,3.68022564976638,3.60851860870453,3.66989557333773,30550596.8111323,0.0,1.0
2006-10-24,68.12,68.25,66.51,66.85,1328800,3.70360424378912,3.71067219081926,3.61607043826211,3.63455583818707,24440477.4489059,0.0,1.0
2006-10-25,68.75,68.99,67.72,68.0,1513400,3.73785660247361,3.7509051200677,3.68185671446564,3.69707998499208,27835805.6676506,0.0,1.0
2006-10-26,69.24,69.46,68.57,69.0,1526400,3.76449732589488,3.77645846702279,3.72807021427804,3.75144880830079,28074913.2886889,0.0,1.0
2006-10-27,68.83,70.49,68.6,69.06,1796800,3.74220610833831,3.83245835503076,3.7297012789773,3.75471093769931,33048351.8062868,0.0,1.0
2006-10-30,68.26,68.41,67.27,68.3,1221800,3.71121587905234,3.71937120254865,3.65739074397672,3.71339063198469,22472437.7988209,0.0,1.0
2006-10-31,67.9,68.24,67.13,68.11,1218000,3.69164310266121,3.71012850258617,3.6497791087135,3.70306055555604,22402544.8019019,0.0,1.0
2006-11-01,65.32,67.9,64.58,67.9,1328400,3.55137153852474,3.69164310266121,3.5111386092763,3.69164310266121,24433120.2913354,0.0,1.0
2006-11-02,65.64,65.74,64.1,64.75,1655000,3.56876956198353,3.5742064443144,3.48504157408812,3.52038130923878,30440239.4475761,0.0,1.0
2006-11-03,66.25,66.25,65.24,65.84,1033800,3.60193454420184,3.60193454420184,3.54702203266005,3.57964332664527,19014573.7407276,0.0,1.0
2006-11-06,66.8,67.16,65.7401,66.5,1072400,3.63183739702163,3.65141017341277,3.57421188119673,3.61552675002902,19724539.4462723,0.0,1.0
2006-11-07,67.37,68.31,66.38,66.63,989400,3.66282762630759,3.71393432021778,3.60900249123197,3.62259469705915,18197929.250412,0.0,1.0
2006-11-08,67.22,67.49,65.8,66.91,898600,3.65467230281129,3.66935188510464,3.57746857371292,3.63781796758559,16527854.4819286,0.0,1.0
2006-11-09,67.4,67.96,67.12,67.66,1177400,3.66445869100686,3.69490523205973,3.64923542048042,3.67859458506712,21655793.3085052,0.0,1.0
2006-11-10,67.93,68.05,66.66,67.75,1018800,3.69327416736047,3.69979842615751,3.62422576175841,3.6834877791649,18738680.3318372,0.0,1.0
2006-11-13,68.39,68.5,67.58,68.03,907400,3.71828382608248,3.72426439664643,3.67424507920242,3.69871104969134,16689711.9484777,0.0,1.0
2006-11-14,69.13,69.22,67.6,68.49,860800,3.75851675533092,3.7634099494287,3.6753324556686,3.72372070841335,15832603.0915248,0.0,1.0
2006-11-15,69.0,69.23,68.1,68.8,977000,3.75144880830079,3.76395363766179,3.70251686732295,3.74057504363905,17969857.3657292,0.0,1.0
2006-11-16,69.03,69.44,68.07,69.29,1202800,3.75307987300005,3.77537109055662,3.70088580262369,3.76721576706031,22122972.8142263,0.0,1.0
2006-11-17,67.76,68.99,67.46,68.93,1212600,3.68403146739799,3.7509051200677,3.66772082040538,3.74764299066918,22303223.1747014,0.0,1.0
2006-11-20,67.55,68.43,67.22,67.52,896000,3.67261401450316,3.72045857901482,3.65467230281129,3.6709829498039,16480032.957721,0.0,1.0
2006-11-21,69.06,69.06,67.49,67.89,1107400,3.75471093769931,3.75471093769931,3.66935188510464,3.69109941442812,20368290.7336833,0.0,1.0
2006-11-22,68.97,69.14,68.35,68.99,649000,3.74981774360152,3.75906044356401,3.71610907315013,3.7509051200677,11936988.1579921,0.0,1.0
2006-11-24,68.66,69.12,68.5,68.72,178200,3.73296340837583,3.75797306709783,3.72426439664643,3.73622553777435,3277613.69761816,0.0,1.0
2006-11-27,66.32,68.9,66.29,68.84,654000,3.60574036183345,3.74601192596992,3.60410929713419,3.74274979657139,12028952.6276222,0.0,1.0
2006-11-28,66.91,67.22,65.55,66.25,1283400,3.63781796758559,3.65467230281129,3.56387636788575,3.60193454420184,23605440.0646642,0.0,1.0
2006-11-29,68.35,68.35,66.98,67.28,1104800,3.71610907315013,3.71610907315013,3.6416237852172,3.65793443220981,20320469.2094756,0.0,1.0
2006-11-30,68.13,69.2,67.87,68.45,894400,3.70414793202221,3.76232257296253,3.69001203796195,3.721545955481,16450604.3274393,0.0,1.0
2006-12-01,68.05,68.86,66.95,68.66,692800,3.69979842615751,3.74383717303757,3.63999272051794,3.73296340837583,12742596.9119521,0.0,1.0
2006-12-04,68.03,69.08,67.83,68.25,1208800,3.69871104969134,3.75579831416548,3.6878372850296,3.71067219081926,22233330.1777825,0.0,1.0
2006-12-05,68.74,69.18,68.12,68.28,752000,3.73731291424052,3.76123519649635,3.70360424378912,3.71230325551852,13831456.232373,0.0,1.0
2006-12-06,68.8,69.59,68.48,68.79,605000,3.74057504363905,3.78352641405292,3.72317702018026,3.74003135540596,11127700.8252468,0.0,1.0
2006-12-07,67.87,68.95,67.71,68.48,1213800,3.69001203796195,3.74873036713535,3.68131302623255,3.72317702018026,22325294.6474126,0.0,1.0
2006-12-08,68.17,68.9,67.66,68.35,659200,3.70632268495456,3.74601192596992,3.67859458506712,3.71610907315013,12124595.6760376,0.0,1.0
2006-12-11,66.69,68.38,66.19,68.17,1095600,3.62748789115693,3.71941253557222,3.60029125079738,3.70798994662121,20142193.7694455,0.03,1.0
2006-12-12,64.35,66.5,63.3,66.25,3151600,3.50020761427423,3.61715316782031,3.44309466951918,3.60355484764053,57940980.1787006,0.0,1.0
2006-12-13,64.87,65.11,63.9,64.6,2307000,3.52849212024817,3.54154650762075,3.47573063795064,3.51380593445401,42413326.9679725,0.0,1.0
2006-12-14,66.11,66.15,64.99,65.6,1960400,3.59593978833986,3.59811551956862,3.53501931393446,3.56819921517311,36041216.3797196,0.0,1.0
2006-12-15,64.34,66.6,64.29,66.25,1785600,3.49966368146704,3.62259249589221,3.49694401743109,3.60355484764053,32827584.1499834,0.0,1.0
2006-12-18,63.72,64.75,63.07,64.75,2652600,3.4659398474212,3.52196492656188,3.43058421495378,3.52196492656188,48767052.9324854,0.0,1.0
2006-12-19,63.55,64.19,62.51,63.39,1909200,3.45669298969895,3.49150468935918,3.40012397775109,3.4479900647839,35099923.6442363,0.0,1.0
2006-12-20,62.85,64.06,62.75,63.49,949600,3.41861769319558,3.4844335628657,3.41317836512367,3.45342939285581,17458038.7034186,0.0,1.0
2006-12-21,62.19,63.36,62.01,63.32,1175800,3.38271812792097,3.44635826636232,3.37292733739154,3.44418253513356,21616640.5933863,0.0,1.0
2006-12-22,62.46,62.85,62.15,62.51,1079200,3.39740431371513,3.41861769319558,3.38054239669221,3.40012397775109,19840685.9401109,0.0,1.0
2006-12-26,62.94,63.29,62.27,62.48,648600,3.4235130884603,3.44255073671199,3.3870695903785,3.39849217932951,11924266.9577057,0.0,1.0
2006-12-27,63.4,63.7,62.88,62.94,741000,3.44853399759109,3.46485198180682,3.42024949161715,3.4235130884603,13623006.1912733,0.0,1.0
2006-12-28,62.74,64.02,62.66,63.5,601600,3.41263443231648,3.48225783163693,3.40828296985895,3.453973325663,11060189.6419299,0.0,1.0
2006-12-29,62.08,63.77,62.04,62.99,712400,3.37673486704187,3.46865951145716,3.37455913581311,3.42623275249626,13097205.9523119,0.0,1.0
2007-01-03,63.75,64.43,62.3,62.3,2672800,3.46757164584277,3.50455907673176,3.38870138880007,3.38870138880007,49138422.3320316,0.0,1.0
2007-01-04,65.82,66.05,63.75,63.89,2644200,3.58016573693132,3.59267619149671,3.46757164584277,3.47518670514345,48612622.0930701,0.0,1.0
2007-01-05,64.63,65.52,64.0,65.48,1306800,3.51543773287558,3.56384775271558,3.48116996602255,3.56167202148682,24025026.3033145,0.0,1.0
2007-01-08,63.36,64.2,62.05,64.01,2722400,3.44635826636232,3.49204862216637,3.3751030686203,3.48171389882974,50050299.6695312,0.0,1.0
2007-01-09,62.05,63.4,61.52,63.4,2490600,3.3751030686203,3.44853399759109,3.34627462983918,3.44853399759109,45788743.88662,0.0,1.0
2007-01-10,61.59,61.99,61.21,61.25,1368600,3.35008215948951,3.37183947177715,3.32941271281625,3.33158844404502,25161196.0504409,0.0,1.0
2007-01-11,63.45,64.23,61.95,61.95,1953400,3.45125366162704,3.49368042058794,3.36966374054839,3.36966374054839,35912524.0135403,0.0,1.0
2007-01-12,63.49,63.61,62.4,63.01,2017200,3.45342939285581,3.4599565865421,3.39414071687199,3.42732061811064,37085463.0081465,0.0,1.0
2007-01-16,64.44,64.76,63.69,63.8,2075200,3.50510300953895,3.52250885936907,3.46430804899963,3.47029130987873,38151771.1850614,0.0,1.0
2007-01-17,65.36,66.68,64.81,65.5,4357000,3.55514482780053,3.62694395834974,3.52522852340502,3.5627598871012,80101805.634788,0.0,1.0
2007-01-18,64.41,66.0,64.22,65.92,1918800,3.50347121111738,3.58995652746075,3.49313648778075,3.58560506500323,35276416.0321394,0.0,1.0
2007-01-19,64.18,64.6499,63.1,64.28,1387800,3.49096075655199,3.51652015916189,3.43221601337536,3.4964000846239,25514180.8262471,0.0,1.0
2007-01-22,64.05,64.4,63.27,64.24,1892200,3.4838896300585,3.50292727831019,3.4414628710976,3.49422435339513,34787385.0406578,0.0,1.0
2007-01-23,65.88,66.12,64.05,64.05,2379200,3.58342933377446,3.59648372114705,3.4838896300585,3.4838896300585,43740696.801994,0.0,1.0
2007-01-24,67.32,68.46,66.44,66.44,2793000,3.66175565800997,3.72376399802975,3.61388957097716,3.61388957097716,51348254.1055687,0.0,1.0
2007-01-25,66.25,67.47,65.79,67.32,1535800,3.60355484764053,3.66991465011783,3.57853393850974,3.66175565800997,28235105.1397538,0.0,1.0
2007-01-26,66.81,67.24,65.8,66.27,1127000,3.63401508484323,3.65740419555244,3.57907787131693,3.60464271325491,20719470.9548786,0.0,1.0
2007-01-29,66.5,67.28,66.02,67.08,1658200,3.61715316782031,3.65957992678121,3.59104439307514,3.64870127063738,30485383.0855188,0.0,1.0
2007-01-30,66.93,67.0,65.88,66.56,1325400,3.64054227852952,3.64434980817986,3.58342933377446,3.62041676466345,24366980.3048768,0.0,1.0
2007-01-31,67.72,68.09,66.19,66.54,1452000,3.68351297029761,3.70363848416368,3.60029125079738,3.61932889904907,26694473.6703494,0.0,1.0
2007-02-01,67.78,68.5,67.32,67.81,947200,3.68677656714076,3.72593972925851,3.66175565800997,3.68840836556233,17413915.6064428,0.0,1.0
2007-02-02,67.74,67.91,67.15,67.79,763000,3.68460083591199,3.69384769363424,3.65250880028772,3.68732049994795,14027467.9135514,0.0,1.0
2007-02-05,67.76,67.95,67.36,67.74,719600,3.68568870152637,3.696023424863,3.66393138923873,3.68460083591199,13229575.2432393,0.0,1.0
2007-02-06,67.74,67.95,66.87,67.9,792800,3.68460083591199,3.696023424863,3.63727868168637,3.69330376082705,14575329.7010007,0.0,1.0
2007-02-07,68.22,68.6,67.33,67.9299,770600,3.71070961065716,3.73137905733042,3.66229959081716,3.69493011992055,14167191.0539747,0.0,1.0
2007-02-08,68.21,68.63,67.59,68.21,788000,3.71016567784997,3.73301085575199,3.67644184380413,3.71016567784997,14487083.5070491,0.0,1.0
2007-02-09,67.52,68.63,67.39,68.41,1214400,3.67263431415379,3.73301085575199,3.66556318766031,3.72104433399379,22326287.0697468,0.0,1.0
2007-02-12,67.24,67.84,66.59,67.48,1215000,3.65740419555244,3.6900401639839,3.62204856308502,3.67045858292503,22337317.8439907,0.0,1.0
2007-02-13,67.56,68.12,67.22,67.46,1072800,3.67481004538255,3.70527028258525,3.65631632993806,3.66937071731064,19723024.3481755,0.0,1.0
2007-02-14,67.55,67.81,67.34,67.79,1002200,3.67426611257536,3.68840836556233,3.66284352362435,3.68732049994795,18425069.9121379,0.0,1.0
2007-02-15,67.47,67.82,67.18,67.58,834000,3.66991465011783,3.68895229836952,3.65414059870929,3.67589791099694,15332776.199085,0.0,1.0
2007-02-16,66.98,67.38,66.69,67.35,989400,3.64326194256547,3.66501925485312,3.62748789115693,3.66338745643154,18189746.728267,0.0,1.0
2007-02-20,67.92,67.98,66.62,66.98,1589200,3.69439162644143,3.69765522328458,3.6236803615066,3.64326194256547,29216844.047465,0.0,1.0
2007-02-21,67.92,68.06,67.11,67.75,1107400,3.69439162644143,3.7020066857421,3.65033306905896,3.68514476871918,20359132.3295764,0.0,1.0
2007-02-22,67.79,68.0,67.45,68.0,1025600,3.68732049994795,3.69874308889896,3.66882678450345,3.69874308889896,18855270.1076517,0.0,1.0
2007-02-23,67.83,68.01,67.48,67.7,495800,3.68949623117671,3.69928702170615,3.67045858292503,3.68242510468323,9115096.4502474,0.0,1.0
2007-02-26,68.04,68.4,67.8,68.26,808200,3.70091882012772,3.7205004011866,3.68786443275514,3.71288534188593,14858452.9065953,0.0,1.0
2007-02-27,65.23,67.1,64.15,67.1,1427800,3.54807370130705,3.64978913625177,3.48932895813041,3.64978913625177,26249565.7758435,0.0,1.0
2007-02-28,64.62,65.54,64.05,65.13,1074400,3.51489380006839,3.56493561832997,3.4838896300585,3.54263437323513,19752439.7461594,0.0,1.0
2007-03-01,64.4,65.21,63.1401,63.67,1255800,3.50292727831019,3.54698583569266,3.43439718393219,3.46322018338525,23087410.492579,0.0,1.0
2007-03-02,63.22,64.74,62.93,64.15,973000,3.43874320706165,3.52142099375468,3.42296915565311,3.48932895813041,17888238.8989325,0.0,1.0
2007-03-05,62.45,63.79,62.45,62.9801,1366400,3.39686038090794,3.46974737707154,3.39686038090794,3.42569425901714,25120749.8782131,0.0,1.0
2007-03-06,63.17,63.76,62.0,62.0,1259000,3.43602354302569,3.46811557864996,3.37238340458434,3.37238340458434,23146241.2885468,0.0,1.0
2007-03-07,62.72,63.05,62.25,63.0,1465400,3.4115465667021,3.4294963493394,3.38598172476412,3.42677668530345,26940827.6284642,0.0,1.0
2007-03-08,63.29,63.95,63.14,63.3,672200,3.44255073671199,3.47845030198659,3.43439174460412,3.44309466951918,12358144.0779675,0.0,1.0
2007-03-09,64.7,64.97,63.43,63.64,1859200,3.51924526252592,3.53393144832008,3.45016579601266,3.46158838496367,34180692.4572408,0.0,1.0
2007-03-12,65.47,65.49,64.23,64.49,946400,3.5627598871012,3.56384825120296,3.49528131279228,3.50943004611511,17391238.8045925,0.03,1.0
2007-03-13,63.86,65.36,63.74,64.83,883200,3.47514657690977,3.55677388454154,3.46861639229923,3.52793223584498,16229862.7559342,0.0,1.0
2007-03-14,64.33,64.41,63.15,64.0493,1712400,3.50072313330106,3.50507658970809,3.4365096512974,3.4854479431329,31467410.5335843,0.0,1.0
2007-03-15,64.44,64.68,63.97,64.15,456400,3.50670913586072,3.51976950508181,3.48113257946944,3.49092785638525,8386899.18683011,0.0,1.0
2007-03-16,64.1,64.62,63.56,64.54,745600,3.48820694613085,3.51650441277654,3.45882111538342,3.51215095636951,13701297.1816401,0.0,1.0
2007-03-19,64.85,64.99,64.3,64.3,658800,3.52902059994674,3.53663914865904,3.49909058714842,3.49909058714842,12106242.735065,0.0,1.0
2007-03-20,65.13,65.45,64.51,64.64,927200,3.54425769737134,3.56167152299945,3.51051841021687,3.51759277687829,17038415.7012026,0.0,1.0
2007-03-21,65.76,65.86,64.32,65.25,1212600,3.57854116657668,3.58398298708546,3.50017895125018,3.55078788198188,22282984.1234667,0.0,1.0
2007-03-22,66.08,66.21,65.3,65.86,735400,3.59595499220479,3.60302935886621,3.55350879223627,3.58398298708546,13513859.9079642,0.0,1.0
2007-03-23,66.23,66.42,65.4,65.98,1095400,3.60411772296797,3.61445718193466,3.55895061274505,3.590513171696,20129293.0965243,0.0,1.0
2007-03-26,65.81,66.7,65.26,66.48,1454000,3.58126207683107,3.62969427935925,3.55133206403276,3.61772227423993,26718999.6004623,0.0,1.0
2007-03-27,65.33,65.79,64.2,65.58,1407400,3.5551413383889,3.58017371272931,3.49364876663964,3.56874588966087,25862668.5266098,0.0,1.0
2007-03-28,65.43,65.79,64.81,65.08,703600,3.56058315889769,3.58017371272931,3.52684387174323,3.54153678711694,12929496.6429747,0.0,1.0
2007-03-29,64.61,66.27,64.23,66.0,1148800,3.51596023072566,3.60629445117148,3.49528131279228,3.59160153579776,21110582.3528274,0.0,1.0
2007-03-30,64.57,65.28,63.79,63.92,1231800,3.51378350252214,3.55242042813451,3.47133730255362,3.47841166921504,22635807.2268566,0.0,1.0
2007-04-02,32.84,33.12,32.27,32.42,944500,3.57418771016965,3.60466190501884,3.51215095636951,3.52847641789586,8678162.00915977,0.0,2.0
2007-04-03,33.62,33.8,33.01,33.14,2615400,3.65908011010669,3.67867066393831,3.59268989989952,3.60683863322236,24030561.0574446,0.0,1.0
2007-04-04,34.14,34.16,33.64,33.76,1848600,3.71567504339805,3.71785177160156,3.6612568383102,3.67431720753128,16985124.7116281,0.0,1.0
2007-04-05,33.94,34.32,33.78,34.19,1543000,3.69390776136291,3.73526559722967,3.6764939357348,3.72111686390683,14177240.8471504,0.0,1.0
2007-04-09,33.57,34.0,33.42,34.0,1549800,3.6536382895979,3.70043794597345,3.63731282807155,3.70043794597345,14239719.9383757,0.0,1.0
2007-04-10,33.67,33.77,33.16,33.61,1495800,3.66452193061547,3.67540557163304,3.60901536142587,3.65799174600493,13743562.4492337,0.0,1.0
2007-04-11,33.42,33.81,33.2,33.74,1502800,3.63731282807155,3.67975902804007,3.6133688178329,3.67214047932777,13807879.1607891,0.0,1.0
2007-04-12,33.77,33.83,32.94,33.42,1289200,3.67540557163304,3.68193575624358,3.58507135118722,3.63731282807155,11845300.6481829,0.0,1.0
2007-04-13,33.8,34.19,33.67,34.01,2073800,3.67867066393831,3.72111686390683,3.66452193061547,3.70152631007521,19054285.2033833,0.0,1.0
2007-04-16,34.63,34.84,33.91,34.05,3063800,3.76900488438414,3.79186053052103,3.69064266905764,3.70587976648223,28150505.8376534,0.0,1.0
2007-04-17,34.56,34.84,34.11,34.59,2708600,3.76138633567184,3.79186053052103,3.71240995109278,3.76465142797711,24886892.1312971,0.0,1.0
2007-04-18,35.78,35.92,34.11,35.3,4763000,3.89416675608618,3.90940385351077,3.71240995109278,3.84192527920185,43762928.1626553,0.0,1.0
2007-04-19,36.06,36.54,35.45,35.64,3642400,3.92464095093537,3.9768824278197,3.8582507407282,3.87892965866158,33466741.4527936,0.0,1.0
2007-04-20,36.17,36.45,35.91,36.24,3488800,3.9366129560547,3.96708715090389,3.90831548940902,3.944231504767,32055449.0392341,0.0,1.0
2007-04-23,35.5,36.0,35.2,35.99,2828800,3.86369256123698,3.91811076632483,3.83104163818428,3.91702240222307,25991301.9497207,0.0,1.0
2007-04-24,35.6,35.75,35.1,35.61,3432800,3.87457620225455,3.89090166378091,3.82015799716671,3.87566456635631,31540915.3467906,0.0,1.0
2007-04-25,35.58,35.85,35.11,35.7,3367800,3.87239947405104,3.90178530479848,3.82124636126847,3.88545984327212,30943688.73949,0.0,1.0
2007-04-26,35.73,35.89,35.16,35.51,2997000,3.88872493557739,3.9061387612055,3.82668818177725,3.86478092533874,27536740.6473815,0.0,1.0
2007-04-27,35.5,35.8,35.39,35.74,1789200,3.86369256123698,3.89634348428969,3.85172055611766,3.88981329967915,16439351.4735719,0.0,1.0
2007-04-30,35.11,35.56,34.9,35.45,2589600,3.82124636126847,3.87022274584753,3.79839071513157,3.8582507407282,23793508.0348545,0.0,1.0
2007-05-01,35.68,35.8,35.01,35.04,2297000,3.88328311506861,3.89634348428969,3.8103627202509,3.81362781255617,21105069.4918369,0.0,1.0
2007-05-02,35.87,36.02,35.32,35.6,2005800,3.90396203300199,3.92028749452834,3.84410200740536,3.87457620225455,18429494.2911304,0.0,1.0
2007-05-03,35.96,36.05,35.5,35.99,1871800,3.9137573099178,3.92355258683361,3.86369256123698,3.91702240222307,17198288.6699262,0.0,1.0
2007-05-04,36.34,36.38,35.6,36.01,2168000,3.95511514578456,3.95946860219159,3.87457620225455,3.91919913042659,19919804.3788866,0.0,1.0
2007-05-07,35.94,36.39,35.73,36.35,1367800,3.91158058171429,3.96055696629335,3.88872493557739,3.95620350988632,12567485.4379341,0.0,1.0
2007-05-08,35.66,35.88,35.29,35.88,1302600,3.8811063868651,3.90505039710375,3.84083691510009,3.90505039710375,11968421.2103033,0.0,1.0
2007-05-09,35.79,35.95,35.24,35.55,1151800,3.89525512018793,3.91266894581605,3.83539509459131,3.86913438174577,10582855.481366,0.0,1.0
2007-05-10,34.66,35.69,34.53,35.57,1864200,3.77226997668941,3.88437147917037,3.75812124336657,3.87131110994928,17128459.0973802,0.0,1.0
2007-05-11,35.31,35.34,34.35,34.7,1938400,3.8430136433036,3.84627873560888,3.73853068953494,3.77662343309643,17810216.239868,0.0,1.0
2007-05-14,34.48,35.36,34.12,35.3,2455600,3.75267942285778,3.84845546381239,3.71349831519453,3.84192527920185,22562302.4136503,0.0,1.0
2007-05-15,34.21,34.82,34.12,34.42,1757400,3.72329359211035,3.78968380231752,3.71349831519453,3.74614923824724,16147169.8410771,0.0,1.0
2007-05-16,34.39,34.7,34.02,34.37,1068200,3.74288414594197,3.77662343309643,3.70261467417696,3.74070741773846,9814730.183361,0.0,1.0
2007-05-17,34.4,34.57,33.64,34.29,1932800,3.74397251004373,3.76247469977359,3.6612568383102,3.7320005049244,17758762.8706236,0.0,1.0
2007-05-18,35.05,35.08,34.37,34.54,2321600,3.81471617665792,3.81798126896319,3.74070741773846,3.75920960746832,21331096.7924461,0.0,1.0
2007-05-21,35.23,35.23,34.16,34.3,1681400,3.83430673048955,3.83430673048955,3.71785177160156,3.73308886902616,15448874.115618,0.0,1.0
2007-05-22,35.23,35.28,34.86,35.17,1923800,3.83430673048955,3.83974855099833,3.79403725872454,3.82777654587901,17676069.9557666,0.0,1.0
2007-05-23,35.27,35.6,34.8,34.9,2348200,3.83866018689658,3.87457620225455,3.787507074114,3.79839071513157,21575500.2963567,0.0,1.0
2007-05-24,34.55,35.25,34.54,35.18,1760800,3.76029797157008,3.83648345869306,3.75920960746832,3.82886490998076,16178409.3866898,0.0,1.0
2007-05-25,34.74,34.97,34.53,34.76,919200,3.78097688950346,3.80600926384387,3.75812124336657,3.78315361770697,8445703.03739509,0.0,1.0
2007-05-29,34.96,35.29,34.9,34.99,1013200,3.80492089974211,3.84083691510009,3.79839071513157,3.80818599204738,9309384.59256822,0.0,1.0
2007-05-30,35.25,35.27,34.55,34.71,1516000,3.83648345869306,3.83866018689658,3.76029797157008,3.77771179719819,13929162.1025794,0.0,1.0
2007-05-31,35.78,35.87,35.29,35.43,2689400,3.89416675608618,3.90396203300199,3.84083691510009,3.85607401252469,24710480.5796022,0.0,1.0
2007-06-01,36.32,36.36,35.5701,35.84,1684400,3.95293841758105,3.95729187398808,3.8713219935903,3.90069694069672,15476438.4205704,0.0,1.0
2007-06-04,36.1,36.5,35.92,36.14,1351200,3.9289944073424,3.97252897141267,3.90940385351077,3.93334786374943,12414962.9505312,0.0,1.0
2007-06-05,35.37,36.12,35.04,35.85,1785000,3.84954382791414,3.93117113554591,3.81362781255617,3.90178530479848,16400761.4466387,0.0,1.0
2007-06-06,35.5,35.56,35.1,35.1101,1298800,3.86369256123698,3.87022274584753,3.82015799716671,3.82125724490948,11933506.4240304,0.0,1.0
2007-06-07,34.78,35.59,34.78,35.36,1747600,3.78533034591049,3.8734878381528,3.78533034591049,3.84845546381239,16057126.4448995,0.0,1.0
2007-06-08,35.74,35.74,34.77,34.79,1588000,3.88981329967915,3.88981329967915,3.78424198180873,3.78641871001225,14590705.4214354,0.0,1.0
2007-06-11,35.51,35.71,35.29,35.35,821400,3.86641347149138,3.88818994837953,3.84245934691441,3.84899228998086,7543920.02176351,0.015,1.0
2007-06-12,34.97,35.44,34.87,35.3,1187000,3.80761698389337,3.85879170458052,3.79672874544929,3.84354817075882,10901671.6165489,0.0,1.0
2007-06-13,35.75,35.83,35.09,35.15,902400,3.89254524375716,3.90125583451242,3.82068287002626,3.8272158130927,8287842.01076138,0.0,1.0
2007-06-14,36.44,36.62,35.72,35.87,1274000,3.96767408902128,3.98727291822062,3.88927877222394,3.90561112989005,11700698.9380652,0.0,1.0
2007-06-15,36.66,36.99,36.5,36.77,1280400,3.99162821359825,4.0275594004637,3.97420703208773,4.00360527588674,11759477.9594181,0.0,1.0
2007-06-18,36.24,36.6,36.01,36.5,1667800,3.94589761213313,3.98509527053181,3.92085466371176,3.97420703208773,15317445.5956869,0.0,1.0
2007-06-19,35.82,36.17,35.63,36.05,1216200,3.90016701066801,3.93827584522228,3.87947935762427,3.92520995908939,11169850.9014716,0.0,1.0
2007-06-20,35.41,36.09,35.26,35.9,1166600,3.8555252330473,3.92956525446702,3.83919287538119,3.90887760142327,10714313.4859865,0.0,1.0
2007-06-21,35.89,35.9,34.87,35.26,1168600,3.90778877757887,3.90887760142327,3.79672874544929,3.83919287538119,10732681.9301593,0.0,1.0
2007-06-22,35.76,36.12,35.53,35.9,2214600,3.89363406760157,3.93283172600024,3.86859111918019,3.90887760142327,20339378.2325268,0.0,1.0
2007-06-25,35.62,36.28,35.52,35.84,1833800,3.87839053377986,3.95025290751076,3.86750229533579,3.90234465835683,16842026.4620282,0.0,1.0
2007-06-26,35.13,35.8,34.91,35.74,1660200,3.82503816540389,3.8979893629792,3.80108404082692,3.89145641991275,15247645.5078303,0.0,1.0
2007-06-27,35.3,35.33,34.57,34.9,1440400,3.84354817075882,3.84681464229204,3.76406403011706,3.79999521698251,13228953.493241,0.0,1.0
2007-06-28,35.6,35.64,35.06,35.26,1665400,3.87621288609105,3.88056818146868,3.81741639849304,3.83919287538119,15295403.4626795,0.0,1.0
2007-06-29,35.65,35.98,35.47,35.79,1315600,3.88165700531308,3.91758819217853,3.86205817611375,3.89690053913479,12082762.5768591,0.0,1.0
2007-07-02,36.01,36.11,35.57,35.88,929200,3.92085466371176,3.93174290215583,3.87294641455782,3.90669995373446,8533979.16267672,0.0,1.0
2007-07-03,35.85,36.07,35.67,35.97,685200,3.90343348220124,3.9273876067782,3.8838346530019,3.91649936833413,6293028.97359673,0.0,1.0
2007-07-05,35.86,36.08,35.64,35.98,1007000,3.90452230604564,3.92847643062261,3.88056818146868,3.91758819217853,9248511.64099814,0.0,1.0
2007-07-06,35.62,35.91,35.39,35.91,1441000,3.87839053377986,3.90996642526768,3.85334758535849,3.90996642526768,13234464.0264929,0.0,1.0
2007-07-09,36.05,36.07,35.36,35.62,1592600,3.92520995908939,3.9273876067782,3.85008111382526,3.87839053377986,14626792.0947901,0.0,1.0
2007-07-10,35.65,36.07,35.53,35.77,1426400,3.88165700531308,3.9273876067782,3.86859111918019,3.89472289144598,13100374.3840315,0.0,1.0
2007-07-11,35.59,35.81,35.36,35.57,1670400,3.87512406224664,3.89907818682361,3.85008111382526,3.87294641455782,15341324.5731115,0.0,1.0
2007-07-12,37.29,37.3,35.81,35.96,1502600,4.06022411579593,4.06131293964034,3.89907818682361,3.91541054448972,13800212.1070147,0.0,1.0
2007-07-13,37.3,37.38,37.04,37.3,1069400,4.06131293964034,4.0700235303956,4.03300351968574,4.06131293964034,9821607.09918907,0.0,1.0
2007-07-16,37.07,37.28,36.73,37.27,1391200,4.03626999121896,4.05913529195152,3.9992499805091,4.05804646810711,12777089.7665905,0.0,1.0
2007-07-17,37.95,38.15,36.73,36.96,2781200,4.13208648952683,4.15386296641498,3.9992499805091,4.02429292893048,25543158.4666773,0.0,1.0
2007-07-18,37.1,38.05,35.96,36.75,4045000,4.03953646275219,4.14297472797091,3.91541054448972,4.00142762819792,37150178.3394612,0.0,1.0
2007-07-19,37.93,38.5,37.62,37.63,2553800,4.12990884183802,4.19197180096925,4.09615530266138,4.09724412650579,23454666.3642314,0.0,1.0
2007-07-20,37.53,37.92,37.37,37.87,1805600,4.08635588806171,4.12882001799361,4.06893470655119,4.12337589877157,16583031.3991919,0.0,1.0
2007-07-23,36.83,37.73,36.76,37.58,1673000,4.01013821895318,4.10813236494986,4.00251645204233,4.09180000728375,15365203.5505361,0.0,1.0
2007-07-24,36.1,36.83,35.859,36.58,2065200,3.93065407831143,4.01013821895318,3.9044134236612,3.98291762284299,18967255.4528196,0.0,1.0
2007-07-25,35.76,36.57,35.21,36.42,2069200,3.89363406760157,3.98182879899858,3.83374875615915,3.96549644133247,19003992.3411652,0.0,1.0
2007-07-26,35.07,35.86,33.1,35.8,2750200,3.81850522233744,3.90452230604564,3.60400692498915,3.8979893629792,25258447.5819991,0.0,1.0
2007-07-27,34.64,35.26,34.01,34.9,2671400,3.77168579702792,3.83919287538119,3.70308989483024,3.79999521698251,24534730.8815912,0.0,1.0
2007-07-30,35.0,35.21,34.19,34.68,1824800,3.81088345542659,3.83374875615915,3.72268872402957,3.77604109240555,16759368.4632506,0.0,1.0
2007-07-31,34.26,35.38,34.19,35.3,2610600,3.73031049094043,3.85225876151408,3.72268872402957,3.84354817075882,23976330.1787385,0.0,1.0
2007-08-01,35.78,36.59,34.83,35.18,4468800,3.89581171529038,3.9840064466874,3.79237345007166,3.83048228462593,41042451.6596747,0.0,1.0
2007-08-02,35.84,36.01,35.17,35.81,2174400,3.90234465835683,3.92085466371176,3.82939346078152,3.89907818682361,19970172.5046538,0.0,1.0
2007-08-03,34.81,36.09,34.77,35.87,2193000,3.79019580238285,3.92956525446702,3.78584050700522,3.90561112989005,20140999.0354607,0.0,1.0
2007-08-06,34.39,35.3,33.89,35.08,3593200,3.74446520091773,3.84354817075882,3.69002400869735,3.81959404618185,33000746.8008287,0.0,1.0
2007-08-07,34.57,34.77,33.47,34.2,3269400,3.76406403011706,3.78584050700522,3.64429340723223,3.72377754787398,30026895.6892545,0.0,1.0
2007-08-08,34.74,35.46,33.71,34.83,3051600,3.78257403547199,3.86096935226934,3.67042517949801,3.79237345007166,28026572.118838,0.0,1.0
2007-08-09,34.23,35.36,33.85,33.89,3813200,3.7270440194072,3.85008111382526,3.68566871331972,3.69002400869735,35021275.6598353,0.0,1.0
2007-08-10,35.39,35.61,33.55,33.98,2514200,3.85334758535849,3.87730170993545,3.65300399798749,3.69982342329701,23090971.1696102,0.0,1.0
2007-08-13,35.23,35.99,35.18,35.94,1797800,3.83592640384796,3.91867701602294,3.83048228462593,3.9132328968009,16511394.466918,0.0,1.0
2007-08-14,34.94,35.84,34.78,35.29,1436800,3.80435051236014,3.90234465835683,3.78692933084962,3.84245934691441,13195890.29373,0.0,1.0
2007-08-15,33.57,34.88,33.39,34.74,1530200,3.6551816456763,3.7978175692937,3.63558281647697,3.78257403547199,14053696.6365992,0.0,1.0
2007-08-16,33.3,34.4,32.13,33.47,3163600,3.6257834018773,3.74555402476213,3.49839101208161,3.64429340723223,29055204.9925141,0.0,1.0
2007-08-17,34.2,35.07,33.3,33.3,2182600,3.72377754787398,3.81850522233744,3.6257834018773,3.6257834018773,20045483.1257622,0.0,1.0
2007-08-20,33.95,34.5,33.59,34.37,1249400,3.69655695176379,3.75644226320621,3.65735929336512,3.74228755322891,11474767.0747399,0.0,1.0
2007-08-21,33.9,34.41,33.6,33.68,1200800,3.69111283254175,3.74664284860654,3.65844811720953,3.66715870796479,11028413.8813412,0.0,1.0
2007-08-22,34.76,34.87,33.95,34.28,1527400,3.78475168316081,3.79672874544929,3.69655695176379,3.73248813862924,14027980.8147572,0.0,1.0
2007-08-23,34.25,35.11,34.13,34.8,1103600,3.72922166709602,3.82286051771507,3.71615578096313,3.78910697853844,10135707.4945437,0.0,1.0
2007-08-24,35.75,35.75,34.18,34.18,1201400,3.89254524375716,3.89254524375716,3.72159990018517,3.72159990018517,11033924.414593,0.0,1.0
2007-08-27,35.0,35.77,34.84,35.77,1415000,3.81088345542659,3.89472289144598,3.79346227391607,3.89472289144598,12995674.2522466,0.0,1.0
2007-08-28,33.91,34.98,33.85,34.6,1093200,3.69220165638616,3.80870580773777,3.68566871331972,3.76733050165029,10040191.5848452,0.0,1.0
2007-08-29,35.83,35.84,34.05,34.05,1622600,3.90125583451242,3.90234465835683,3.70744519020787,3.70744519020787,14902318.7573819,0.0,1.0
2007-08-30,36.34,36.6,35.4,35.47,2786600,3.95678585057721,3.98509527053181,3.85443640920289,3.86205817611375,25592753.2659438,0.0,1.0
2007-08-31,36.11,36.82,35.72,36.7,1440400,3.93174290215583,4.00904939510877,3.88927877222394,3.99598350897588,13228953.493241,0.0,1.0
2007-09-04,36.97,37.21,35.76,36.14,1293600,4.02538175277489,4.05151352504067,3.89363406760157,3.93500937368906,11880709.6909585,0.0,1.0
2007-09-05,37.45,37.45,36.52,36.68,1703000,4.07764529730645,4.07764529730645,3.97638467977654,3.99380586128707,15640730.2131279,0.0,1.0
2007-09-06,38.32,38.48,37.04,37.47,2306200,4.17237297176991,4.18979415328043,4.03300351968574,4.07982294499527,21180652.9756404,0.0,1.0
2007-09-07,37.57,38.1,37.13,37.72,1951000,4.09071118343934,4.14841884719294,4.04280293428541,4.10704354110546,17918417.2905535,0.0,1.0
2007-09-10,36.81,37.81,36.37,37.81,1731200,4.00959380703098,4.11852056082155,3.96166603536312,4.11852056082155,15893248.8094567,0.015,1.0
2007-09-11,37.62,37.71,36.79,36.9,2852000,4.09782447760134,4.10762788544249,4.00741527195516,4.01939721487213,26182731.9804589,0.0,1.0
2007-09-12,37.34,38.2,37.23,37.39,1419000,4.06732498653998,4.16100199479987,4.05534304362302,4.07277132422951,13027102.622816,0.0,1.0
2007-09-13,37.09,37.71,37.0,37.64,1218400,4.04009329809234,4.10762788544249,4.03028989025118,4.10000301267715,11185498.1223672,0.0,1.0
2007-09-14,37.31,37.37,36.62,37.04,1055400,4.06405718392626,4.0705927891537,3.98889772381077,4.03464696040281,9689079.70973926,0.0,1.0
2007-09-17,37.21,37.66,37.01,37.22,1054800,4.05316450854721,4.10218154775296,4.03137915778909,4.05425377608511,9683571.4211038,0.0,1.0
2007-09-18,38.72,38.72,37.32,37.59,1145800,4.21764390677097,4.21764390677097,4.06514645146417,4.09455667498762,10518995.1974789,0.0,1.0
2007-09-19,39.2,39.6,38.85,38.96,2508200,4.26992874859044,4.31349945010667,4.23180438476374,4.24378632768071,23026482.5923517,0.0,1.0
2007-09-20,38.97,39.3,38.74,39.3,1538600,4.24487559521861,4.2808214239695,4.21982244184678,4.2808214239695,14125088.1574804,0.0,1.0
2007-09-21,38.04,39.3,38.04,39.3,2448200,4.14357371419338,4.2808214239695,4.14357371419338,4.2808214239695,22475653.7288077,0.0,1.0
2007-09-24,38.42,38.46,37.82,38.13,1982000,4.1849658806338,4.18932295078542,4.11960982835945,4.15337712203453,18195713.4590707,0.0,1.0
2007-09-25,39.22,39.22,38.24,38.28,1438000,4.27210728366626,4.27210728366626,4.1653590649515,4.16971613510312,13201531.7629383,0.0,1.0
2007-09-26,40.11,40.12,39.19,39.34,1637400,4.36905209453987,4.37014136207777,4.26883948105254,4.28517849412112,15032119.6861162,0.0,1.0
2007-09-27,40.12,40.458,39.43,40.3,2077800,4.37014136207777,4.40695860485898,4.29498190196228,4.38974817776007,19075203.5445293,0.0,1.0
2007-09-28,39.76,40.29,39.62,40.22,821000,4.33092773071316,4.38865891022217,4.31567798518248,4.38103403745683,7537174.94949397,0.0,1.0
2007-10-01,40.28,40.5,39.9,39.93,1568400,4.38756964268426,4.41153352851819,4.34617747624385,4.34944527885756,14398666.4930406,0.0,1.0
2007-10-02,39.71,40.46,39.71,40.26,1188800,4.32548139302364,4.40717645836657,4.32548139302364,4.38539110760845,10913755.8830188,0.0,1.0
2007-10-03,39.7,39.82,39.17,39.65,1630400,4.32439212548573,4.3374633359406,4.26666094597673,4.3189457877962,14967856.3187027,0.0,1.0
2007-10-04,39.81,40.0,39.63,39.97,1703400,4.33637406840269,4.3570701516229,4.31676725272039,4.35380234900919,15638031.4360147,0.0,1.0
2007-10-05,40.54,41.06,40.15,40.24,1900200,4.41589059866981,4.47253251064091,4.37340916469149,4.38321257253264,17444750.108439,0.0,1.0
2007-10-08,40.56,40.78,40.37,40.56,527200,4.41806913374562,4.44203301957955,4.39737305052541,4.41806913374562,4839949.6143401,0.0,1.0
2007-10-09,40.54,41.01,40.2,40.74,1181000,4.41589059866981,4.46708617295138,4.37885550238102,4.43767594942793,10842148.1307581,0.0,1.0
2007-10-10,39.79,40.8,39.55,40.58,1649200,4.33419553332688,4.44421155465536,4.30805311241714,4.42024766882143,15140449.3626132,0.0,1.0
2007-10-11,39.54,40.23,38.98,40.01,1202000,4.30696384487924,4.38212330499473,4.24596486275652,4.35815941916081,11034938.2329985,0.0,1.0
2007-10-12,39.84,40.24,39.62,39.92,1485200,4.33964187101641,4.38321257253264,4.31567798518248,4.34835601131966,13634850.4689262,0.0,1.0
2007-10-15,39.5,39.95,39.0,39.8,978400,4.30260677472762,4.35162381393337,4.24814339783233,4.33528480086479,8982182.66819109,0.0,1.0
2007-10-16,39.77,40.1,39.5,39.65,1712800,4.33201699825107,4.36796282700196,4.30260677472762,4.3189457877962,15724327.9579699,0.0,1.0
2007-10-17,42.78,45.76,42.25,44.5,8258800,4.65988652716069,4.9844882534566,4.60215534765169,4.84724054368048,75819756.9706222,0.0,1.0
2007-10-18,43.12,43.81,42.74,43.01,2180600,4.69692162344949,4.77208108356498,4.65552945700907,4.68493968053253,20018956.9974014,0.0,1.0
2007-10-19,42.74,43.92,42.73,43.21,2094400,4.65552945700907,4.78406302648195,4.65444018947117,4.70672503129064,19227599.5301098,0.0,1.0
2007-10-22,42.8,43.212,42.14,42.61,1574000,4.6620650622365,4.70694288479822,4.59017340473473,4.6413689790163,14450077.1869714,0.0,1.0
2007-10-23,43.88,44.31,43.06,43.06,4535000,4.77970595633032,4.82654446046027,4.69038601822206,4.69038601822206,41633481.6028686,0.0,1.0
2007-10-24,44.27,44.27,42.94,43.78,2911800,4.82218739030865,4.82218739030865,4.67731480776719,4.76881328095127,26731724.7477911,0.0,1.0
2007-10-25,43.68,44.86,43.01,44.61,1720800,4.75792060557221,4.88645417504508,4.68493968053253,4.85922248659744,15797771.8064424,0.0,1.0
2007-10-26,44.87,44.9612,44.08,44.29,1752600,4.88754344258299,4.89747756252869,4.80149130708844,4.82436592538446,16089711.1041207,0.0,1.0
2007-10-29,44.57,45.34,44.31,45.19,1166200,4.85486541644582,4.93873901686456,4.82654446046027,4.92240000379597,10706277.0110839,0.0,1.0
2007-10-30,44.55,45.83,44.51,44.57,1524000,4.85268688137001,4.99211312622194,4.84832981121838,4.85486541644582,13991053.134018,0.0,1.0
2007-10-31,44.27,44.43,43.5,44.43,2400000,4.82218739030865,4.83961567091514,4.73831378988991,4.83961567091514,22033154.5417607,0.0,1.0
2007-11-01,43.52,44.09,43.25,43.6,2228800,4.74049232496572,4.80258057462634,4.71108210144226,4.74920646526896,20461456.1844484,0.0,1.0
2007-11-02,43.41,43.82,42.63,43.62,1927400,4.72851038204875,4.77317035110289,4.64354751409211,4.75138500034477,17694459.1932456,0.0,1.0
2007-11-05,43.57,43.92,42.77,43.44,1214000,4.74593866265525,4.78406302648195,4.65879725962279,4.73177818466247,11145104.0057073,0.0,1.0
2007-11-06,43.91,44.0,43.08,43.72,1271600,4.78297375894404,4.79277716678519,4.69256455329787,4.76227767572383,11673899.7147095,0.0,1.0
2007-11-07,43.26,44.0,42.97,43.27,1896600,4.71217136898017,4.79277716678519,4.6805826103809,4.71326063651807,17411700.3766264,0.0,1.0
2007-11-08,42.67,44.0,42.21,43.37,3021600,4.64790458424373,4.79277716678519,4.59779827750007,4.72415331189713,27739741.5680767,0.0,1.0
2007-11-09,41.0,42.25,40.86,42.07,2761200,4.46599690541348,4.60215534765169,4.45074715988279,4.58254853196939,25349144.3002956,0.0,1.0
2007-11-12,40.41,41.31,40.25,40.63,1760800,4.40173012067704,4.49976419908855,4.38430184007055,4.42569400651096,16164991.0488051,0.0,1.0
2007-11-13,42.03,42.1,40.33,40.6,1599600,4.57819146181776,4.5858163345831,4.39301598037379,4.42242620389725,14685097.5020835,0.0,1.0
2007-11-14,42.31,42.8,41.97,42.17,2531200,4.60869095287913,4.6620650622365,4.57165585659033,4.59344120734845,23237633.6567102,0.0,1.0
2007-11-15,41.22,42.29,40.95,42.29,1697400,4.4899607912474,4.60651241780331,4.46055056772395,4.60651241780331,15582948.5496602,0.0,1.0
2007-11-16,41.62,41.77,40.56,41.3,1796400,4.53353149276363,4.54987050583222,4.41806913374562,4.49867493155065,16491816.1745079,0.0,1.0
2007-11-19,40.97,41.56,40.87,41.3,1598400,4.46272910279976,4.5269958875362,4.4518364274207,4.49867493155065,14674080.9248126,0.0,1.0
2007-11-20,40.83,41.66,40.28,40.88,1782800,4.44747935726908,4.53788856291525,4.38756964268426,4.45292569495861,16366961.6321045,0.0,1.0
2007-11-21,40.4,41.0,39.51,40.64,1400400,4.40064085313913,4.46599690541348,4.30369604226552,4.42678327404887,12856345.6751174,0.0,1.0
2007-11-23,41.2,41.32,40.3932,40.57,604000,4.48778225617159,4.50085346662646,4.39990015121336,4.41915840128353,5545010.55967643,0.0,1.0
2007-11-26,40.7,41.67,40.53,41.1,2059000,4.4333188792763,4.53897783045316,4.41480133113191,4.47688958079253,18902610.5006189,0.0,1.0
2007-11-27,42.52,42.75,40.72,40.93,2426400,4.63156557117515,4.65661872454698,4.43549741435211,4.45837203264813,22275519.24172,0.0,1.0
2007-11-28,43.12,43.49,42.56,42.93,1740800,4.69692162344949,4.737224522352,4.63592264132677,4.67622554022928,15981381.4276237,0.0,1.0
2007-11-29,43.34,43.5,43.01,43.02,877000,4.72088550928342,4.73831378988991,4.68493968053253,4.68602894807043,8051281.8888017,0.0,1.0
2007-11-30,43.35,43.64,42.8,43.47,1905400,4.72197477682132,4.75356353542059,4.6620650622365,4.73504598727619,17492488.6099462,0.0,1.0
2007-12-03,43.7,44.41,43.03,43.81,2698000,4.76009914064802,4.83743713583933,4.68711821560834,4.77208108356498,24768937.8973626,0.0,1.0
2007-12-04,43.2,44.19,43.2,43.24,2416200,4.70563576375273,4.8134732500054,4.70563576375273,4.70999283390436,22181878.3349176,0.0,1.0
2007-12-05,45.0,45.0,43.66,43.9,2195200,4.90170392057577,4.90170392057577,4.7557420704964,4.78188449140614,20152992.0208637,0.0,1.0
2007-12-06,45.23,45.31,44.79,44.93,1681600,4.9267570739476,4.93547121425084,4.87882930227974,4.89407904781043,15437896.948927,0.0,1.0
2007-12-07,46.16,46.16,45.02,45.38,1610600,5.02805895497283,5.02805895497283,4.90388245565158,4.94309608701618,14786082.7937332,0.0,1.0
2007-12-10,46.51,46.66,45.95,46.16,1778600,5.06781722010639,5.08416150269112,5.00679856512338,5.02968056074201,16323139.2150057,0.015,1.0
2007-12-11,45.47,46.72,45.47,46.53,1909200,4.95449686085224,5.09069921572502,4.95449686085224,5.06999645778435,17521723.4843635,0.0,1.0
2007-12-12,46.12,46.9,45.38,45.93,1581600,5.02532208538608,5.1103123548267,4.9446902913014,5.00461932744542,14515167.5376437,0.0,1.0
2007-12-13,45.86,46.22,44.82,46.0,1732200,4.99699199557254,5.0362182737759,4.88367163631839,5.01224665931829,15897302.2310992,0.0,1.0
2007-12-14,45.59,46.33,45.33,45.72,1122600,4.96757228692002,5.04820408100471,4.93924219710648,4.98173733182679,10302685.3046022,0.0,1.0
2007-12-17,44.48,45.71,44.47,45.5,1906400,4.84662459579299,4.98064771298781,4.84553497695401,4.95776571736918,17496026.4249899,0.0,1.0
2007-12-18,45.51,45.84,44.7,44.97,1756800,4.95885533620816,4.99481275789458,4.8705962102506,4.90001591890312,16123069.2527393,0.0,1.0
2007-12-19,45.07,45.56,44.88,45.5,1608200,4.91091210729295,4.96430343040308,4.89020934935228,4.95776571736918,14759289.6016936,0.0,1.0
2007-12-20,45.74,45.77,44.71,45.3299,1366600,4.98391656950476,4.9871854260217,4.87168582908959,4.93923130091809,12542000.4785937,0.0,1.0
2007-12-21,46.5,46.81,46.0,46.5,1931200,5.06672760126741,5.10050578527586,5.01224665931829,5.06672760126741,17723628.950871,0.0,1.0
2007-12-24,47.04,47.21,46.42,46.87,566400,5.12556701857245,5.14409053883514,5.05801065055555,5.10704349830975,5198148.010446,0.0,1.0
2007-12-26,47.09,47.21,46.61,46.96,676400,5.13101511276736,5.14409053883514,5.07871340849621,5.11685006786059,6207675.34298318,0.0,1.0
2007-12-27,46.5,47.24,46.38,47.09,821800,5.06672760126741,5.14735939535209,5.05365217519962,5.13101511276736,7542086.92617323,0.0,1.0
2007-12-28,47.16,47.21,46.32,46.55,839200,5.13864244464023,5.14409053883514,5.04711446216573,5.07217569546232,7701775.79513822,0.0,1.0
2007-12-31,46.37,47.16,46.15,46.84,1059400,5.05256255636064,5.13864244464023,5.02859094190303,5.1037746417928,9722665.96445354,0.0,1.0
2008-01-02,44.2,45.48,43.67,45.395,4060400,4.81611526830149,4.95558647969122,4.75836546983543,4.94632471955987,37264407.1003089,0.0,1.0
2008-01-03,43.94,44.41,42.51,44.36,4218000,4.78778517848795,4.83899726392012,4.63196968451349,4.83354916972521,38710784.4421985,0.0,1.0
2008-01-04,42.92,43.85,42.85,43.44,4230000,4.67664405691177,4.77797860893711,4.66901672503889,4.73330423653884,38820914.6966571,0.0,1.0
2008-01-07,42.85,43.77,41.87,43.61,4023400,4.66901672503889,4.76926165822526,4.56223407881863,4.75182775680154,36924838.8157282,0.0,1.0
2008-01-08,41.35,43.56,41.35,43.08,2668200,4.50557389919155,4.74637966260663,4.50557389919155,4.69407795833548,24487462.0788701,0.0,1.0
2008-01-09,40.37,41.35,39.31,41.15,6140600,4.39879125297129,4.50557389919155,4.28329165603918,4.48378152241191,56355486.7107075,0.0,1.0
2008-01-10,40.7,41.02,39.66,40.38,2560600,4.43474867465771,4.46961647750514,4.32142831540355,4.39988087181028,23499960.7972246,0.0,1.0
2008-01-11,39.12,40.46,38.8,40.09,2869200,4.26258889809851,4.40859782252213,4.22772109525108,4.36828192547979,26332143.8410517,0.0,1.0
2008-01-14,40.75,40.89,39.67,39.81,2997200,4.44019676885262,4.45545143259837,4.32251793424254,4.33777259798829,27506866.5552767,0.0,1.0
2008-01-15,39.78,40.39,39.17,40.3,2417000,4.33450374147134,4.40097049064926,4.26803699229343,4.39116392109842,22182068.7522034,0.0,1.0
2008-01-16,39.72,40.27,38.18,39.84,3175600,4.32796602843745,4.38789506458147,4.16016472723418,4.34104145450524,29144136.338228,0.0,1.0
2008-01-17,36.72,40.63,36.53,40.48,8264600,4.00108037674278,4.42712134278483,3.98037761880212,4.4107770602001,75848541.7498799,0.0,1.0
2008-01-18,38.75,38.8,35.58,36.9,8945200,4.22227300105617,4.22772109525108,3.8768638290988,4.02069351584446,82094762.6819237,0.0,1.0
2008-01-22,38.5,39.17,36.0,37.13,6208000,4.19503253008162,4.26803699229343,3.92262782033606,4.04575474914105,56974051.6399166,0.0,1.0
2008-01-23,40.0,40.15,36.72,36.88,5912400,4.35847535592895,4.37481963851369,4.00108037674278,4.01851427816649,54261176.3717531,0.0,1.0
2008-01-24,40.14,41.22,39.25,40.32,3963000,4.3737300196747,4.49140885428478,4.27675394300528,4.39334315877638,36370516.5349532,0.0,1.0
2008-01-25,39.26,40.77,38.82,40.76,2753400,4.27784356184427,4.44237600653058,4.22990033292905,4.4412863876916,25269386.8855261,0.0,1.0
2008-01-28,39.41,39.49,38.69,39.05,2433800,4.294187844429,4.30290479514086,4.21573528802228,4.25496156622564,22336251.1084454,0.0,1.0
2008-01-29,39.02,39.8,38.61,39.53,4072000,4.25169270970869,4.33668297914931,4.20701833731042,4.30726327049679,37370866.3462855,0.0,1.0
2008-01-30,38.96,39.77,38.15,38.87,2774400,4.2451549966748,4.33341412263236,4.15689587071724,4.23534842712396,25462114.8308287,0.0,1.0
2008-01-31,39.91,40.04,38.23,38.34,2736800,4.34866878637811,4.36283383128488,4.16561282142909,4.1775986286579,25117040.0335251,0.0,1.0
2008-02-01,39.8,40.7,39.68,40.19,3457000,4.33668297914931,4.43474867465771,4.32360755308152,4.37917811386961,31726690.8052821,0.0,1.0
2008-02-04,39.92,40.05,39.11,39.44,2895000,4.34975840521709,4.36392345012386,4.26149927925953,4.29745670094595,26568923.8881377,0.0,1.0
2008-02-05,38.2,39.5,38.0,39.12,3184600,4.16234396491215,4.30399441397984,4.1405515881325,4.26258889809851,29226734.0290719,0.0,1.0
2008-02-06,38.03,38.64,37.85,38.47,3114000,4.14382044464945,4.21028719382737,4.12420730554777,4.19176367356467,28578801.0320071,0.0,1.0
2008-02-07,38.26,38.56,36.97,37.73,5275400,4.16888167794604,4.20157024311551,4.02832084771733,4.11113187947998,48415095.3642423,0.0,1.0
2008-02-08,37.48,38.35,37.08,37.83,4796600,4.08389140850543,4.17868824749688,4.04030665494614,4.12202806786981,44020898.211344,0.0,1.0
2008-02-11,38.32,38.51,37.4,37.45,1731400,4.17541939097994,4.1961221489206,4.07517445779357,4.08062255198848,15889960.2141352,0.0,1.0
2008-02-12,37.87,38.68,37.61,38.67,1733800,4.12638654322573,4.2146456691833,4.0980564534122,4.21355605034431,15911986.265027,0.0,1.0
2008-02-13,39.29,39.41,38.23,38.25,2137400,4.28111241836121,4.294187844429,4.16561282142909,4.16779205910706,19616033.8233179,0.0,1.0
2008-02-14,38.89,39.9,38.56,39.39,2724400,4.23752766480192,4.34757916753913,4.20157024311551,4.29200860675104,25003238.7705846,0.0,1.0
2008-02-15,38.35,38.73,37.45,38.66,2146800,4.17868824749688,4.22009376337821,4.08062255198848,4.21246643150533,19702302.5226439,0.0,1.0
2008-02-19,37.6,38.95,37.5,38.77,1464600,4.09696683457321,4.24406537783582,4.08607064618339,4.22445223873414,13441397.5566724,0.0,1.0
2008-02-20,37.57,37.59,37.05,37.397,2318400,4.09369797805627,4.09587721573423,4.03703779842919,4.07484757214187,21277165.1614018,0.0,1.0
2008-02-21,37.44,38.06,37.39,37.71,1941800,4.0795329331495,4.1470893011664,4.07408483895459,4.10895264180202,17820910.6756427,0.0,1.0
2008-02-22,37.4,37.8,36.61,37.61,1782000,4.07517445779357,4.11875921135286,3.98909456951397,4.0980564534122,16354342.7871024,0.0,1.0
2008-02-25,38.28,38.49,36.79,37.39,2180000,4.17106091562401,4.19394291124263,4.00870770861565,4.07408483895459,20006996.226646,0.0,1.0
2008-02-26,38.3,38.9,37.81,38.28,1947200,4.17324015330197,4.23861728364091,4.11984883019184,4.17106091562401,17870469.2901491,0.0,1.0
2008-02-27,37.94,38.4,37.6,37.91,1851000,4.13401387509861,4.18413634169179,4.09696683457321,4.13074501858166,16987591.7502393,0.0,1.0
2008-02-28,37.97,38.16,37.59,37.66,2516400,4.13728273161556,4.15798548955622,4.09587721573423,4.10350454760711,23094314.3599688,0.0,1.0
2008-02-29,36.97,37.59,36.62,37.59,2254000,4.02832084771733,4.09587721573423,3.99018418835295,4.09587721573423,20686132.7958074,0.0,1.0
2008-03-03,36.56,36.96,36.05,36.75,2054800,3.98364647531906,4.02723122887835,3.92807591453097,4.00434923325972,18857970.5717946,0.0,1.0
2008-03-04,36.62,36.69,35.32,36.14,3239400,3.99018418835295,3.99781152022583,3.84853373928526,3.93788248408181,29729662.1910996,0.0,1.0
2008-03-05,37.16,37.34,36.52,36.61,2617600,4.049023605658,4.06863674475968,3.97928799996313,3.98909456951397,24023079.505903,0.0,1.0
2008-03-06,36.45,37.07,36.26,36.99,2165400,3.97166066809026,4.03921703610716,3.95095791014959,4.0305000853953,19873004.4170547,0.0,1.0
2008-03-07,35.93,37.07,35.5,36.0,2037000,3.91500048846318,4.03921703610716,3.86814687838694,3.92262782033606,18694610.6943476,0.0,1.0
2008-03-10,35.28,36.0,35.15,36.0,2116400,3.84580969218781,3.92429560427327,3.83163862472793,3.92429560427327,19415051.1793847,0.015,1.0
2008-03-11,35.93,36.53,35.15,36.02,2081400,3.91666502948719,3.98206995622508,3.83163862472793,3.92647576849787,19093974.4494289,0.0,1.0
2008-03-12,35.84,36.57,35.78,36.07,1534400,3.90685429047651,3.98643028467427,3.90031379780272,3.93192617905936,14076003.8412624,0.0,1.0
2008-03-13,36.23,36.51,34.78,35.27,1756000,3.94936749285613,3.97988979200048,3.7913055865729,3.84471961007551,16108878.2229255,0.0,1.0
2008-03-14,35.12,36.47,34.92,36.29,2705200,3.82836837839104,3.97552946355129,3.80656673614508,3.95590798552992,24816479.1393269,0.0,1.0
2008-03-17,34.71,34.98,34.19,34.3,3472200,3.78367501178682,3.81310722881887,3.72699074194731,3.73898164518259,31852646.3357869,0.0,1.0
2008-03-18,36.97,37.0,35.29,35.63,3234600,4.03003356916619,4.03330381550309,3.84689977430011,3.88396256611824,29672994.0204299,0.0,1.0
2008-03-19,35.59,37.23,35.57,37.23,2242800,3.87960223766905,4.05837570408594,3.87742207344446,4.05837570408594,20574596.8555679,0.0,1.0
2008-03-20,35.58,35.99,35.19,35.63,2657200,3.87851215555675,3.92320552216098,3.83599895317713,3.88396256611824,24376145.3382447,0.0,1.0
2008-03-24,37.42,37.69,35.62,35.71,2021400,4.07908726421961,4.10851948125166,3.88287248400595,3.89268322301663,18543557.1980761,0.0,1.0
2008-03-25,38.06,38.07,37.24,37.36,1443800,4.14885251940669,4.14994260151899,4.05946578619824,4.07254677154582,13244873.7917197,0.0,1.0
2008-03-26,37.38,38.01,37.01,37.83,1381200,4.07472693577042,4.1434021088452,4.03439389761539,4.12378063082383,12670605.1261416,0.0,1.0
2008-03-27,37.08,37.48,36.87,37.46,1493600,4.04202447240147,4.0856277568934,4.01913274804321,4.0834475926688,13701720.1103426,0.0,1.0
2008-03-28,36.66,37.44,36.53,37.2501,1560600,3.99624102368495,4.08126742844421,3.98206995622508,4.06056676913166,14316352.7076865,0.0,1.0
2008-03-31,37.25,37.3,36.34,36.78,1968600,4.06055586831054,4.06600627887203,3.96135839609141,4.00932200903253,18059190.0168856,0.0,1.0
2008-04-01,38.86,38.86,37.66,37.66,1952000,4.23605908839054,4.23605908839054,4.10524923491476,4.10524923491476,17906907.910678,0.0,1.0
2008-04-02,39.03,39.64,38.69,39.03,2044400,4.25459048429961,4.32108549314979,4.21752769248147,4.25459048429961,18754550.4777613,0.0,1.0
2008-04-03,40.35,40.5,38.66,38.7,2455000,4.39848132312296,4.41483255480743,4.21425744614458,4.21861777459377,22521239.2011857,0.0,1.0
2008-04-04,41.13,41.36,39.86,40.36,2885600,4.48350772788222,4.50857961646507,4.34506729962035,4.39957140523526,26471400.3417277,0.0,1.0
2008-04-07,41.97,42.17,41.15,41.47,3385000,4.57507462531526,4.59687626756122,4.48568789210681,4.52057051970035,31052706.5971542,0.0,1.0
2008-04-08,42.21,42.25,41.52,41.76,2395800,4.60123659601041,4.60559692445961,4.52602093026184,4.552182900957,21978160.8465176,0.0,1.0
2008-04-09,40.91,42.58,40.6,42.5,2554000,4.45952592141166,4.64156963416545,4.42573337593042,4.63284897726706,23429427.6659178,0.0,1.0
2008-04-10,42.05,42.09,40.56,40.98,2181200,4.58379528221364,4.58815561066284,4.42137304748122,4.46715649619774,20009501.8108457,0.0,1.0
2008-04-11,41.09,41.74,40.99,41.69,2246000,4.47914739943302,4.5500027367324,4.46824657831004,4.54455232617091,20603952.4423068,0.0,1.0
2008-04-14,41.61,41.68,40.91,41.2,1741000,4.53583166927253,4.54346224405861,4.45952592141166,4.4911383026683,15971273.9100873,0.0,1.0
2008-04-15,41.08,41.99,40.51,41.77,2749400,4.47805731732073,4.57725478953986,4.41592263691973,4.5532729830693,25221953.1811568,0.0,1.0
2008-04-16,42.45,42.63,41.4,41.63,3441600,4.62739856670557,4.64702004472694,4.51293994491427,4.53801183349712,31571933.537597,0.0,1.0
2008-04-17,44.36,45.88,43.5,43.53,5709000,4.83560425015451,5.00129673122383,4.74185718849687,4.74512743483377,52372201.4662197,0.0,1.0
2008-04-18,44.94,45.51,44.72,44.92,2952000,4.8988290126678,4.9609636930688,4.87484720619725,4.89664884844321,27080528.7665581,0.0,1.0
2008-04-21,45.16,45.42,44.18,44.68,2352400,4.92281081913836,4.95115295405812,4.81598277213315,4.87048687774805,21580025.7013724,0.0,1.0
2008-04-22,45.1,45.12,44.036,45.08,3010000,4.91627032646458,4.91845049068917,4.80028558971605,4.91409016223998,27612598.7761991,0.0,1.0
2008-04-23,46.39,46.76,45.155,45.2,3602000,5.05689091895103,5.09722395710606,4.92226577808221,4.92717114758756,33043382.3228802,0.0,1.0
2008-04-24,46.34,46.72,45.81,46.52,2268800,5.05144050838954,5.09286362865687,4.99366615643774,5.07106198641091,20813110.9978208,0.0,1.0
2008-04-25,46.3,46.72,45.5,46.53,2517000,5.04708017994035,5.09286362865687,4.9598736109565,5.07215206852321,23090003.6942503,0.0,1.0
2008-04-28,46.72,47.16,45.86,46.54,2114400,5.09286362865687,5.14082724159799,4.99911656699923,5.07324215063551,19396703.9376729,0.0,1.0
2008-04-29,46.32,46.61,46.1,46.48,1921400,5.04926034416495,5.08087272542159,5.02527853769439,5.06670165796172,17626195.1124881,0.0,1.0
2008-04-30,46.18,47.19,46.06,46.33,3320800,5.03399919459277,5.14409748793488,5.0209182092452,5.05035042627724,30463760.1382067,0.0,1.0
2008-05-01,47.52,47.62,45.74,46.29,2169600,5.18007019764072,5.1909710187637,4.98603558165166,5.04599009782805,19903087.8089175,0.0,1.0
2008-05-02,47.68,48.24,47.21,47.79,2515000,5.19751151143749,5.25855610972619,5.14627765215948,5.20950241467277,23071656.4525385,0.0,1.0
2008-05-05,46.95,47.91,46.9,47.91,1880000,5.11793551723973,5.22258340002035,5.11248510667824,5.22258340002035,17246407.2090546,0.0,1.0
2008-05-06,47.84,47.98,46.29,46.92,2016000,5.21495282523426,5.23021397480644,5.04599009782805,5.11466527090283,18494019.6454543,0.0,1.0
2008-05-07,47.01,48.11,46.78,47.81,2155000,5.12447600991352,5.24438504226631,5.09940412133066,5.21168257889737,19769152.9444217,0.0,1.0
2008-05-08,47.2,47.43,46.54,47.28,2001600,5.14518757004718,5.17025945863004,5.07324215063551,5.15390822694557,18361919.5051297,0.0,1.0
2008-05-09,46.3,46.97,45.65,46.96,2634400,5.04708017994035,5.12011568146433,4.97622484264097,5.11902559935203,24166986.7827306,0.0,1.0
2008-05-12,46.67,46.72,45.21,46.29,2948600,5.08741321809538,5.09286362865687,4.92826122969985,5.04599009782805,27049338.4556481,0.0,1.0
2008-05-13,46.95,46.95,46.06,46.56,1737800,5.11793551723973,5.11793551723973,5.0209182092452,5.0754223148601,15941918.3233485,0.0,1.0
2008-05-14,46.48,47.08,46.4,47.0,1522600,5.06670165796172,5.1321065846996,5.05798100106333,5.12338592780122,13967755.1151631,0.0,1.0
2008-05-15,46.74,46.8,45.97,46.42,1266800,5.09504379288147,5.10158428555526,5.01110747023451,5.06016116528793,11621142.9002289,0.0,1.0
2008-05-16,47.4,47.64,46.93,46.98,1968600,5.16698921229314,5.1931511829883,5.11575535301513,5.12120576357662,18059190.0168856,0.0,1.0
2008-05-19,47.11,47.5,46.88,47.32,1914000,5.1353768310365,5.17789003341613,5.11030494245364,5.15826855539476,17558310.3181546,0.0,1.0
2008-05-20,46.45,47.0,46.07,47.0,1324400,5.06343141162482,5.12338592780122,5.02200829135749,5.12338592780122,12149543.4615276,0.0,1.0
2008-05-21,45.59,46.96,45.46,46.59,1431800,4.96968434996718,5.11902559935203,4.95551328250731,5.078692561197,13134790.3414492,0.0,1.0
2008-05-22,45.95,46.19,45.44,45.74,1860400,5.00892730600992,5.03508927670507,4.95333311828271,4.98603558165166,17066604.2402794,0.0,1.0
2008-05-23,45.78,45.99,45.29,45.76,1027400,4.99039591010085,5.01328763445911,4.93698188659824,4.98821574587625,9424978.06733123,0.0,1.0
2008-05-27,45.98,46.1,45.37,45.79,1034400,5.01219755234681,5.02527853769439,4.94570254349662,4.99148599221315,9489193.4133224,0.0,1.0
2008-05-28,46.65,46.79,45.854,46.23,1504600,5.08523305387078,5.10049420344296,4.99846251773185,5.03944960515426,13802629.9397572,0.0,1.0
2008-05-29,46.72,47.13,46.56,46.71,1733400,5.09286362865687,5.1375569952611,5.0754223148601,5.09177354654457,15901554.3915826,0.0,1.0
2008-05-30,46.63,46.99,46.36,46.71,1951000,5.08305288964619,5.12229584568892,5.05362067261414,5.09177354654457,17897734.2898221,0.0,1.0
2008-06-02,47.26,47.51,46.58,47.48,3133600,5.15172806272097,5.17898011552842,5.0776024790847,5.17570986919153,28746458.313986,0.0,1.0
2008-06-03,48.01,49.22,47.4001,47.58,3875600,5.23348422114333,5.36538415673141,5.16700011311427,5.18661069031451,35553284.989049,0.0,1.0
2008-06-04,48.0,48.3,47.5901,47.89,2047800,5.23239413903103,5.26509660239998,5.18771167324793,5.22040323579575,18785740.7886713,0.0,1.0
2008-06-05,48.88,49.0,48.11,48.24,2309400,5.32832136491327,5.34140235026085,5.24438504226631,5.25855610972619,21185560.0045695,0.0,1.0
2008-06-06,47.38,48.84,47.18,48.6,2925400,5.16480904806855,5.32396103646408,5.14300740582259,5.29779906576892,26836510.4517917,0.0,1.0
2008-06-09,47.35,47.68,45.99,47.4,2607800,5.1631739249001,5.19915803039571,5.01487579316063,5.16862606209641,23915392.314116,0.015,1.0
2008-06-10,47.76,48.0,46.84,46.94,2464800,5.2078814499098,5.23405170845206,5.1075621254978,5.11846639989041,22603979.9738604,0.0,1.0
2008-06-11,47.13,47.99,46.97,47.64,2180600,5.13918452123636,5.2329612810128,5.12173768220819,5.19479632063867,19997662.5815482,0.0,1.0
2008-06-12,47.85,48.01,47.11,47.19,3174400,5.21769529686314,5.23514213589132,5.13700366635784,5.14572708587193,29111519.8105414,0.0,1.0
2008-06-13,48.75,49.39,47.82,47.86,3905000,5.31583376639662,5.38562112250931,5.21442401454536,5.2187857243024,35811644.676211,0.0,1.0
2008-06-16,49.56,49.66,48.82,49.22,2677800,5.40415838897675,5.41506266336936,5.32346675847145,5.36708385604188,24557342.4107446,0.0,1.0
2008-06-17,49.48,49.9999,49.29,49.78,1735200,5.39543496946266,5.45212629202983,5.37471684811671,5.42814779264049,15913025.8238569,0.0,1.0
2008-06-18,48.52,49.34,48.22,49.15,2172600,5.29075393529362,5.38016898531301,5.2580411121158,5.35945086396705,19924296.8562192,0.0,1.0
2008-06-19,49.58,49.83,48.44,48.64,1197000,5.40633924385527,5.43359992983679,5.28203051577953,5.30383906456475,10977346.6523494,0.0,1.0
2008-06-20,47.87,49.43,47.75,48.12,3448800,5.21987615174166,5.38998283226636,5.20679102247054,5.24713683772319,31627964.1893256,0.0,1.0
2008-06-23,48.61,49.3,47.86,48.19,2211000,5.30056778224697,5.37580727555597,5.2187857243024,5.25476982979801,20276452.3377983,0.0,1.0
2008-06-24,47.68,48.8099,47.56,48.5,1659200,5.19915803039571,5.32236542675779,5.18607290112458,5.2885730804151,15216051.4332316,0.0,1.0
2008-06-25,48.37,48.92,47.65,47.68,2325800,5.27439752370471,5.33437103286405,5.19588674807793,5.19915803039571,21329250.4962692,0.0,1.0
2008-06-26,45.54,47.87,45.45,47.81,3524200,4.96580655839389,5.21987615174166,4.95599271144054,5.2133335871061,32319436.1505513,0.0,1.0
2008-06-27,45.28,45.61,43.7,44.98,2897600,4.93745544497311,4.97343955046871,4.76516790956989,4.90474262179528,26573065.7141585,0.0,1.0
2008-06-30,44.88,45.58,44.61,45.16,2496000,4.89383834740267,4.97016826815093,4.86439680654263,4.92437031570198,22890106.3026434,0.0,1.0
2008-07-01,45.95,46.01,44.51,44.57,2655600,5.01051408340358,5.01705664803915,4.85349253215002,4.86003509678559,24353752.5229567,0.0,1.0
2008-07-02,45.14,46.7,45.11,46.29,3949200,4.92218946082345,5.09229614134815,4.91891817850567,5.04758861633845,36216990.3086536,0.0,1.0
2008-07-03,44.96,46.95,44.89,45.35,1682400,4.90256176691676,5.11955682732967,4.89492877484193,4.94508843704793,15428812.0366856,0.0,1.0
2008-07-07,44.39,46.18,43.93,45.38,2936400,4.84040740287889,5.03559391450658,4.79024774067289,4.94835971936572,26928889.4820041,0.0,1.0
2008-07-08,45.4,45.52,43.62,44.14,2748200,4.95054057424424,4.96362570351537,4.75644449005581,4.81314671689737,25202960.7936397,0.0,1.0
2008-07-09,44.59,46.0,44.36,45.41,1973200,4.86221595166411,5.01596622059989,4.83713612056111,4.9516310016835,18095656.1523942,0.0,1.0
2008-07-10,45.39,45.48,44.21,44.63,2274200,4.94945014680498,4.95926399375832,4.8207797089722,4.86657766142115,20856041.5678973,0.0,1.0
2008-07-11,45.21,45.79,44.13,44.97,1401400,4.92982245289828,4.99306724437541,4.81205628945811,4.90365219435602,12851840.934505,0.0,1.0
2008-07-14,44.71,45.95,44.18,44.97,1693600,4.87530108093524,5.01051408340358,4.81750842665441,4.90365219435602,15531524.0521462,0.0,1.0
2008-07-15,44.59,45.06,43.59,44.46,2716600,4.86221595166411,4.91346604130937,4.75317320773802,4.84804039495372,24913166.1785902,0.0,1.0
2008-07-16,44.84,45.09,43.97,44.5,4202400,4.88947663764563,4.91673732362715,4.79460945042994,4.85240210471076,38539015.515316,0.0,1.0
2008-07-17,51.39,51.39,46.95,47.08,10874600,5.60370661036148,5.60370661036148,5.11955682732967,5.13373238404006,99727864.582823,0.0,1.0
2008-07-18,51.34,52.08,50.68,51.01,5813600,5.59825447316518,5.67894610367048,5.52628626217396,5.56227036766957,53314872.5965736,0.0,1.0
2008-07-21,50.78,51.82,50.35,51.6,4115200,5.53719053656657,5.6505949902497,5.49030215667836,5.62660558658596,37739329.1092301,0.0,1.0
2008-07-22,49.35,50.58,48.7401,50.57,5915800,5.38125941275227,5.51538198778135,5.31475424323175,5.51429156034209,54252119.7376514,0.0,1.0
2008-07-23,49.15,50.1,48.18,49.74,5411600,5.35945086396705,5.46304147069683,5.25367940235875,5.42378608288344,49628244.8987922,0.0,1.0
2008-07-24,47.97,49.24,47.88,49.21,2918400,5.23078042613427,5.3692647109204,5.22096657918093,5.36599342860262,26763816.6000139,0.0,1.0
2008-07-25,48.29,48.57,47.88,48.18,4273600,5.26567410419062,5.29620607248992,5.22096657918093,5.25367940235875,39191970.470744,0.0,1.0
2008-07-28,47.8,49.46,47.64,49.12,2636400,5.21224315966684,5.39325411458414,5.19479632063867,5.35617958164927,24177674.7821671,0.0,1.0
2008-07-29,49.15,49.38,47.8,47.95,2751000,5.35945086396705,5.38453069507005,5.21224315966684,5.22859957125575,25228638.7975048,0.0,1.0
2008-07-30,48.85,50.08,48.02,49.28,3365000,5.32673804078923,5.46086061581831,5.23623256333058,5.37362642067744,30859458.2165044,0.0,1.0
2008-07-31,47.67,48.94,47.67,48.32,2246400,5.19806760295645,5.33655188774258,5.19806760295645,5.2689453865084,20601095.6723791,0.0,1.0
2008-08-01,46.94,48.61,46.61,48.0,2070800,5.11846639989041,5.30056778224697,5.0824822943948,5.23405170845206,18990718.0014078,0.0,1.0
2008-08-04,46.37,47.28,45.88,47.04,1620200,5.05631203585254,5.15554093282528,5.00288109132876,5.12937067428301,14858393.5222528,0.0,1.0
2008-08-05,48.48,48.66,45.47,46.65,3365400,5.28639222553658,5.30601991944327,4.95817356631906,5.08684400415184,30863126.5027709,0.0,1.0
2008-08-06,48.75,48.96,47.45,48.29,2418600,5.31583376639662,5.3387327426211,5.17407819929271,5.26567410419062,22180292.9100855,0.0,1.0
2008-08-07,48.37,49.06,48.01,48.33,1491600,5.27439752370471,5.34963701701371,5.23514213589132,5.27003581394766,13679039.4875893,0.0,1.0
2008-08-08,50.54,50.71,48.45,48.46,2425000,5.51102027802431,5.52955754449175,5.28312094321879,5.28421137065806,22238985.4903487,0.0,1.0
2008-08-11,50.71,51.2,50.125,50.34,2315400,5.52955754449175,5.58298848901553,5.46576753929499,5.48921172923909,21233875.0533416,0.0,1.0
2008-08-12,51.36,51.9,50.55,50.7,3077200,5.6004353280437,5.65931840976379,5.51211070546357,5.52846711705249,28220126.2477942,0.0,1.0
2008-08-13,51.29,51.48,50.5,51.14,1607400,5.59280233596887,5.61352045731483,5.50665856826727,5.57644592437996,14741008.3617264,0.0,1.0
2008-08-14,51.38,51.89,49.9301,50.91,2254000,5.60261618292222,5.65822798232452,5.44451510850379,5.55136609327696,20670793.1114416,0.0,1.0
2008-08-15,51.95,52.08,51.24,51.69,1851400,5.66477054696009,5.67894610367048,5.58735019877257,5.63641943353931,16978662.9842604,0.0,1.0
2008-08-18,50.39,52.28,50.17,52.04,2407200,5.4946638664354,5.7007546524557,5.47067446277166,5.67458439391344,22075746.7514917,0.0,1.0
2008-08-19,49.2,50.35,48.85,50.35,2789200,5.36490300116336,5.49030215667836,5.32673804078923,5.49030215667836,25578960.1359507,0.0,1.0
2008-08-20,48.99,49.7,48.465,49.29,2320800,5.34200402493888,5.4194243731264,5.28475658437769,5.37471684811671,21283396.9179386,0.0,1.0
2008-08-21,48.9,49.05,48.0,48.53,1456800,5.33219017798553,5.34854658957445,5.23405170845206,5.29184436273288,13359898.5824082,0.0,1.0
2008-08-22,49.5,49.67,48.55,49.23,1061000,5.39761582434118,5.41615309080862,5.2940252176114,5.36817428348114,9730129.32175669,0.0,1.0
2008-08-25,47.45,49.1,46.89,49.1,2412200,5.17407819929271,5.35399872677075,5.1130142626941,5.35399872677075,22121600.3298223,0.0,1.0
2008-08-26,47.16,47.93,46.6,47.41,1985400,5.14245580355414,5.22641871637723,5.08139186695554,5.16971648953567,18207538.883521,0.0,1.0
2008-08-27,48.02,48.12,46.84,47.19,1385600,5.23623256333058,5.24713683772319,5.1075621254978,5.14572708587193,12706943.6269803,0.0,1.0
2008-08-28,48.65,49.11,47.88,48.19,1787800,5.30492949200401,5.35508915421001,5.22096657918093,5.25476982979801,16395405.467895,0.0,1.0
2008-08-29,47.52,48.41,47.43,48.34,1110200,5.18171119136754,5.27875923346175,5.17189734441419,5.27112624138693,10181328.5325299,0.0,1.0
2008-09-02,46.76,49.72,46.64,48.0,2120200,5.09883870598371,5.42160522800492,5.08575357671258,5.23405170845206,19443751.3553143,0.0,1.0
2008-09-03,45.54,46.99,45.3,46.6,2440000,4.96580655839389,5.12391853708671,4.93963629985163,5.08139186695554,22376546.2253405,0.0,1.0
2008-09-04,44.39,45.83,44.22,45.07,2533200,4.84040740287889,4.99742895413245,4.82187013641146,4.91455646874863,23231256.9254232,0.0,1.0
2008-09-05,44.51,44.62,42.76,44.16,3649000,4.85349253215002,4.86548723398189,4.66266773027937,4.81532757177589,33463941.4656834,0.0,1.0
2008-09-08,45.0,46.31,44.55,45.7,2524400,4.90855911783269,5.05145272770738,4.85947352665437,4.98491448188787,23142840.3474455,0.015,1.0
2008-09-09,44.7,45.3,44.33,44.83,3527000,4.87583539038048,4.94128284528491,4.83547612652274,4.89001567227644,32334336.0424022,0.0,1.0
2008-09-10,45.12,45.55,44.42,45.07,2815600,4.92164860881358,4.96855261816176,4.84529324475841,4.91619465423821,25812462.8752446,0.0,1.0
2008-09-11,44.65,44.78,43.41,44.67,2016200,4.87038143580511,4.88456171770107,4.73512336233594,4.87256301763525,18483835.6474884,0.0,1.0
2008-09-12,45.17,45.44,44.22,44.65,2045400,4.92710256338895,4.95655391809595,4.82347742645693,4.87038143580511,18751531.3130506,0.0,1.0
2008-09-15,43.92,45.65,43.42,43.95,2444200,4.79075369900471,4.9794605273125,4.73621415325101,4.79402607174993,22407594.0331272,0.0,1.0
2008-09-16,44.76,44.76,41.36,42.43,5442600,4.88238013587092,4.88238013587092,4.51151122474578,4.62822585265869,49895905.1160699,0.0,1.0
2008-09-17,42.15,44.24,42.15,44.24,4428800,4.59768370703662,4.82565900828707,4.59768370703662,4.82565900828707,40601731.6315824,0.0,1.0
2008-09-18,43.18,43.23,40.25,42.7,3793600,4.71003517128924,4.71548912586461,4.39043343317258,4.65767720736569,34778434.139625,0.0,1.0
2008-09-19,44.9,45.44,41.51,44.56,4410600,4.89765120868195,4.95655391809595,4.52787308847189,4.86056431756944,40434880.223595,0.0,1.0
2008-09-22,45.4,46.99,45.0732,46.16,3807400,4.95219075443565,5.12562650993241,4.91654370733103,5.03509086398127,34904947.8445825,0.0,1.0
2008-09-23,44.43,46.23,43.71,45.47,2509800,4.84638403567348,5.04272640038679,4.76784708978816,4.95982629084117,23008992.5146644,0.0,1.0
2008-09-24,43.63,44.97,42.91,44.6,3905600,4.75912076246756,4.90528674508747,4.68058381658224,4.86492748122974,35805212.0349324,0.0,1.0
2008-09-25,43.36,43.93,42.86,43.25,4211200,4.72966940776057,4.79184448991978,4.67512986200687,4.71767070769476,38606848.8635567,0.0,1.0
2008-09-26,42.72,43.02,41.93,42.7,4786400,4.65985878919584,4.69258251664806,4.573686306905,4.65767720736569,43880086.7687423,0.0,1.0
2008-09-29,40.27,41.98,39.1,41.98,47968600,4.39261501500272,4.57914026148037,4.26499247793907,4.57914026148037,439759804.900363,0.0,1.0
2008-09-30,40.14,41.28,39.43,41.17,8758000,4.37843473310676,4.50278489742519,4.30098857813651,4.49078619735938,80290364.3491237,0.0,1.0
2008-10-01,38.99,40.5,38.84,39.7,4391600,4.25299377787326,4.41770320604942,4.23663191414715,4.33043993284351,40260694.6877839,0.0,1.0
2008-10-02,35.22,38.48,34.92,37.21,8017800,3.84176560289039,4.19736344120449,3.80904187543817,4.0588329949901,73504462.5803155,0.0,1.0
2008-10-03,35.15,37.0,34.83,35.92,9124200,3.83413006648487,4.03592638577355,3.7992247572025,3.91812096694556,83647561.3603876,0.0,1.0
2008-10-06,34.13,34.59,32.0,34.25,6548000,3.72286939314733,3.77304577524073,3.49053092823658,3.73595888412822,60029836.2363624,0.0,1.0
2008-10-07,31.94,35.16,31.89,34.48,4196600,3.48398618274614,3.83522085739994,3.47853222817077,3.76104707517492,38473001.0307755,0.0,1.0
2008-10-08,32.33,33.67,30.53,30.53,5643600,3.52652702843402,3.67269301105393,3.33018466372071,3.33018466372071,51738604.7317555,0.0,1.0
2008-10-09,30.06,33.24,29.87,32.34,4197200,3.27891749071224,3.62578900170575,3.25819246332583,3.5276178193491,38478501.6266433,0.0,1.0
2008-10-10,28.57,31.29,26.92,29.02,7240600,3.11638964436622,3.41308477326633,2.93640914337902,3.16547523554455,66379357.3996649,0.0,1.0
2008-10-13,33.21,33.21,29.5,29.72,4107000,3.62251662896053,3.62251662896053,3.2178331994681,3.24183059959973,37651578.7145296,0.0,1.0
2008-10-14,31.16,34.51,30.62,34.51,6551000,3.39890449137037,3.76431944792014,3.34000178195638,3.76431944792014,60057339.215701,0.0,1.0
2008-10-15,27.0,32.05,26.5,31.21,6705400,2.94513547069962,3.49598488281195,2.89059592494592,3.40435844594574,61472825.8856603,0.0,1.0
2008-10-16,28.05,28.71,24.83,28.43,11379200,3.05966851678238,3.13166071717726,2.70843384212857,3.10111857155519,104320634.163228,0.0,1.0
2008-10-17,26.55,28.8,26.03,28.8,7502800,2.89604987952129,3.14147783541292,2.83932875193744,3.14147783541292,68783117.7938576,0.0,1.0
2008-10-20,27.57,27.59,26.49,26.49,4026400,3.00731055285883,3.00949213468898,2.88950513403085,2.88950513403085,36912665.3362996,0.0,1.0
2008-10-21,27.5,28.75,26.91,27.1,5163000,2.99967501645331,3.13602388083755,2.93531835246395,2.95604337985036,47332627.4417134,0.0,1.0
2008-10-22,25.17,26.89,24.65,26.28,4784000,2.74552073324109,2.9331367706338,2.68879960565724,2.86659852481429,43858084.3852714,0.0,1.0
2008-10-23,24.45,25.52,23.2,25.32,6962800,2.66698378735576,2.78369841526867,2.53063492297152,2.7618825969672,63832581.5129115,0.0,1.0
2008-10-24,24.3,24.95,22.44,23.06,4536800,2.65062192362965,2.72152333310946,2.4477348134259,2.51536385016049,41591838.8877717,0.0,1.0
2008-10-27,23.61,24.9,23.25,23.58,6680600,2.57535735048955,2.71606937853409,2.53608887754689,2.57208497774433,61245467.9231281,0.0,1.0
2008-10-28,26.69,26.69,23.5,24.31,5467200,2.91132095233232,2.91132095233232,2.56335865042374,2.65171271454473,50121429.5466464,0.0,1.0
2008-10-29,26.81,27.71,25.76,26.05,5506400,2.92441044331321,3.02258162566987,2.80987739723045,2.84151033376759,50480801.810004,0.0,1.0
2008-10-30,28.03,28.19,27.01,27.63,4989400,3.05748693495223,3.07493958959341,2.94622626161469,3.01385529834927,45741121.703987,0.0,1.0
2008-10-31,28.65,28.94,27.56,28.16,6120000,3.12511597168681,3.15674890822396,3.00621976194376,3.07166721684819,56106077.8507236,0.0,1.0
2008-11-03,29.16,29.56,28.17,28.17,4353800,3.18074630835559,3.22437794495854,3.07275800776327,3.07275800776327,39914157.1481176,0.0,1.0
2008-11-04,29.84,30.47,28.86,29.99,4639200,3.25492009058061,3.32363991823027,3.14802258090337,3.27128195430672,42530607.2491956,0.0,1.0
2008-11-05,29.32,30.02,28.98,29.41,5352600,3.19819896299677,3.27455432705194,3.16111207188425,3.20801608123243,49070815.7359122,0.0,1.0
2008-11-06,25.31,29.0,24.66,28.97,9249000,2.76079180605212,3.1632936537144,2.68989039657232,3.16002128096918,84791685.3008729,0.0,1.0
2008-11-07,26.22,26.55,25.61,25.91,3019400,2.86005377932385,2.89604987952129,2.79351553350434,2.82623926095656,27680831.9383129,0.0,1.0
2008-11-10,25.46,27.09,25.02,26.68,2878800,2.77715366977823,2.95495258893528,2.72915886951498,2.91023016141725,26391858.9733109,0.0,1.0
2008-11-11,24.3,25.13,24.0,24.93,5880800,2.65062192362965,2.74115756958079,2.61789819617744,2.71934175127931,53913173.6314601,0.0,1.0
2008-11-12,22.24,24.02,22.202,23.75,3997000,2.42591899512442,2.62007977800758,2.42177398964714,2.59062842330059,36643136.1387814,0.0,1.0
2008-11-13,23.93,23.96,21.15,22.21,6740000,2.61026265977192,2.61353503251714,2.30702278538137,2.4226466223792,61790026.9140321,0.0,1.0
2008-11-14,22.25,24.69,22.2,24.64,4733000,2.4270097860395,2.69316276931754,2.42155583146413,2.68770881474217,43390533.7365154,0.0,1.0
2008-11-17,21.25,22.04,20.61,21.75,4838800,2.31793069453211,2.40410317682295,2.24812007596737,2.3724702402858,44360472.1411896,0.0,1.0
2008-11-18,21.83,21.9,20.45,20.8,6452200,2.38119656760639,2.38883210401191,2.23066742132619,2.26884510335378,59151574.4294835,0.0,1.0
2008-11-19,21.05,22.57,21.0,22.57,8255800,2.29611487623063,2.46191509532186,2.29066092165526,2.46191509532186,75686365.6078436,0.0,1.0
2008-11-20,19.0,20.74,18.86,20.68,6878400,2.07250273864047,2.26230035786333,2.05723166582944,2.25575561237289,63058831.0275191,0.0,1.0
2008-11-21,19.74,20.58,18.38,18.41,6317800,2.15322126635594,2.24484770322215,2.00487370190589,2.00814607465111,57919440.9551146,0.0,1.0
2008-11-24,21.38,21.81,19.78,20.12,4520800,2.33211097642807,2.37901498577625,2.15758443001624,2.19467132112875,41445156.3312991,0.0,1.0
2008-11-25,22.22,22.4,21.2,22.33,4152400,2.42373741329428,2.44337164976561,2.31247673995674,2.43573611336009,38067790.4685203,0.0,1.0
2008-11-26,22.66,22.71,21.37,21.71,3436800,2.47173221355753,2.4771861681329,2.33102018551299,2.36810707662551,31507413.1302887,0.0,1.0
2008-11-28,23.22,23.26,22.26,22.87,1642200,2.53281650480167,2.53717966846197,2.42810057695457,2.49463882277408,15055130.8899441,0.0,1.0
2008-12-01,20.58,22.34,20.56,22.03,3293600,2.24484770322215,2.43682690427516,2.242666121392,2.40301238590787,30194604.24986,0.0,1.0
2008-12-02,21.56,21.84,20.38,20.38,3946000,2.3517452128994,2.38228735852147,2.22303188492067,2.22303188492067,36175585.4900253,0.0,1.0
2008-12-03,22.33,22.35,20.65,21.08,3874600,2.43573611336009,2.43791769519024,2.25248323962767,2.29938724897585,35521014.5817669,0.0,1.0
2008-12-04,20.45,22.35,19.97,20.74,6669800,2.23066742132619,2.43791769519024,2.17830945740264,2.26230035786333,61146457.1975092,0.0,1.0
2008-12-05,20.93,20.93,19.98,20.2,5512600,2.28302538524974,2.28302538524974,2.17940024831772,2.20339764844934,50537641.300637,0.0,1.0
2008-12-08,22.32,22.66,21.32,21.32,3991400,2.43464532244502,2.47173221355753,2.32556623093762,2.32556623093762,36591797.2440159,0.0,1.0
2008-12-09,21.4,22.69,21.01,22.34,5216200,2.33429255825821,2.47500458630275,2.29175171257033,2.43682690427516,47820346.9419844,0.0,1.0
2008-12-10,21.24,21.98,21.01,21.35,5203200,2.31683990361703,2.3975584313325,2.29175171257033,2.32883860368284,47701167.3648505,0.0,1.0
2008-12-11,21.16,21.61,20.67,21.06,5211800,2.30811357629644,2.35719916747477,2.25466482145782,2.2972056671457,47780009.2389544,0.0,1.0
2008-12-12,21.48,21.73,20.07,20.27,4456800,2.34301888557881,2.37028865845565,2.18921736655338,2.21103318485486,40858426.1054092,0.0,1.0
2008-12-15,21.55,21.89,21.1,21.48,5878000,2.35229060835693,2.38940331401083,2.30317085087384,2.3446497571929,53850021.5704553,0.015,1.0
2008-12-16,22.93,23.09,21.52,21.58,5527200,2.50292453130508,2.52038933396574,2.34901595785806,2.35556525885581,50636243.4882987,0.0,1.0
2008-12-17,23.28,23.55,22.12,22.61,3819800,2.54112878712526,2.57060064161512,2.41450896783552,2.46799492598377,34994268.8660811,0.0,1.0
2008-12-18,22.47,24.04,22.23,24.04,2963200,2.4527132236557,2.62408659976337,2.42651601966472,2.62408659976337,27146713.8342247,0.0,1.0
2008-12-19,23.58,23.62,21.8,23.19,5474600,2.57387529211399,2.57824149277916,2.37957936251421,2.53130483562865,50154360.0016356,0.0,1.0
2008-12-22,22.83,23.78,22.34,23.47,4387000,2.49200902964217,2.59570629543981,2.43852307149392,2.56186824028479,40190548.5929886,0.0,1.0
2008-12-23,22.38,23.58,22.04,23.03,2519400,2.44288927215908,2.57387529211399,2.40577656650519,2.51384003296799,23080936.4315422,0.0,1.0
2008-12-24,22.83,22.93,22.4,22.62,1007600,2.49200902964217,2.50292453130508,2.44507237249166,2.46908647615006,9230908.76733424,0.0,1.0
2008-12-26,23.31,23.47,22.89,22.96,1263800,2.54440343762414,2.56186824028479,2.49855833063992,2.50619918180395,11578029.4761383,0.0,1.0
2008-12-29,22.79,23.41,22.56,23.19,2167600,2.48764282897701,2.55531893928705,2.46253717515232,2.53130483562865,19857997.0663693,0.0,1.0
2008-12-30,23.63,23.63,22.89,23.1,2702200,2.57933304294545,2.57933304294545,2.49855833063992,2.52148088413203,24755618.9669418,0.0,1.0
2008-12-31,23.98,24.46,23.478,23.61,3472400,2.61753729876563,2.66993170674759,2.56274148041782,2.57714994261286,31811639.1461804,0.0,1.0
2009-01-02,25.48,25.57,23.83,24.02,2681600,2.78126982370927,2.79109377520588,2.60116404627126,2.62190349943079,24566896.5368037,0.0,1.0
2009-01-05,25.12,25.67,24.9,25.16,2415400,2.74197401772279,2.80200927686879,2.71795991406439,2.74634021838796,22128162.9978356,0.0,1.0
2009-01-06,27.02,27.15,25.25,25.25,4829600,2.94936854931807,2.96355870147985,2.75616416988457,2.75616416988457,44245332.4560514,0.0,1.0
2009-01-07,26.14,26.89,25.89,26.43,3079000,2.85331213468447,2.93517839715629,2.82602338052719,2.8849670895069,28207590.4075249,0.0,1.0
2009-01-08,26.47,26.67,25.48,25.54,3674800,2.88933329017207,2.91116429349789,2.78126982370927,2.78781912470701,33665882.8287017,0.0,1.0
2009-01-09,26.05,26.62,25.81,26.45,2911000,2.84348818318785,2.90570654266643,2.81729097919687,2.88715018983949,26668494.8607681,0.0,1.0
2009-01-12,24.71,25.89,24.42,25.81,3254400,2.69722046090487,2.82602338052719,2.66556550608243,2.81729097919687,29814479.4486031,0.0,1.0
2009-01-13,22.75,23.72,22.54,23.47,7027400,2.48327662831184,2.58915699444206,2.46035407481974,2.56186824028479,64380000.2695164,0.0,1.0
2009-01-14,21.9,22.43,21.55,22.02,4796400,2.39049486417712,2.44834702299054,2.35229060835693,2.40359346617261,43941177.8599066,0.0,1.0
2009-01-15,25.15,25.47,23.27,23.75,14159200,2.74524866822167,2.78017827354298,2.54003723695897,2.59243164494094,129716438.485945,0.0,1.0
2009-01-16,25.53,26.39,24.82,25.92,5958800,2.78672757454072,2.88060088884174,2.70922751273407,2.82929803102607,54590253.2381811,0.0,1.0
2009-01-20,24.13,25.75,23.98,25.33,3218200,2.63391055125999,2.81074167819912,2.61753729876563,2.7648965712149,29482841.0034091,0.0,1.0
2009-01-21,25.43,25.5,24.31,24.64,4290800,2.77581207287781,2.78345292404185,2.65355845425323,2.68957960974083,39309233.16681,0.0,1.0
2009-01-22,25.05,25.56,24.57,24.81,7131600,2.73433316655876,2.79000222503959,2.68193875857679,2.70813596256777,65334605.9598261,0.0,1.0
2009-01-23,25.24,25.79,24.16,24.66,4486200,2.75507261971828,2.81510787886428,2.63718520175886,2.69176271007341,41099347.8682164,0.0,1.0
2009-01-26,25.76,26.07,24.94,24.94,5409400,2.81183322836541,2.84567128352043,2.72232611472956,2.72232611472956,49557044.3489657,0.0,1.0
2009-01-27,26.07,26.24,25.31,26.0,3092400,2.84567128352043,2.86422763634738,2.76271347088232,2.83803043235639,28330351.5999448,0.0,1.0
2009-01-28,27.7,28.0,26.14,26.53,5874400,3.02359396062585,3.05634046561458,2.85331213468447,2.89588259116981,53817040.9515961,0.0,1.0
2009-01-29,26.66,27.65,26.55,27.36,3199200,2.91007274333159,3.0181362097944,2.89806569150239,2.98648125497196,29308776.6260974,0.0,1.0
2009-01-30,26.15,26.96,26.04,26.79,4850800,2.85440368485076,2.94281924832032,2.84239663302156,2.92426289549338,44439551.6559993,0.0,1.0
2009-02-02,25.91,26.19,25.26,25.49,3501400,2.82820648085978,2.85876988551592,2.75725572005087,2.78236137387556,32077316.3536562,0.0,1.0
2009-02-03,26.57,26.76,25.62,26.14,2628000,2.90024879183498,2.9209882449945,2.79655152603734,2.85331213468447,24075851.7671242,0.0,1.0
2009-02-04,28.51,28.77,26.6,26.65,8405600,3.11200952409542,3.14038982841898,2.90352344233385,2.9089811931653,77006080.5227317,0.0,1.0
2009-02-05,28.56,28.98,27.19,27.96,4854200,3.11746727492687,3.16331238191109,2.96792490214501,3.05197426494941,44470700.0182551,0.0,1.0
2009-02-06,29.71,29.75,28.59,28.84,5521800,3.24299554405033,3.24736174471549,3.12074192542574,3.14803067958302,50586772.56001,0.0,1.0
2009-02-09,28.65,29.79,28.35,29.65,3371400,3.12729122642349,3.25172794538065,3.09454472143476,3.23644624305258,30886349.561523,0.0,1.0
2009-02-10,27.52,28.83,27.05,28.16,4293000,3.00394605763261,3.14693912941672,2.95264319981694,3.07380526827523,39329387.9894461,0.0,1.0
2009-02-11,27.79,28.0,27.45,27.55,2312200,3.03341791212247,3.05634046561458,2.99630520646858,3.00722070813149,21182718.5905421,0.0,1.0
2009-02-12,28.31,28.36,27.19,27.76,2856400,3.0901785207696,3.09563627160105,2.96792490214501,3.0301432616236,26168288.8080721,0.0,1.0
2009-02-13,27.86,28.6,27.77,28.31,2638200,3.04105876328651,3.12183347559203,3.03123481178989,3.0901785207696,24169296.8538916,0.0,1.0
2009-02-17,26.44,27.06,25.42,25.42,3839200,2.88605863967319,2.95373474998323,2.77472052271152,2.77472052271152,35171997.7565995,0.0,1.0
2009-02-18,26.41,26.87,25.79,26.62,2944400,2.88278398917432,2.9329952968237,2.81510787886428,2.90570654266643,26974481.7135162,0.0,1.0
2009-02-19,25.18,26.73,25.1,26.64,3025800,2.74852331872054,2.91771359449563,2.73979091739021,2.90788964299901,27720210.1510519,0.0,1.0
2009-02-20,25.81,26.17,24.5,24.74,4884400,2.81729097919687,2.85658678518334,2.67429790741276,2.70049511140374,44747370.7653506,0.0,1.0
2009-02-23,25.0,26.18,24.95,26.02,6219600,2.7288754157273,2.85767833534963,2.72341766489585,2.84021353268898,56979515.8488607,0.0,1.0
2009-02-24,26.25,26.38,24.86,25.0,3539600,2.86531918651367,2.87950933867545,2.71359371339923,2.7288754157273,32427277.3648831,0.0,1.0
2009-02-25,26.27,26.87,25.58,25.84,3258800,2.86750228684625,2.9329952968237,2.79218532537218,2.82056562969574,29854789.0938753,0.0,1.0
2009-02-26,26.16,27.01,26.03,26.68,4141000,2.85549523501705,2.94827699915178,2.84130508285527,2.91225584366418,37936872.9709518,0.0,1.0
2009-02-27,25.42,26.32,25.26,25.36,5596800,2.77472052271152,2.8729600376777,2.75725572005087,2.76817122171378,51273868.7862408,0.0,1.0
2009-03-02,24.06,25.06,24.0,24.82,2897200,2.62626970009596,2.73542471672505,2.61972039909821,2.70922751273407,26542069.1551416,0.0,1.0
2009-03-03,24.0,24.51,23.65,24.41,3070200,2.61972039909821,2.67538945757905,2.58151614327803,2.66447395591614,28126971.1169805,0.0,1.0
2009-03-04,25.3,25.69,24.18,24.18,2617200,2.76162192071603,2.80419237720138,2.63936830209145,2.63936830209145,23976909.910547,0.0,1.0
2009-03-05,24.05,24.94,23.71,24.6,4924600,2.62517814992966,2.72232611472956,2.58806544427577,2.68521340907567,45115654.3426104,0.0,1.0
2009-03-06,23.71,24.51,22.82,24.07,5146600,2.58806544427577,2.67538945757905,2.49091747947588,2.62736125026225,47149459.1722533,0.0,1.0
2009-03-09,22.96,23.78,22.84,23.29,3365600,2.50783650705339,2.59740209659101,2.49472934760886,2.54388119552585,30813083.6211465,0.015,1.0
2009-03-10,24.94,25.01,23.02,23.29,3274400,2.72410463788813,2.73175048089744,2.51439008677566,2.54388119552585,29978120.1001551,0.0,1.0
2009-03-11,25.98,26.24,24.76,25.17,4975000,2.83770001974073,2.86609886520387,2.70444389872134,2.74922669349015,45547626.2821499,0.0,1.0
2009-03-12,26.88,26.88,25.5,25.51,3818400,2.9360037155747,2.9360037155747,2.78527138196261,2.78636364524965,34958604.2604545,0.0,1.0
2009-03-13,26.87,27.31,26.35,26.96,5046000,2.93491145228766,2.9829710369176,2.87811376136136,2.94474182187105,46197652.707483,0.0,1.0
2009-03-16,26.76,27.54,26.62,27.54,4037000,2.92289655613017,3.00809309251962,2.90760487011155,3.00809309251962,36959953.2263395,0.0,1.0
2009-03-17,27.45,27.45,26.555,26.74,3364800,2.99826272293622,2.99826272293622,2.90050515874577,2.92071202955608,30805759.3797342,0.0,1.0
2009-03-18,28.23,28.44,26.81,27.25,4148400,3.08345925932566,3.10639678835359,2.92835787256539,2.97641745719534,37979853.8429891,0.0,1.0
2009-03-19,28.33,28.64,27.8,28.5,2869400,3.0943818921961,3.12824205409447,3.03649193798276,3.11295036807586,26270222.8852263,0.0,1.0
2009-03-20,27.93,28.8297,27.505,28.45,4530000,3.05069136071434,3.1489622886497,3.00427017101496,3.10748905164063,41473516.9966108,0.0,1.0
2009-03-23,29.6,29.6,28.49,28.75,3429000,3.23309932965071,3.23309932965071,3.11185810478881,3.14025695025196,31393529.7530637,0.0,1.0
2009-03-24,29.09,29.59,28.92,29.49,2536800,3.17739390201146,3.23200706636367,3.15882542613171,3.22108443349323,23225169.5181021,0.0,1.0
2009-03-25,29.37,30.12,28.505,29.48,4039800,3.2079772740487,3.28989702057701,3.11349649971938,3.21999217020618,36985588.0712822,0.0,1.0
2009-03-26,30.54,30.84,29.45,29.62,4212200,3.33577207863286,3.36853997724419,3.21671538034505,3.2352838562248,38563962.0956125,0.0,1.0
2009-03-27,29.57,30.28,29.49,30.11,3904600,3.22982253978958,3.30737323316972,3.22108443349323,3.28880475728996,35747791.2726196,0.0,1.0
2009-03-30,28.24,29.09,27.93,28.91,4688400,3.08455152261271,3.17739390201146,3.05069136071434,3.15773316284467,42923716.7962274,0.0,1.0
2009-03-31,28.49,29.22,28.26,28.48,3610400,3.11185810478881,3.19159332474303,3.0867360491868,3.11076584150177,33054301.4932812,0.0,1.0
2009-04-01,29.43,29.58,27.98,27.98,4139000,3.21453085377096,3.23091480307662,3.05615267714956,3.05615267714956,37893794.0063957,0.0,1.0
2009-04-02,31.87,32.75,29.71,29.72,6259800,3.48104309580974,3.57716226506962,3.2451142258082,3.24620648909524,57310357.9901511,0.0,1.0
2009-04-03,31.26,32.163,30.91,32.1,5046600,3.41441503530004,3.51304641012013,3.3761858202535,3.50616515141175,46203145.8885423,0.0,1.0
2009-04-06,31.19,31.32,30.54,30.94,3768400,3.40676919229073,3.42096861502231,3.33577207863286,3.37946261011463,34500839.1721917,0.0,1.0
2009-04-07,28.9,30.54,28.5,30.54,5370000,3.15664089955762,3.33577207863286,3.11295036807586,3.33577207863286,49163970.4794261,0.0,1.0
2009-04-08,28.82,29.05,28.02,28.02,4469000,3.14790279326127,3.17302484886328,3.06052173029774,3.06052173029774,40915043.5889302,0.0,1.0
2009-04-09,30.32,30.465,29.38,29.67,3649400,3.31174228631789,3.32758010398003,3.20906953733574,3.24074517266002,33411358.2621262,0.0,1.0
2009-04-13,29.86,30.13,29.37,29.9,2787000,3.26149817511386,3.29098928386405,3.2079772740487,3.26586722826204,25515826.0197692,0.0,1.0
2009-04-14,29.91,30.15,29.26,29.61,2348200,3.26695949154908,3.29317381043814,3.19596237789121,3.23419159293776,21498479.6051748,0.0,1.0
2009-04-15,28.78,29.97,28.49,29.55,5422600,3.14353374011309,3.27351307127135,3.11185810478881,3.22763801321549,49645539.3522786,0.0,1.0
2009-04-16,31.49,31.86,29.33,29.33,7943000,3.43953709090206,3.47995083252269,3.20360822090052,3.20360822090052,72720561.9214304,0.0,1.0
2009-04-17,30.5,31.78,30.03,31.15,5197800,3.33140302548469,3.47121272622634,3.28006665099361,3.40240013914256,47587427.515449,0.0,1.0
2009-04-20,30.24,30.42,29.7,30.27,4438400,3.30300418002154,3.32266491918833,3.24402196252115,3.30628096988267,40634891.3549134,0.0,1.0
2009-04-21,31.44,31.57,30.19,30.45,4560800,3.43407577446684,3.44827519719841,3.29754286358632,3.32594170904947,41755500.2909807,0.0,1.0
2009-04-22,32.15,33.0,30.85,31.04,4155400,3.51162646784697,3.60446884724573,3.36963224053123,3.39038524298507,38043940.9553459,0.0,1.0
2009-04-23,32.16,32.37,31.19,31.95,3049400,3.51271873113402,3.53565626016194,3.40676919229073,3.48978120210609,27918177.2029724,0.0,1.0
2009-04-24,33.33,33.47,32.21,32.32,4334200,3.64051353571818,3.6558052217368,3.51818004756924,3.53019494372672,39680908.9109737,0.0,1.0
2009-04-27,32.86,33.19,32.45,32.82,2772000,3.58917716122711,3.62522184969957,3.5443943664583,3.58480810807893,25378496.4932903,0.0,1.0
2009-04-28,32.99,33.32,31.98,32.25,2230800,3.60337658395868,3.63942127243114,3.49305799196722,3.52254910071742,20423647.1779337,0.0,1.0
2009-04-29,33.97,34.5,32.99,33.11,2757600,3.71041838608901,3.76830834030235,3.60337658395868,3.61648374340321,25246660.1478707,0.0,1.0
2009-04-30,33.84,35.0,33.72,34.92,2993200,3.69621896335744,3.82292150465456,3.68311180391291,3.81418339835821,27403649.243765,0.0,1.0
2009-05-01,34.12,34.37,33.51,33.78,2012000,3.72680233539467,3.75410891757078,3.66017427488498,3.68966538363517,18420467.1516956,0.0,1.0
2009-05-04,35.15,35.15,33.69,34.25,2457400,3.83930545396022,3.83930545396022,3.67983501405177,3.74100175812625,22498238.5579407,0.0,1.0
2009-05-05,34.27,35.085,34.03,35.06,2477600,3.74318628470034,3.83220574259443,3.71697196581128,3.82947508437682,22683175.6535989,0.0,1.0
2009-05-06,33.9,34.5,33.36,34.41,2472200,3.7027725430797,3.76830834030235,3.64379032557932,3.75847797071895,22633737.0240665,0.0,1.0
2009-05-07,32.29,34.29,31.84,34.29,3346200,3.52691815386559,3.74537081127442,3.4777663059486,3.74537081127442,30635470.7669005,0.0,1.0
2009-05-08,32.45,33.04,31.62,32.5,2897000,3.5443943664583,3.6088379003939,3.45373651363363,3.54985568289352,26522909.2139474,0.0,1.0
2009-05-11,31.07,32.0,30.99,32.0,3926000,3.3936620328462,3.49524251854131,3.38492392654985,3.49524251854131,35943714.7303961,0.0,1.0
2009-05-12,31.3,31.61,30.87,31.22,2973000,3.41878408844822,3.45264425034659,3.37181676710532,3.41004598215187,27218712.1481069,0.0,1.0
2009-05-13,30.65,31.16,30.51,30.9,2932600,3.34778697479035,3.4034924024296,3.33249528877173,3.37509355696645,26848837.9567905,0.0,1.0
2009-05-14,31.55,31.7575,30.68,30.8,2304000,3.44609067062432,3.46875513383049,3.35106376465148,3.36417092409601,21093815.2671504,0.0,1.0
2009-05-15,31.8,32.2896,31.39,31.56,3251000,3.47339725280043,3.52687446333411,3.42861445803162,3.44718293391137,29763886.0388481,0.0,1.0
2009-05-18,32.89,32.92,31.75,32.02,3357400,3.59245395108824,3.59573074094937,3.46793593636521,3.4974270451154,30738010.1466714,0.0,1.0
2009-05-19,33.44,33.88,32.55,32.7,3205800,3.65252843187567,3.70058801650561,3.55531699932874,3.5717009486344,29350066.3990585,0.0,1.0
2009-05-20,33.54,34.5,33.48,33.65,2661200,3.66345106474611,3.76830834030235,3.65689748502385,3.6754659609036,24364089.0577,0.0,1.0
2009-05-21,32.01,33.35,31.66,33.3,2936200,3.49633478182835,3.64269806229227,3.45810556678181,3.63723674585705,26881797.0431455,0.0,1.0
2009-05-22,32.09,32.47,31.62,32.1,2055000,3.50507288812471,3.54657889303239,3.45373651363363,3.50616515141175,18814145.1276016,0.0,1.0
2009-05-26,33.48,33.64,31.6,31.89,2148200,3.65689748502385,3.67437369761655,3.45155198705954,3.48322762238383,19667419.2521235,0.0,1.0
2009-05-27,32.94,33.89,32.92,33.48,2106600,3.59791526752346,3.70168027979266,3.59573074094937,3.65689748502385,19286558.6986888,0.0,1.0
2009-05-28,33.15,33.61,32.34,33.61,1781600,3.62085279655139,3.67109690775542,3.53237947030081,3.67109690775542,16311085.6249806,0.0,1.0
2009-05-29,33.39,33.61,32.66,33.16,2045600,3.64706711544045,3.67109690775542,3.56733189548622,3.62194505983843,18728085.2910082,0.0,1.0
2009-06-01,35.07,35.17,33.73,33.96,2129400,3.83056734766387,3.84148998053431,3.68420406719995,3.70932612280197,19495299.5789367,0.0,1.0
2009-06-02,35.02,35.39,34.58,35.16,2177400,3.82510603122865,3.86551977284928,3.7770464465987,3.84039771724726,19934754.063669,0.0,1.0
2009-06-03,33.36,34.55,32.94,34.44,3275200,3.64379032557932,3.77376965673757,3.59791526752346,3.76175476058009,29985444.3415673,0.0,1.0
2009-06-04,33.73,33.98,33.17,33.47,2663200,3.68420406719995,3.71151064937605,3.62303732312548,3.6558052217368,24382399.6612305,0.0,1.0
2009-06-05,33.41,34.13,33.07,34.12,2827400,3.64925164201454,3.72789459868172,3.61211469025504,3.72680233539467,25885700.2110855,0.0,1.0
2009-06-08,32.29,33.24,31.86,33.17,3213000,3.52855654879616,3.63236976407508,3.48156740924886,3.62472036926505,29402326.0121467,0.015,1.0
2009-06-09,32.91,33.175,32.52,32.53,2402400,3.59630833139924,3.62526675460863,3.55369027460053,3.55478304528768,21984484.2862065,0.0,1.0
2009-06-10,33.89,33.93,32.96,33.22,2911400,3.7033998587396,3.70777094148819,3.60177218483498,3.63018422270079,26642369.1104152,0.0,1.0
2009-06-11,34.46,34.97,33.72,34.22,3046600,3.76568778790696,3.82141909295143,3.68482275705811,3.73946129141544,27879591.1698121,0.0,1.0
2009-06-12,33.96,34.21,33.25,34.01,1597400,3.71104925354963,3.73836852072829,3.63346253476223,3.71651310698536,14617888.4443832,0.0,1.0
2009-06-15,33.0,33.28,32.55,33.23,1809600,3.60614326758356,3.63674084682367,3.55696858666197,3.63127699338793,16559741.4103893,0.0,1.0
2009-06-16,32.05,33.56,31.96,33.26,1815400,3.50233005230464,3.66733842606377,3.49249511612032,3.63455530544937,16612817.5046533,0.0,1.0
2009-06-17,32.12,32.66,31.77,32.1,1983600,3.50997944711467,3.56898906422058,3.47173247306454,3.50779390574037,18152024.2383113,0.0,1.0
2009-06-18,32.24,32.4,31.73,32.21,1775400,3.52309269536043,3.54057702635477,3.46736139031595,3.51981438329899,16246775.475246,0.0,1.0
2009-06-19,31.65,32.47,31.48,32.4,2599400,3.45861922481878,3.5482264211648,3.44004212313729,3.54057702635477,23787241.2810377,0.0,1.0
2009-06-22,30.81,31.04,30.66,31.01,2766000,3.36682648709847,3.39196021290284,3.35043492679127,3.3886819008414,25311806.3335194,0.0,1.0
2009-06-23,30.88,31.09,30.59,30.95,1794400,3.3744758819085,3.39742406633857,3.34278553198125,3.38212527671852,16420645.4392145,0.0,1.0
2009-06-24,31.09,31.8,30.85,31.16,1929600,3.39742406633857,3.47501078512598,3.37119756984706,3.4050734611486,17657867.4986114,0.0,1.0
2009-06-25,31.68,31.91,30.68,30.75,2076800,3.46189753688022,3.48703126268459,3.35262046816557,3.36026986297559,19004902.1668305,0.0,1.0
2009-06-26,31.9,32.01,31.16,31.54,1649200,3.48593849199744,3.49795896955606,3.4050734611486,3.44659874726017,15091912.8724657,0.0,1.0
2009-06-29,31.47,32.01,31.35,31.78,1726200,3.43894935245014,3.49795896955606,3.42583610420438,3.47282524375169,15796543.7790749,0.0,1.0
2009-06-30,31.64,31.8,31.09,31.61,2301800,3.45752645413163,3.47501078512598,3.39742406633857,3.45424814207019,21063888.5822469,0.0,1.0
2009-07-01,32.35,32.76,31.71,31.85,3287800,3.53511317291904,3.57991677109205,3.46517584894166,3.48047463856171,30086824.6071385,0.0,1.0
2009-07-02,31.95,32.32,31.62,31.69,2485400,3.49140234543318,3.5318348608576,3.45534091275734,3.46299030756737,22744021.4972267,0.0,1.0
2009-07-06,31.74,32.21,31.09,31.54,3195000,3.4684541610031,3.51981438329899,3.39742406633857,3.44659874726017,29237607.0989134,0.0,1.0
2009-07-07,31.29,31.96,31.26,31.63,2453600,3.4192794800815,3.49249511612032,3.41600116802007,3.45643368344449,22453018.0838479,0.0,1.0
2009-07-08,30.95,31.52,30.69,31.29,2061600,3.38212527671852,3.44441320588588,3.35371323885271,3.4192794800815,18865806.1956557,0.0,1.0
2009-07-09,31.54,31.7,30.83,31.02,2420600,3.44659874726017,3.46408307825451,3.36901202847276,3.38977467152855,22151033.4095868,0.0,1.0
2009-07-10,31.44,31.98,31.17,31.32,2042600,3.4356710403887,3.49468065749462,3.40616623183575,3.42255779214294,18691936.2316872,0.0,1.0
2009-07-13,32.0,32.0,30.98,31.65,1551200,3.49686619886891,3.49686619886891,3.38540358877996,3.45861922481878,14195109.9004177,0.0,1.0
2009-07-14,32.2,32.38,31.73,31.92,2583200,3.51872161261184,3.53839148498048,3.46736139031595,3.48812403337174,23638994.2591277,0.0,1.0
2009-07-15,33.95,34.07,32.47,32.78,3786000,3.70995648286248,3.72306973110824,3.5482264211648,3.58210231246634,34645878.0834073,0.0,1.0
2009-07-16,33.59,33.8,31.53,31.87,7579400,3.67061673812521,3.69356492255528,3.44550597657302,3.482660179936,69359473.9422549,0.0,1.0
2009-07-17,32.99,33.87,32.9,33.58,4749400,3.60505049689642,3.70121431736531,3.5952155607121,3.66952396743806,43462000.3616836,0.0,1.0
2009-07-20,33.11,33.68,32.9,33.41,4159000,3.61816374514217,3.68045167430953,3.5952155607121,3.65094686575657,38059220.007631,0.0,1.0
2009-07-21,33.42,33.63,32.82,33.63,3646200,3.65203963644372,3.67498782087379,3.58647339521492,3.67498782087379,33366561.1906285,0.0,1.0
2009-07-22,33.93,34.14,33.33,33.44,2178800,3.70777094148819,3.73071912591827,3.6422047002594,3.65422517781801,19938309.3418193,0.0,1.0
2009-07-23,34.2,34.49,33.74,33.75,2279400,3.73727575004115,3.7689660999684,3.68700829843241,3.68810106911955,20858905.0457788,0.0,1.0
2009-07-24,34.69,34.73,33.66,33.76,1932400,3.79082151371133,3.79519259645991,3.67826613293523,3.6891938398067,17683490.4406699,0.0,1.0
2009-07-27,34.37,34.7,33.96,34.55,1496200,3.75585285172264,3.79191428439847,3.71104925354963,3.77552272409127,13691802.1099825,0.0,1.0
2009-07-28,34.13,34.47,33.66,34.03,1179000,3.72962635523112,3.7667805585941,3.67826613293523,3.71869864835966,10789088.8167821,0.0,1.0
2009-07-29,33.39,33.88,33.25,33.83,3069200,3.64876132438228,3.70230708805246,3.63346253476223,3.69684323461672,28086404.9164272,0.0,1.0
2009-07-30,33.45,33.86,33.4,33.8,2391800,3.65531794850516,3.70012154667816,3.64985409506942,3.69356492255528,21887483.1484135,0.0,1.0
2009-07-31,33.35,33.66,33.14,33.4,3429800,3.64439024163369,3.67826613293523,3.62144205720361,3.64985409506942,31386273.8115347,0.0,1.0
2009-08-03,34.37,34.42,33.4,33.61,2751000,3.75585285172264,3.76131670515837,3.64985409506942,3.6728022794995,25174540.5724916,0.0,1.0
2009-08-04,34.06,34.35,33.8821,34.22,2854000,3.7219769604211,3.75366731034834,3.70253656989676,3.73946129141544,26117098.7982156,0.0,1.0
2009-08-05,33.34,34.22,32.91,34.07,2394000,3.64329747094654,3.73946129141544,3.59630833139924,3.72306973110824,21907615.4600309,0.0,1.0
2009-08-06,33.09,33.52,32.96,33.4,1739000,3.61597820376788,3.66296734331518,3.60177218483498,3.64985409506942,15913677.2284853,0.0,1.0
2009-08-07,33.33,33.56,32.98,33.44,3962800,3.6422047002594,3.66733842606377,3.60395772620927,3.65422517781801,36263783.8533878,0.0,1.0
2009-08-10,33.28,33.45,33.05,33.25,1455800,3.63674084682367,3.65531794850516,3.61160712101929,3.63346253476223,13322099.6602811,0.0,1.0
2009-08-11,32.75,33.3,32.52,33.04,2393800,3.5788240004049,3.63892638819796,3.55369027460053,3.61051435033215,21905785.2498839,0.0,1.0
2009-08-12,33.9,34.28,32.8,32.8,1937200,3.70449262942675,3.74601791553832,3.58428785384063,3.58428785384063,17727415.4841988,0.0,1.0
2009-08-13,34.02,34.45,33.63,34.08,1848400,3.71760587767251,3.76459501721981,3.67498782087379,3.72416250179539,16914802.1789144,0.0,1.0
2009-08-14,33.44,34.24,33.17,34.17,1844000,3.65422517781801,3.74164683278973,3.62472036926505,3.73399743797971,16874537.5556796,0.0,1.0
2009-08-17,32.41,33.1,32.315,33.01,1981400,3.54166979704192,3.61707097445503,3.53128847551402,3.60723603827071,18131891.9266939,0.0,1.0
2009-08-18,32.34,32.83,32.27,32.54,3056400,3.53402040223189,3.58756616590207,3.52637100742187,3.55587581597482,27969271.4670169,0.0,1.0
2009-08-19,32.3,32.48,31.8,31.87,2275800,3.5296493194833,3.54931919185194,3.47501078512598,3.482660179936,20825961.2631322,0.0,1.0
2009-08-20,32.96,33.04,32.26,32.26,1420800,3.60177218483498,3.61051435033215,3.52527823673472,3.52527823673472,13001812.8845497,0.0,1.0
2009-08-21,33.35,33.47,32.83,33.18,2512400,3.64439024163369,3.65750348987945,3.58756616590207,3.6258131399522,22991099.8670767,0.0,1.0
2009-08-24,33.6,34.0,33.43,33.47,2599000,3.67170950881235,3.71542033629822,3.65313240713086,3.65750348987945,23783580.8607437,0.0,1.0
2009-08-25,33.75,34.21,33.66,33.92,2095400,3.68810106911955,3.73836852072829,3.67826613293523,3.70667817080104,19175111.7105049,0.0,1.0
2009-08-26,34.59,34.62,33.64,33.64,2631000,3.77989380683986,3.7831721189013,3.67608059156094,3.67608059156094,24076414.4842696,0.0,1.0
2009-08-27,34.84,34.88,34.02,34.86,2636400,3.80721307401853,3.81158415676711,3.71760587767251,3.80939861539282,24125830.1582395,0.0,1.0
2009-08-28,35.32,35.43,34.66,35.0,3506800,3.85966606700156,3.87168654456017,3.78754320164989,3.82469740501287,32090904.7181438,0.0,1.0
2009-08-31,34.96,35.29,34.57,35.19,2262800,3.82032632226428,3.85638775494012,3.77770826546557,3.84546004806865,20706997.6035748,0.0,1.0
2009-09-01,34.28,35.3479,34.19,34.76,3409200,3.74601791553832,3.8627148972187,3.736182979354,3.79847090852135,31197762.1663899,0.0,1.0
2009-09-02,34.27,34.45,33.86,34.31,3207600,3.74492514485117,3.76459501721981,3.70012154667816,3.74929622759976,29352910.3381768,0.0,1.0
2009-09-03,35.0,35.02,34.013,34.43,2671400,3.82469740501287,3.82688294638716,3.71684093819151,3.76240947584552,24446116.933971,0.0,1.0
2009-09-04,35.4,35.43,34.82,35.0,1413400,3.86840823249873,3.87168654456017,3.80502753264423,3.82469740501287,12934095.1091093,0.0,1.0
2009-09-08,37.24,37.51,36.36,37.51,3263400,4.06947803893369,4.09898284748665,3.9733142184648,4.09898284748665,29863538.9692,0.0,1.0
2009-09-09,37.75,38.3699,36.96,37.19,2430800,4.12520934397817,4.19295019887438,4.03888045969359,4.06401418549796,22244374.1270857,0.0,1.0
2009-09-10,38.49,38.49,37.52,37.76,1706800,4.20607437482701,4.20607437482701,4.1000756181738,4.12630211466531,15619013.3948123,0.0,1.0
2009-09-11,38.42,38.71,38.12,38.32,760000,4.19842498001698,4.23011532994423,4.16564185940259,4.18749727314552,6954798.55873998,0.0,1.0
2009-09-14,38.39,38.42,37.97,38.06,1375600,4.19678582398626,4.20006541697193,4.15087152218699,4.16071030114398,12583268.7715857,0.015,1.0
2009-09-15,38.69,38.76,38.29,38.54,1832200,4.22958175384289,4.2372341374761,4.18585384736739,4.21318378891458,16760006.5740763,0.0,1.0
2009-09-16,39.63,39.67,38.87,38.95,3556600,4.33234233406032,4.33671512470787,4.24925931175687,4.25800489305197,32533915.1737582,0.0,1.0
2009-09-17,39.75,40.0,39.39,39.42,3138200,4.34546070600297,4.37279064755016,4.30610559017502,4.30938518316068,28706610.9762942,0.0,1.0
2009-09-18,39.37,40.24,39.2025,40.07,2330400,4.30391919485124,4.39902739143546,4.28560813401463,4.38044303118337,21317279.4019362,0.0,1.0
2009-09-21,39.25,39.65,39.05,39.41,1427800,4.29080082290859,4.33452872938409,4.26893686967084,4.30829198549879,13060767.0486116,0.0,1.0
2009-09-22,39.13,39.38,38.97,39.31,1394800,4.27768245096594,4.30501239251313,4.26019128837574,4.29736000887992,12758900.3217562,0.0,1.0
2009-09-23,38.5,39.53,38.48,39.27,1810000,4.20881099826703,4.32141035744144,4.20662460294325,4.29298721823237,16556932.5941917,0.0,1.0
2009-09-24,37.8,38.71,37.54,38.68,1983600,4.1322871619349,4.23176814916667,4.10386402272582,4.228488556181,18144934.5269827,0.0,1.0
2009-09-25,37.27,37.69,37.06,37.57,1619600,4.07434768585486,4.12026198765414,4.05139053495522,4.10714361571149,14815253.0550016,0.0,1.0
2009-09-28,37.52,38.14,37.25,37.43,1497800,4.10167762740205,4.16945588243908,4.07216129053108,4.09183884844506,13701090.4086079,0.0,1.0
2009-09-29,37.45,37.745,37.15,37.4,1572600,4.09402524376884,4.12627457479452,4.06122931391221,4.0885592554594,14385321.6561469,0.0,1.0
2009-09-30,37.68,38.08,36.85,37.38,2190200,4.11916878999225,4.16289669646775,4.02843338405558,4.08637286013562,20034803.1866291,0.0,1.0
2009-10-01,36.03,37.77,36.01,37.67,2901400,3.9387911757808,4.12900756894924,3.93660478045703,4.11807559233036,26540488.5241922,0.0,1.0
2009-10-02,35.47,35.91,35.16,35.75,2429200,3.8775721067151,3.92567280383815,3.84368297919659,3.90818164124795,22221050.0871882,0.0,1.0
2009-10-05,36.0,36.0,35.31,35.61,3105400,3.93551158279514,3.93551158279514,3.8600809441249,3.89287687398153,28406573.7447531,0.0,1.0
2009-10-06,37.0,37.39,36.25,36.27,2325600,4.0448313489839,4.08746605779751,3.96284152434233,3.96502791966611,21273371.5143935,0.0,1.0
2009-10-07,37.55,37.62,36.78,37.0,3209400,4.10495722038771,4.11260960402092,4.02078100042237,4.0448313489839,29357911.3081762,0.0,1.0
2009-10-08,37.88,38.07,37.61,37.87,2790600,4.14103274323,4.16180349880586,4.11151640635904,4.13993954556811,25526948.1200837,0.0,1.0
2009-10-09,38.11,38.16,37.5,37.88,2967800,4.16617628945341,4.17164227776285,4.09949123207827,4.14103274323,27147880.9685316,0.0,1.0
2009-10-12,38.86,39.15,38.18,38.4,2935600,4.24816611409498,4.27986884628972,4.17382867308663,4.19787902164815,26853332.2229333,0.0,1.0
2009-10-13,38.36,38.91,38.27,38.7,1756800,4.1935062310006,4.25363210240442,4.18366745204361,4.23067495150478,16070286.8405945,0.0,1.0
2009-10-14,41.29,41.33,39.37,39.69,4887000,4.51381314593365,4.5181859365812,4.30391919485124,4.33890152003164,44703718.0043177,0.0,1.0
2009-10-15,41.01,41.69,39.61,40.98,7692400,4.4832036114008,4.55754105240915,4.33015593873654,4.47992401841514,70366048.7776577,0.0,1.0
2009-10-16,40.81,41.33,40.04,40.77,3174800,4.46133965816305,4.5181859365812,4.37716343819771,4.4569668675155,29041408.6188066,0.0,1.0
2009-10-19,41.37,41.7,40.44,40.76,2433000,4.52255872722875,4.55863425007104,4.42089134467321,4.45587366985361,22255810.4981594,0.0,1.0
2009-10-20,41.06,41.72,40.86,41.64,2742200,4.48866959971024,4.56082064539481,4.46680564647249,4.55207506409971,25084210.254029,0.0,1.0
2009-10-21,40.0,41.6,39.92,40.97,4491400,4.37279064755016,4.54770227345216,4.36404506625506,4.47883082075325,41084976.2726811,0.0,1.0
2009-10-22,41.55,41.62,39.51,40.01,5787800,4.54223628514273,4.54988866877594,4.31922396211767,4.37388384521205,52943764.8998137,0.0,1.0
2009-10-23,41.28,42.07,41.01,41.77,3432000,4.51271994827176,4.59908256356088,4.4832036114008,4.56628663370425,31394139.5929647,0.0,1.0
2009-10-26,41.45,42.4,41.09,41.54,3544000,4.53130430852385,4.63515808640317,4.4919491926959,4.54114308748084,32418656.9689589,0.0,1.0
2009-10-27,41.62,41.75,40.8525,41.48,3484600,4.54988866877594,4.56410023838048,4.46598574822607,4.53458390150951,31875296.8606191,0.0,1.0
2009-10-28,40.15,41.36,40.1,41.21,3712200,4.38918861247847,4.52146552956686,4.38372262416903,4.50506756463855,33957262.5282644,0.0,1.0
2009-10-29,41.42,41.54,40.13,40.47,2544400,4.52802471553819,4.54114308748084,4.3870022171547,4.42417093765887,23274839.3882107,0.0,1.0
2009-10-30,40.12,41.6,40.02,41.33,3900200,4.38590901949281,4.54770227345216,4.37497704287393,4.5181859365812,35676988.1236832,0.0,1.0
2009-11-02,41.09,41.45,40.16,40.19,5207400,4.4919491926959,4.53130430852385,4.39028181014036,4.39356140312602,47634569.4977868,0.0,1.0
2009-11-03,41.36,41.44,40.49,40.78,4835200,4.52146552956686,4.53021111086196,4.42635733298265,4.45806006517739,44229878.7179204,0.0,1.0
2009-11-04,41.4,41.97,41.3,41.72,4280800,4.52583832021441,4.588150586942,4.51490634359554,4.56082064539481,39158517.7067492,0.0,1.0
2009-11-05,42.05,42.79,41.79,41.91,3976200,4.5968961682371,4.67779279521678,4.56847302902803,4.58159140097068,36372196.3431079,0.0,1.0
2009-11-06,41.93,42.21,41.55,41.74,2012600,4.58377779629445,4.6143873308273,4.54223628514273,4.56300704071859,18410211.3475527,0.0,1.0
2009-11-09,42.9,42.91,42.13,42.13,1475400,4.68981796949754,4.69091116715943,4.6056417495322,4.6056417495322,13496186.9334091,0.0,1.0
2009-11-10,43.14,43.19,42.64,42.89,1745000,4.71605471338284,4.72152070169228,4.66139483028847,4.68872477183566,15962346.6170523,0.0,1.0
2009-11-11,43.16,43.6,43.06,43.33,3603800,4.71824110870662,4.76634180582967,4.70730913208775,4.73682546895871,32965676.0679272,0.0,1.0
2009-11-12,42.34,43.32,42.23,43.18,2033200,4.62859890043184,4.73573227129682,4.61657372615108,4.7204275040304,18598649.364923,0.0,1.0
2009-11-13,42.27,42.66,41.95,42.36,2280400,4.62094651679863,4.66358122561224,4.58596419161823,4.63078529575562,20859905.5733673,0.0,1.0
2009-11-16,43.19,43.46,42.47,42.62,1729600,4.72152070169228,4.75103703856325,4.64281047003638,4.65920843496469,15821475.4778531,0.0,1.0
2009-11-17,43.32,43.38,43.0,43.09,1558000,4.73573227129682,4.74229145726815,4.70074994611642,4.71058872507341,14251768.4982048,0.0,1.0
2009-11-18,43.11,43.45,43.01,43.38,1426400,4.71277512039718,4.74994384090136,4.70184314377831,4.74229145726815,13047960.5814117,0.0,1.0
2009-11-19,42.2,43.15,42.03,43.02,2330400,4.61329413316542,4.71714791104473,4.59470977291333,4.7029363414402,21317279.4019361,0.0,1.0
2009-11-20,42.04,42.25,41.62,42.0,1477200,4.59580297057522,4.61876012147485,4.54988866877594,4.59143017992767,13512652.3912376,0.0,1.0
2009-11-23,42.65,43.17,42.51,42.53,1381400,4.66248802795036,4.71933430636851,4.64718326068393,4.64936965600771,12636324.1356997,0.0,1.0
2009-11-24,42.43,42.74,42.15,42.6095,1407600,4.63843767938883,4.67232680690734,4.60782814485598,4.65806057741971,12875988.0218698,0.0,1.0
2009-11-25,42.51,42.72,42.35,42.48,1075000,4.64718326068393,4.67014041158357,4.62969209809373,4.64390366769827,9833537.3142299,0.0,1.0
2009-11-27,41.35,41.84,40.95,41.39,958600,4.52037233190498,4.57393901733747,4.47664442542947,4.52474512255253,8768771.04132165,0.0,1.0
2009-11-30,41.2,41.32,40.555,41.25,2284400,4.50397436697666,4.51709273891931,4.43346311778492,4.5094403552861,20896495.4796528,0.0,1.0
2009-12-01,42.26,42.34,41.52,41.69,2290800,4.61985331913674,4.62859890043184,4.53895669215706,4.55754105240915,20955039.3297096,0.0,1.0
2009-12-02,44.12,44.15,42.485,42.64,3619800,4.82318808424782,4.82646767723349,4.64445026652921,4.66139483028847,33112035.6930692,0.0,1.0
2009-12-03,44.07,44.59,43.73,44.1,1632800,4.81772209593839,4.87456837435654,4.78055337543421,4.82100168892405,14935999.7457438,0.0,1.0
2009-12-04,44.49,45.7,44.06,44.72,2245000,4.86363639773766,4.99591331482606,4.8166288982765,4.88877994396108,20536084.9027406,0.0,1.0
2009-12-07,44.54,45.24,44.3,44.61,1552000,4.8691023860471,4.94562622237923,4.8428656421618,4.87675476968031,14196883.6387766,0.0,1.0
2009-12-08,43.98,44.31,43.51,44.19,1944000,4.8078833169814,4.84395883982369,4.75650302687268,4.83084046788104,17782694.4547562,0.0,1.0
2009-12-09,44.11,44.22,43.48,43.92,1808000,4.82209488658594,4.8341200608667,4.75322343388702,4.80132413101007,16538637.641049,0.0,1.0
2009-12-10,43.82,44.78,43.8,44.43,2629600,4.7903921543912,4.8953391299324,4.78820575906742,4.85707721176634,24054204.392092,0.0,1.0
2009-12-11,43.74,44.19,43.57,44.19,1261900,4.7816465730961,4.83084046788104,4.76306221284401,4.83084046788104,11543200.6854202,0.0,1.0
2009-12-14,44.13,44.19,43.56,43.81,1924600,4.82592107840254,4.83248249387284,4.76358763143473,4.79092686256097,17599251.3387961,0.015,1.0
2009-12-15,44.0,44.57,43.7073,43.89,1568600,4.8117046782169,4.87403812518471,4.77969590641431,4.79967541652136,14343856.203905,0.0,1.0
2009-12-16,43.4,44.18,43.34,44.08,3634800,4.74609052351394,4.83138892462779,4.73952910804365,4.8204532321773,33237950.1019723,0.0,1.0
2009-12-17,42.58,43.19,42.31,43.0,2398400,4.6564178454199,4.72312556936791,4.62689147580357,4.70234775371197,21931853.0660753,0.0,1.0
2009-12-18,43.18,43.23,42.66,42.74,2365200,4.72203200012286,4.72749984634811,4.6651663993803,4.67391495334069,21628260.0366416,0.0,1.0
2009-12-21,43.81,43.99,43.35,43.35,1765000,4.79092686256097,4.81061110897185,4.7406226772887,4.7406226772887,16139810.1491089,0.0,1.0
2009-12-22,44.64,44.88,43.8,43.97,4053600,4.88169310990006,4.90793877178124,4.78983329331592,4.80842397048175,37067611.5696475,0.0,1.0
2009-12-23,46.26,46.4,44.68,44.68,3333800,5.05885132759804,5.07416129702873,4.88606738688025,4.88606738688025,30485495.2266852,0.0,1.0
2009-12-24,46.61,46.66,46.28,46.38,547800,5.09712625117477,5.10259409740001,5.06103846608814,5.07197415853863,5009284.98565544,0.0,1.0
2009-12-28,45.9,46.54,45.74,46.53,1161000,5.01948283477627,5.08947126645942,5.00198572685548,5.08837769721437,10616611.6618218,0.0,1.0
2009-12-29,46.17,46.31,45.78,45.99,1137800,5.0490092043926,5.06431917382329,5.00636000383568,5.02932495798171,10404462.3159525,0.0,1.0
2009-12-30,46.97,46.98,45.94,45.94,1734000,5.13649474399654,5.13758831324159,5.02385711175646,5.02385711175646,15856334.7300594,0.0,1.0
2009-12-31,46.18,47.14,46.11,47.0,1245600,5.05010277363765,5.15508542116238,5.0424477889223,5.13977545173169,11390225.2247762,0.0,1.0
2010-01-04,45.94,47.01,45.91,47.01,2457200,5.02385711175646,5.14086902097674,5.02057640402132,5.14086902097674,22469541.9254337,0.0,1.0
2010-01-05,44.98,46.1,44.84,45.87,2705400,4.91887446423173,5.04135421967725,4.90356449480104,5.01620212704112,24739174.151501,0.0,1.0
2010-01-06,45.15,45.53,44.89,45.04,1664400,4.93746514139757,4.97902077270944,4.90903234102629,4.92543587970203,15219886.6924515,0.0,1.0
2010-01-07,44.85,45.24,44.7,44.99,1377600,4.90465806404609,4.94730726460302,4.88825452537035,4.91996803347678,12597281.8478258,0.0,1.0
2010-01-08,45.18,45.18,44.5,44.65,1346800,4.94074584913272,4.94074584913272,4.86638314046937,4.88278667914511,12315635.3024475,0.0,1.0
2010-01-11,45.29,45.5399,44.6,45.44,1635200,4.95277511082826,4.98010340626204,4.87731883291986,4.969178649504,14952871.1364436,0.0,1.0
2010-01-12,44.3,44.94,43.72,44.77,3822400,4.84451175556838,4.91450018725154,4.78108473935552,4.8959095100857,34953433.6056396,0.0,1.0
2010-01-13,45.0,45.1,44.05,44.38,1200000,4.92106160272183,4.93199729517232,4.81717252444215,4.85326030952878,10973242.0277228,0.0,1.0
2010-01-14,45.29,45.5,44.84,44.98,1983800,4.95277511082826,4.9757400649743,4.90356449480104,4.91887446423173,18140597.945497,0.0,1.0
2010-01-15,43.84,45.11,43.68,45.02,2166000,4.79420757029611,4.93309086441737,4.77671046237532,4.92324874121193,19806701.8600396,0.0,1.0
2010-01-19,44.08,44.11,43.44,43.83,2071000,4.8204532321773,4.82373393991244,4.75046480049414,4.79311400105106,18937986.8661782,0.0,1.0
2010-01-20,44.1,44.27,43.34,43.81,2366400,4.8226403706674,4.84123104783323,4.73952910804365,4.79092686256097,21639233.2786693,0.0,1.0
2010-01-21,42.5,45.48,42.43,44.57,6785400,4.64766929145951,4.9735529264842,4.64001430674416,4.87403812518471,62048197.0457584,0.0,1.0
2010-01-22,40.54,42.5,40.51,42.22,3938800,4.43332971942985,4.64766929145951,4.4300490116947,4.61704935259813,36017838.0823287,0.0,1.0
2010-01-25,40.85,41.14,40.3,40.98,2572800,4.46723036602637,4.4989438741328,4.40708405754866,4.48144676621201,23526630.9074377,0.0,1.0
2010-01-26,41.2,41.59,40.26,40.5,3938000,4.5055052896031,4.54815449016002,4.40270978056847,4.42895544244965,36010522.5876436,0.0,1.0
2010-01-27,40.79,41.25,40.02,41.0,3627000,4.46066895055608,4.51097313582835,4.37646411868728,4.48363390470211,33166624.0287921,0.0,1.0
2010-01-28,40.02,41.06,39.62,40.82,2168200,4.37646411868728,4.49019532017241,4.33272134888531,4.46394965829123,19826819.4704238,0.0,1.0
2010-01-29,39.84,40.6862,39.77,40.4,3747200,4.3567798722764,4.44931770179247,4.34912488756105,4.41801974999916,34265777.1052356,0.0,1.0
2010-02-01,40.57,40.71,40.02,40.17,2225000,4.43661042716499,4.45192039659568,4.37646411868728,4.39286765736302,20346219.5930693,0.0,1.0
2010-02-02,40.57,40.75,40.06,40.73,1866200,4.43661042716499,4.45629467357588,4.38083839566748,4.45410753508578,17065220.2267802,0.0,1.0
2010-02-03,40.43,40.95,40.29,40.45,997600,4.4213004577343,4.47816605847687,4.40599048830361,4.4234875962244,9122421.87238021,0.0,1.0
2010-02-04,38.52,40.02,38.51,40.02,2197800,4.21242873192989,4.37646411868728,4.21133516268484,4.37646411868728,20097492.7737743,0.0,1.0
2010-02-05,38.86,38.9,37.78,38.5,3104200,4.24961008626156,4.25398436324176,4.13150460779624,4.21024159343979,28385948.2520476,0.0,1.0
2010-02-08,38.96,39.69,38.53,38.78,2270000,4.26054577871206,4.34037633360066,4.21352230117494,4.24086153230117,20757716.1691089,0.0,1.0
2010-02-09,39.62,39.91,38.98,39.45,1745800,4.33272134888531,4.36443485699174,4.26273291720215,4.31413067171947,15964238.2766654,0.0,1.0
2010-02-10,39.55,39.72,38.77,39.5,1571600,4.32506636416996,4.3436570413358,4.23976796305612,4.31959851794472,14371289.3089743,0.0,1.0
2010-02-11,40.06,40.07,38.79,39.53,2128600,4.38083839566748,4.38193196491253,4.24195510154622,4.32287922567987,19464702.4835089,0.0,1.0
2010-02-12,39.88,40.05,39.06,39.7,1399800,4.36115414925659,4.37974482642243,4.27148147116255,4.3414699028457,12800286.8253386,0.0,1.0
2010-02-16,41.3,41.37,40.01,40.36,2322800,4.51644098205359,4.52409596676894,4.37537054944223,4.41364547301896,21240538.8183287,0.0,1.0
2010-02-17,41.69,41.89,41.18,41.49,1552800,4.55909018261051,4.5809615675115,4.503318151113,4.53721879770953,14199375.1838733,0.0,1.0
2010-02-18,41.96,42.0899,41.45,41.59,2145200,4.58861655222685,4.60282201672004,4.53284452072933,4.54815449016002,19616498.9982257,0.0,1.0
2010-02-19,42.79,43.62,42.31,43.09,3459400,4.67938279956594,4.77014904690503,4.62689147580357,4.71218987691742,31634027.8922535,0.0,1.0
2010-02-22,41.76,42.9,41.69,42.9,2312400,4.56674516732586,4.69141206126148,4.55909018261051,4.69141206126148,21145437.3874218,0.0,1.0
2010-02-23,41.23,42.085,41.1,41.74,1628800,4.50878599733825,4.60228616778996,4.49456959715261,4.56455802883576,14894347.1789624,0.0,1.0
2010-02-24,41.63,41.72,41.06,41.32,1810600,4.55252876714022,4.56237089034566,4.49019532017241,4.51862812054369,16556793.3461624,0.0,1.0
2010-02-25,41.47,41.56,40.31,40.82,1925600,4.53503165921943,4.54487378242487,4.40817762679371,4.46394965829123,17608395.7071525,0.0,1.0
2010-02-26,41.65,41.74,41.01,41.34,1382400,4.55471590563032,4.56455802883576,4.48472747394716,4.52081525903379,12641174.8159366,0.0,1.0
2010-03-01,42.5,42.57,42.02,42.02,1363400,4.64766929145951,4.65532427617485,4.59517796769714,4.59517796769714,12467431.8171644,0.0,1.0
2010-03-02,42.44,42.96,42.23,42.65,2178800,4.64110787598921,4.69797347673178,4.61814292184318,4.66407283013525,19923749.775002,0.0,1.0
2010-03-03,43.55,43.7,42.46,42.5,2917400,4.76249406218968,4.77889760086542,4.64329501447931,4.64766929145951,26677780.2430654,0.0,1.0
2010-03-04,43.25,43.58,42.93,43.55,1935800,4.7296869848382,4.76577476992483,4.69469276899663,4.76249406218968,17701668.2643881,0.0,1.0
2010-03-05,43.91,44.02,43.44,43.44,2980200,4.80186255501146,4.813891816707,4.75046480049414,4.75046480049414,27252046.5758495,0.0,1.0
2010-03-08,43.76,44.14,43.705,43.97,2404200,4.78545901633572,4.82701464764759,4.77944438548795,4.80842397048175,21984890.4025426,0.0,1.0
2010-03-09,44.29,44.48,43.51,43.69,2002000,4.84341818632333,4.86419600197927,4.75811978520949,4.77780403162037,18307025.4495842,0.0,1.0
2010-03-10,45.14,45.21,44.38,44.39,2428800,4.93637157215252,4.94402655686787,4.85326030952878,4.85435387877382,22209841.8641109,0.0,1.0
2010-03-11,44.33,45.08,44.19,44.89,7145400,4.84779246330353,4.92981015668223,4.83248249387284,4.90903234102629,65340169.6540753,0.0,1.0
2010-03-12,44.15,44.45,43.99,44.39,2236100,4.82810821689264,4.86091529424412,4.81061110897185,4.85435387877382,20447722.0818258,0.0,1.0
2010-03-15,43.89,44.38,43.8,43.99,2167000,4.80131577038893,4.85491897675691,4.79147028350502,4.81225520025995,19809076.2091858,0.015,1.0
2010-03-16,44.38,44.38,43.93,43.93,2481200,4.85491897675691,4.85491897675691,4.80569154233734,4.80569154233734,22681255.1408546,0.0,1.0
2010-03-17,44.57,44.9,44.36,44.42,4379200,4.87570389351184,4.9118040120862,4.85273109078271,4.85929474870532,40031336.6567912,0.0,1.0
2010-03-18,44.26,44.4,43.9,44.36,1789200,4.84179166091169,4.85710686273112,4.80240971337604,4.85273109078271,16355514.1455816,0.0,1.0
2010-03-19,43.49,44.56,43.43,44.31,4152400,4.75755805090487,4.87460995052474,4.75099439298226,4.8472613758472,37958102.4693231,0.0,1.0
2010-03-22,42.96,43.16,42.88,43.1,5416600,4.69957907258849,4.72145793233052,4.69082752869167,4.71489427440791,49514463.4031729,0.0,1.0
2010-03-23,42.25,43.08,42.06,43.07,9125600,4.62190912050427,4.7127063884337,4.60112420374934,4.7116124454466,83419338.1885307,0.0,1.0
2010-03-24,41.98,42.25,41.83,42.12,4536400,4.59237265985253,4.62190912050427,4.575963515046,4.60768786167195,41468340.2470468,0.0,1.0
2010-03-25,41.95,42.88,41.89,42.31,5277600,4.58909083089122,4.69082752869167,4.58252717296861,4.62847277842688,48243830.4575907,0.0,1.0
2010-03-26,41.46,42.13,41.01,42.03,4743200,4.53548762452324,4.60878180465905,4.48626019010367,4.59784237478804,43358749.5502585,0.0,1.0
2010-03-29,42.42,42.48,41.57,41.64,2688400,4.640506151285,4.64706980920761,4.54752099738136,4.55517859829107,24575320.9417513,0.0,1.0
2010-03-30,42.22,42.59,41.94,42.4,4061400,4.61862729154297,4.65910318206573,4.58799688790412,4.6383182653108,37126249.2459562,0.0,1.0
2010-03-31,42.19,42.43,41.96,42.03,2890600,4.61534546258166,4.6416000942721,4.59018477387832,4.59784237478804,26423680.521584,0.0,1.0
2010-04-01,42.39,42.77,42.09,42.47,1915600,4.63722432232369,4.67879415583355,4.60440603271065,4.64597586622051,17510967.4140823,0.0,1.0
2010-04-05,42.97,43.08,42.52,42.52,2155600,4.70067301557559,4.7127063884337,4.65144558115601,4.65144558115601,19704866.0251596,0.0,1.0
2010-04-06,42.97,43.03,42.3,42.61,2009600,4.70067301557559,4.7072366734982,4.62737883543978,4.66129106803993,18370244.3700876,0.0,1.0
2010-04-07,42.79,43.09,42.58,43.09,2416400,4.68098204180776,4.71380033142081,4.65800923907862,4.71380033142081,22088902.5158636,0.0,1.0
2010-04-08,42.8,42.87,42.32,42.7,1448800,4.68207598479486,4.68973358570457,4.62956672141398,4.67113655492384,13243834.6155369,0.0,1.0
2010-04-09,43.3,43.33,42.465,42.83,1917800,4.73677313414994,4.74005496311124,4.64542889472696,4.68535781375616,17531078.1513505,0.0,1.0
2010-04-12,43.48,43.67,43.21,43.3,2595200,4.75646410791777,4.7772490246727,4.72692764726603,4.73677313414994,23723356.9811163,0.0,1.0
2010-04-13,43.53,43.62,43.19,43.51,2683800,4.76193382285328,4.77177930973719,4.72473976129182,4.75974593687907,24533271.2183723,0.0,1.0
2010-04-14,44.7,44.77,43.52,43.64,3754200,4.88992515234416,4.89758275325388,4.76083987986618,4.77396719571139,34318059.0237773,0.0,1.0
2010-04-15,44.43,44.87,44.29,44.48,1963200,4.86038869169242,4.90852218312489,4.845073489873,4.86585840662793,17946090.6386126,0.0,1.0
2010-04-16,43.82,44.59,43.7,44.23,2300400,4.79365816947922,4.87789177948605,4.780530853634,4.83850983195039,21028518.1871763,0.0,1.0
2010-04-19,44.02,44.02,43.0,43.81,2403600,4.81553702922126,4.81553702922126,4.70395484453689,4.79256422649212,21971894.5899395,0.0,1.0
2010-04-20,47.44,47.5,45.6,46.12,7749200,5.18966553081,5.19622918873261,4.98838002118331,5.04526505651259,70837329.6540021,0.0,1.0
2010-04-21,46.74,47.83,46.4,47.2,4842800,5.11308952171289,5.23232930730697,5.07589546015144,5.16341089911957,44269217.4738556,0.0,1.0
2010-04-22,46.73,46.75,45.48,46.07,2617000,5.11199557872579,5.11418346469999,4.97525270533809,5.03979534157708,23922636.1049558,0.0,1.0
2010-04-23,46.97,47.43,46.55,46.8,1777600,5.13825021041623,5.1885715878229,5.09230460495796,5.1196531796355,16249475.7127128,0.0,1.0
2010-04-26,47.39,47.58,46.86,47.0,2441800,5.18419581587449,5.20498073262943,5.12621683755811,5.14153203937753,22321090.1188694,0.0,1.0
2010-04-27,45.91,47.19,45.76,46.98,2406200,5.02229225378346,5.16231695613246,5.00588310897693,5.13934415340333,21995661.8248929,0.0,1.0
2010-04-28,46.36,46.63,45.66,46.33,3070200,5.07151968820303,5.10105614885477,4.99494367910592,5.06823785924172,28065447.9822068,0.0,1.0
2010-04-29,46.73,47.0,46.47,46.81,1687200,5.11199557872579,5.14153203937753,5.08355306106115,5.1207471226226,15423107.2358737,0.0,1.0
2010-04-30,46.21,47.0,46.05,46.65,2693400,5.05511054339651,5.14153203937753,5.03760745560288,5.10324403482898,24621027.1628154,0.0,1.0
2010-05-03,47.11,47.11,46.38,46.485,2080600,5.15356541223565,5.15356541223565,5.07370757417723,5.0851939755418,19019272.709198,0.0,1.0
2010-05-04,44.77,46.53,44.39,46.53,2795200,4.89758275325388,5.09011671898376,4.85601291974401,5.09011671898376,25551605.8236807,0.0,1.0
2010-05-05,44.11,44.32,42.52,44.11,4839000,4.82538251610517,4.8483553188343,4.65144558115601,4.82538251610517,44234480.7458468,0.0,1.0
2010-05-06,43.36,44.68,40.99,43.77,6074600,4.74333679207255,4.88773726636996,4.48407230412947,4.78818845454372,55529402.09521,0.0,1.0
2010-05-07,42.47,43.54,41.6,43.36,3749200,4.64597586622051,4.76302776584038,4.55080282634267,4.74333679207255,34272352.8027131,0.0,1.0
2010-05-10,45.25,45.45,44.06,44.51,4232600,4.95009201663475,4.97197087637678,4.81991280116966,4.86914023558923,38691230.2551914,0.0,1.0
2010-05-11,44.99,45.87,44.33,44.72,3220000,4.92164949897011,5.01791648183505,4.8494492618214,4.89211303831837,29434806.3652876,0.0,1.0
2010-05-12,45.44,45.54,44.987,45.26,2795800,4.97087693338968,4.9818163632607,4.92132131607398,4.95118595962185,25557090.5702084,0.0,1.0
2010-05-13,45.02,45.82,44.96,45.38,2305800,4.92493132793142,5.01244676689954,4.91836767000881,4.96431327546707,21077880.9059255,0.0,1.0
2010-05-14,44.0,44.91,43.45,44.7,2317400,4.81334914324705,4.9128979550733,4.75318227895646,4.88992515234416,21183919.3387943,0.0,1.0
2010-05-17,44.81,44.98,43.88,44.05,2658000,4.90195852520228,4.92055555598301,4.80022182740183,4.81881885818256,24297427.1176815,0.0,1.0
2010-05-18,44.16,45.52,43.99,45.24,2734400,4.83085223104068,4.9796284772865,4.81225520025995,4.94899807364765,24995818.1755411,0.0,1.0
2010-05-19,42.99,44.1,42.42,43.87,2913000,4.70286090154979,4.82428857311807,4.640506151285,4.79912788441473,26628444.3919512,0.0,1.0
2010-05-20,41.19,42.29,40.9681,41.85,2927400,4.5059511638715,4.62628489245268,4.48167656898772,4.57815140102021,26760078.3086158,0.0,1.0
2010-05-21,41.92,42.414,40.16,40.49,3557600,4.58580900192992,4.63984978549274,4.39327503620004,4.42937515477439,32520890.4115364,0.0,1.0
2010-05-24,41.57,42.32,41.53,41.78,3268600,4.54752099738136,4.62956672141398,4.54314522543296,4.5704938001105,29879070.8340308,0.0,1.0
2010-05-25,41.54,41.59,39.79,40.31,2566000,4.54423916842006,4.54970888335557,4.35279914567728,4.40968418100656,23456432.6501019,0.0,1.0
2010-05-26,41.22,42.29,41.0,41.83,2171600,4.50923299283281,4.62628489245268,4.48516624711657,4.575963515046,19851125.9325648,0.0,1.0
2010-05-27,42.99,43.03,41.92,42.13,1870800,4.70286090154979,4.7072366734982,4.58580900192992,4.60878180465905,17101439.6733478,0.0,1.0
2010-05-28,42.4,42.97,42.23,42.81,2555400,4.6383182653108,4.70067301557559,4.61972123453007,4.68316992778196,23359535.4614459,0.0,1.0
2010-06-01,41.05,42.33,40.99,42.04,2131800,4.49063596205208,4.63066066440108,4.48407230412947,4.59893631777514,19487304.4128944,0.0,1.0
2010-06-02,41.95,41.96,40.51,41.17,3579800,4.58909083089122,4.59018477387832,4.43156304074859,4.5037632778973,32723826.0330611,0.0,1.0
2010-06-03,42.25,42.47,41.84,42.04,2172000,4.62190912050427,4.64597586622051,4.57705745803311,4.59893631777514,19854782.4302499,0.0,1.0
2010-06-04,40.79,41.85,40.51,41.42,3867600,4.46219344438744,4.57815140102021,4.43156304074859,4.53111185257484,35354676.1175113,0.0,1.0
2010-06-07,39.8,40.95,39.73,40.86,2969200,4.35389308866438,4.47969653218106,4.34623548775467,4.46985104529715,27142182.3167118,0.0,1.0
2010-06-08,39.16,40.12,38.4,39.82,4598400,4.28388073748988,4.38889926425163,4.20074107047015,4.35608097463858,42035097.3882417,0.0,1.0
2010-06-09,39.39,40.37,39.23,39.46,3093600,4.30904142619321,4.41624783892917,4.29153833839959,4.31669902710292,28279353.0967869,0.0,1.0
2010-06-10,40.65,40.65,39.79,39.8,1834400,4.44687824256801,4.44687824256801,4.35279914567728,4.35389308866438,16768698.3840011,0.0,1.0
2010-06-11,41.01,41.02,40.0,40.0,2015000,4.48626019010367,4.48735413309077,4.37577194840641,4.37577194840641,18419607.0888368,0.0,1.0
2010-06-14,41.06,41.83,41.0,41.4,2374000,4.49337081951983,4.57763520166865,4.48680476376798,4.53057846878035,21693388.7531714,0.015,1.0
2010-06-15,43.0,43.02,41.35,41.49,3058800,4.70567328882983,4.70786197408045,4.5251067556538,4.54042755240813,27951026.7557711,0.0,1.0
2010-06-16,42.66,42.966,42.43,42.66,1323200,4.66846563956932,4.70195252390378,4.6432957591872,4.66846563956932,12091277.1685747,0.0,1.0
2010-06-17,42.67,42.99,42.12,42.92,1155400,4.66955998219462,4.70457894620452,4.60937113780261,4.69691854782736,10557936.5481947,0.0,1.0
2010-06-18,42.64,43.05,42.36,42.75,1611000,4.6662769543187,4.71114500195638,4.63563536081004,4.6783147231971,14721166.5043635,0.0,1.0
2010-06-21,42.57,43.58,42.25,43.24,1748600,4.65861655594153,4.76914516109777,4.62359759193164,4.73193751183725,15978542.364699,0.0,1.0
2010-06-22,41.86,42.92,41.79,42.59,1582600,4.58091822954457,4.69691854782736,4.57325783116741,4.66080524119215,14461649.9750502,0.0,1.0
2010-06-23,41.73,42.14,41.0,41.93,1619400,4.56669177541555,4.61155982305323,4.48680476376798,4.58857862792174,14797924.9144422,0.0,1.0
2010-06-24,40.94,41.88,40.85,41.42,1683800,4.48023870801612,4.58310691479519,4.47038962438834,4.53276715403097,15386406.0583783,0.0,1.0
2010-06-25,41.41,41.65,40.34,41.25,2508200,4.53167281140566,4.55793703441308,4.41457815049757,4.51416332940071,22919695.7332369,0.0,1.0
2010-06-28,41.48,41.83,41.17,41.41,1539800,4.53933320978282,4.57763520166865,4.50540858839824,4.53167281140566,14070547.5998877,0.0,1.0
2010-06-29,40.04,40.91,39.7,40.72,1952800,4.38174787173829,4.47695568014019,4.34454022247777,4.45616317025932,17844502.7620864,0.0,1.0
2010-06-30,39.28,40.4,39.08,39.91,2142000,4.29857783221478,4.42114420624942,4.2766909797086,4.36752141760927,19573394.5700477,0.0,1.0
2010-07-01,39.53,39.91,38.36,39.09,3253200,4.32593639784752,4.36752141760927,4.19789831068633,4.27778532233391,29727435.6747334,0.0,1.0
2010-07-02,38.96,40.0,38.66,39.7,3047600,4.26355886820489,4.37737050123705,4.23072858944561,4.34454022247777,27848682.2089996,0.0,1.0
2010-07-06,38.88,39.81,38.44,39.81,3017200,4.25480412720241,4.35657799135618,4.20665305168881,4.35657799135618,27570889.8677627,0.0,1.0
2010-07-07,40.28,40.37,38.82,39.06,2875600,4.40801209474571,4.41786117837349,4.24823807145056,4.27450229445798,26276962.3835803,0.0,1.0
2010-07-08,40.74,41.25,40.04,40.83,2872200,4.45835185550994,4.51416332940071,4.38174787173829,4.46820093913772,26245893.5033104,0.0,1.0
2010-07-09,40.64,40.86,40.36,40.74,1216400,4.44740842925684,4.47148396701365,4.41676683574819,4.45835185550994,11115348.8118609,0.0,1.0
2010-07-12,40.55,40.79,40.02,40.36,1175000,4.43755934562906,4.46382356863648,4.37955918648767,4.41676683574819,10737039.5050448,0.0,1.0
2010-07-13,41.98,42.15,40.88,41.01,1827000,4.59405034104829,4.61265416567854,4.47367265226427,4.48789910639329,16694954.1920994,0.0,1.0
2010-07-14,42.34,42.75,41.92,42.08,2274800,4.63344667555942,4.6783147231971,4.58748428529643,4.60499376730138,20786908.4817667,0.0,1.0
2010-07-15,42.6,42.71,41.87,42.29,1421400,4.66189958381746,4.67393735269586,4.58201257216988,4.62797496243287,12988619.5340176,0.0,1.0
2010-07-16,41.15,42.31,40.97,42.31,2148600,4.50321990314762,4.63016364768349,4.48352173589205,4.63016364768349,19633704.7493951,0.0,1.0
2010-07-19,41.6,41.73,40.89,41.32,1872000,4.55246532128653,4.56669177541555,4.47476699488958,4.52182372777787,17106159.9603778,0.0,1.0
2010-07-20,42.46,42.5,40.75,40.85,2362000,4.64657878706313,4.65095615756437,4.45944619813525,4.47038962438834,21583733.8816305,0.0,1.0
2010-07-21,42.5,44.58,42.33,44.11,5135800,4.65095615756437,4.87857942362869,4.63235233293411,4.82714532023916,46930457.4383056,0.0,1.0
2010-07-22,43.91,43.95,42.97,43.1,2877400,4.80525846773297,4.80963583823421,4.7023902609539,4.71661671508292,26293410.6143114,0.0,1.0
2010-07-23,45.1,45.28,43.88,43.88,3439400,4.93548524014478,4.95518340740034,4.80197543985705,4.80197543985705,31428913.7648094,0.0,1.0
2010-07-26,45.84,45.88,44.66,45.06,2748800,5.01646659441766,5.0208439649189,4.88733416463117,4.93110786964354,25118275.9076316,0.0,1.0
2010-07-27,45.05,46.32,45.0,46.15,2299400,4.93001352701823,5.06899504043251,4.92454181389168,5.05039121580225,21011700.9684255,0.0,1.0
2010-07-28,44.88,45.26,44.605,44.9,1866600,4.91140970238797,4.95299472214972,4.88131528019197,4.91359838763859,17056815.2681844,0.0,1.0
2010-07-29,44.78,45.3,44.23,45.12,2312200,4.90046627613488,4.95737209265096,4.84027743174287,4.93767392539539,21128666.1647358,0.0,1.0
2010-07-30,44.8,45.05,43.7,44.23,2392200,4.9026549613855,4.93001352701823,4.78227727260148,4.84027743174287,21859698.641675,0.0,1.0
2010-08-02,45.71,46.0,45.29,45.57,2352800,5.00224014028864,5.03397607642261,4.95627775002565,4.98691934353431,21499665.1467825,0.0,1.0
2010-08-03,45.23,45.83,44.95,45.61,2742600,4.9497116942738,5.01537225179235,4.91907010076514,4.99129671403555,25061620.8906688,0.0,1.0
2010-08-04,45.65,45.9,45.19,45.34,2412400,4.99567408453678,5.02303265016952,4.94533432377256,4.9617494631522,22044284.3421022,0.0,1.0
2010-08-05,45.24,45.47,44.91,45.17,2453000,4.95080603689911,4.97597591728122,4.9146927302639,4.94314563852194,22415283.3241488,0.0,1.0
2010-08-06,45.0,45.28,44.35,44.65,1682800,4.92454181389168,4.95518340740034,4.85340954324658,4.88623982200586,15377268.1524165,0.0,1.0
2010-08-09,45.71,45.73,45.03,45.18,1900400,5.00224014028864,5.00442882553926,4.92782484176761,4.94423998114725,17365676.4896912,0.0,1.0
2010-08-10,44.99,45.29,44.48,45.03,1630600,4.92344747126637,4.95627775002565,4.8676359973756,4.92782484176761,14900269.4612137,0.0,1.0
2010-08-11,42.63,44.22,42.58,44.22,2738400,4.66518261169339,4.83918308911756,4.65971089856684,4.83918308911756,25023241.6856295,0.0,1.0
2010-08-12,41.64,41.98,41.48,41.68,3265200,4.55684269178777,4.59405034104829,4.53933320978282,4.56122006228901,29837090.5462743,0.0,1.0
2010-08-13,40.83,41.59,40.81,41.58,2863400,4.46820093913772,4.55137097866122,4.4660122538871,4.55027663603591,26165479.9308471,0.0,1.0
2010-08-16,41.3,41.39,40.33,40.53,2103400,4.51963504252726,4.52948412615504,4.41348380787226,4.43537066037844,19220671.3999244,0.0,1.0
2010-08-17,42.33,42.75,41.51,41.64,2882200,4.63235233293411,4.6783147231971,4.54261623765875,4.55684269178777,26337272.5629278,0.0,1.0
2010-08-18,42.34,42.68,41.81,42.23,2085800,4.63344667555942,4.67065432481993,4.57544651641803,4.62140890668102,19059844.2549978,0.0,1.0
2010-08-19,41.48,42.32,41.36,42.09,2593000,4.53933320978282,4.6312579903088,4.52620109827911,4.60608810992669,23694590.1587925,0.0,1.0
2010-08-20,41.66,41.72,40.81,41.22,2277600,4.55903137703839,4.56559743279024,4.4660122538871,4.51088030152478,20812494.6184596,0.0,1.0
2010-08-23,40.76,41.9201,40.75,41.59,1809800,4.46054054076056,4.58749522872268,4.45944619813525,4.55137097866122,16537782.2095575,0.0,1.0
2010-08-24,40.37,40.66,39.61,40.12,2547000,4.41786117837349,4.44959711450746,4.33469113884999,4.39050261274076,23274246.4845525,0.0,1.0
2010-08-25,40.55,40.68,39.72,39.97,1978000,4.43755934562906,4.45178579975808,4.34672890772839,4.37408747336112,18074777.9923222,0.0,1.0
2010-08-26,41.04,41.39,40.67,40.77,4062400,4.49118213426921,4.52948412615504,4.45069145713277,4.46163488338587,37121829.1789737,0.0,1.0
2010-08-27,41.93,41.97,40.46,41.37,2783400,4.58857862792174,4.59295599842298,4.42771026200128,4.52729544090442,25434447.4539078,0.0,1.0
2010-08-30,41.23,42.16,41.2,41.7,2834600,4.51197464415009,4.61374850830385,4.50869161627416,4.56340874753963,25902308.2391489,0.0,1.0
2010-08-31,40.72,41.47,40.44,41.07,3624400,4.45616317025932,4.53823886715751,4.42552157675066,4.49446516214514,33119426.3677314,0.0,1.0
2010-09-01,43.9,43.96,41.4,41.4,4234200,4.80416412510766,4.81073018085952,4.53057846878035,4.53057846878035,38691721.4232006,0.0,1.0
2010-09-02,44.66,44.68,43.73,43.81,2985600,4.88733416463117,4.88952284988179,4.78556030047741,4.79431504147988,27282132.0393717,0.0,1.0
2010-09-03,45.81,45.93,45.15,45.15,3896800,5.01318356654173,5.02631567804544,4.94095695327132,4.94095695327132,35608591.9517095,0.0,1.0
2010-09-07,46.22,46.88,45.67,45.8,4324000,5.05805161417941,5.13027822744982,4.9978627697874,5.01208922391642,39512305.3785649,0.0,1.0
2010-09-08,46.89,47.23,46.04,46.59,3115000,5.13137257007513,5.16858021933565,5.03835344692385,5.09854229131586,28464577.0708209,0.0,1.0
2010-09-09,46.26,47.5,45.87,47.5,3089200,5.06242898468065,5.198127470219,5.01974962229359,5.198127470219,28228819.097008,0.0,1.0
2010-09-10,45.89,46.36,45.8001,46.13,3031400,5.02193830754421,5.07337241093374,5.01210016734268,5.04820253055163,27700648.1324194,0.0,1.0
2010-09-13,47.4,47.47,46.23,46.36,1961000,5.18882555790387,5.19648838045774,5.06074695236067,5.07497790853214,17913764.6780998,0.015,1.0
2010-09-14,47.43,47.71,46.78,47.29,1682000,5.19210962471267,5.22276091492814,5.12095484385534,5.17678397960494,15365095.4556675,0.0,1.0
2010-09-15,47.34,47.48,46.9001,47.38,1755800,5.18225742428627,5.197583069394,5.1341020579799,5.18663618003134,16039259.5725689,0.0,1.0
2010-09-16,46.89,47.41,46.8,47.16,1618000,5.13299642215427,5.18992024684014,5.12314422172787,5.16255302343347,14780454.4870808,0.0,1.0
2010-09-17,47.35,47.6,46.88,47.3,2359600,5.18335211322254,5.2107193366292,5.131901733218,5.1778786685412,21554981.7105784,0.0,1.0
2010-09-20,48.26,48.35,47.26,47.47,1383400,5.2829688064228,5.2928210068492,5.17349991279614,5.19648838045774,12637379.9366055,0.0,1.0
2010-09-21,47.73,48.36,47.42,48.26,1796000,5.22495029280067,5.29391569578547,5.1910149357764,5.2829688064228,16406487.1809624,0.0,1.0
2010-09-22,46.74,48.0,46.66,47.56,1895000,5.11657608811027,5.25450689407987,5.10781857662014,5.20634058088414,17310853.6792449,0.0,1.0
2010-09-23,46.84,47.5199,46.04,46.3,1914000,5.12752297747294,5.20195087824971,5.03994786257161,5.06840977491454,17484418.966794,0.0,1.0
2010-09-24,48.72,48.72,47.3401,47.47,1627400,5.33332449749107,5.33332449749107,5.18226837117563,5.19648838045774,14866323.629342,0.0,1.0
2010-09-27,48.46,48.9,48.0,48.54,1764200,5.30486258514813,5.35302889834387,5.25450689407987,5.31362009663827,16115993.6996959,0.0,1.0
2010-09-28,48.92,49.02,47.53,48.55,1611400,5.3552182762164,5.36616516557907,5.20305651407534,5.31471478557453,14720163.3871953,0.0,1.0
2010-09-29,49.18,49.33,48.36,48.64,2096400,5.38368018855933,5.40010052260333,5.29391569578547,5.32456698600093,19150645.7272659,0.0,1.0
2010-09-30,48.98,49.98,48.87,49.54,2628200,5.361786409834,5.47125530346066,5.34974483153507,5.42308899026493,24008646.7756155,0.0,1.0
2010-10-01,49.06,49.66,48.63,49.5,1556400,5.37054392132413,5.43622525750013,5.32347229706467,5.41871023451986,14217737.5548162,0.0,1.0
2010-10-04,48.25,48.95,47.84,48.83,1447000,5.28187411748653,5.3585023430252,5.2369918710996,5.34536607579,13218366.8991384,0.0,1.0
2010-10-05,50.15,50.31,48.92,48.95,2237800,5.4898650153772,5.50738003835746,5.3552182762164,5.3585023430252,20442336.867237,0.0,1.0
2010-10-06,49.44,50.31,49.1,50.08,2097800,5.41214210090226,5.50738003835746,5.3749226770692,5.48220219282333,19163434.7484538,0.0,1.0
2010-10-07,49.42,49.67,48.9,49.66,1910400,5.40995272302973,5.4373199464364,5.35302889834387,5.43622525750013,17451532.912311,0.0,1.0
2010-10-08,49.25,49.56,49.03,49.51,2094800,5.3913430111132,5.42527836813746,5.36725985451533,5.41980492345613,19136029.7030513,0.0,1.0
2010-10-11,49.32,49.49,49.02,49.21,1579400,5.39900583366706,5.4176155455836,5.36616516557907,5.38696425536813,14427842.902902,0.0,1.0
2010-10-12,49.28,49.56,48.6,49.24,1279000,5.394627077922,5.42527836813746,5.32018823025587,5.39024832217693,11683684.3565985,0.0,1.0
2010-10-13,49.87,50.23,49.09,49.56,2722600,5.45921372516173,5.49862252686733,5.37382798813293,5.42527836813746,24870992.2042808,0.0,1.0
2010-10-14,49.44,49.88,49.02,49.79,2096800,5.41214210090226,5.460308414098,5.36616516557907,5.4504562136716,19154299.7333196,0.0,1.0
2010-10-15,50.15,50.15,49.37,49.98,2270200,5.4898650153772,5.4898650153772,5.4044792783484,5.47125530346066,20738311.357584,0.0,1.0
2010-10-18,49.89,50.44,49.75,50.15,2520000,5.46140310303426,5.52161099452893,5.44607745792653,5.4898650153772,23020238.1380987,0.0,1.0
2010-10-19,48.77,49.55,48.31,49.03,4026200,5.3387979421724,5.4241836792012,5.28844225110413,5.36725985451533,36779397.9331798,0.0,1.0
2010-10-20,48.67,48.77,47.37,48.38,5308200,5.32785105280973,5.3387979421724,5.18554149109507,5.296105073658,48490487.3351808,0.0,1.0
2010-10-21,49.4,49.42,48.26,49.0,3313400,5.4077633451572,5.40995272302973,5.2829688064228,5.36397578770653,30267959.1455461,0.0,1.0
2010-10-22,49.12,49.48,48.82,49.29,2290800,5.37711205494173,5.41652085664733,5.34427138685373,5.39572176685826,20926492.6693478,0.0,1.0
2010-10-25,50.04,50.38,49.43,49.54,1630000,5.47782343707826,5.51504286091133,5.411047411966,5.42308899026493,14890074.6686908,0.0,1.0
2010-10-26,49.88,50.09,49.24,49.68,2716200,5.460308414098,5.4832968817596,5.39024832217693,5.43841463537266,24812528.1074221,0.0,1.0
2010-10-27,49.47,49.78,48.85,49.37,2114400,5.41542616771106,5.44936152473533,5.34755545366253,5.4044792783484,19315075.9996809,0.0,1.0
2010-10-28,49.39,49.84,48.96,49.72,973600,5.40666865622093,5.45592965835293,5.35959703196147,5.44279339111773,8893850.73462417,0.0,1.0
2010-10-29,50.13,50.2,48.87,49.18,1998200,5.48767563750466,5.49533846005853,5.34974483153507,5.38368018855933,18253587.2410908,0.0,1.0
2010-11-01,49.98,50.5499,49.65,50.28,1376400,5.47125530346066,5.5336416259385,5.43513056856386,5.50409597154866,12573434.8306663,0.0,1.0
2010-11-02,51.12,51.48,50.36,50.6,2265000,5.59604984219506,5.63545864390066,5.51285348303879,5.53912601750919,20690809.2788863,0.0,1.0
2010-11-03,51.5,51.5,50.76,51.04,1552200,5.63764802177319,5.63764802177319,5.55664104048946,5.58729233070493,14179370.4912527,0.0,1.0
2010-11-04,52.95,53.04,51.84,52.2,3259800,5.79637791753185,5.80623011795825,5.67486744560626,5.71427624731186,29778322.3343549,0.0,1.0
2010-11-05,52.88,53.01,52.55,52.87,1460600,5.78871509497799,5.80294605114945,5.75259036008119,5.78762040604172,13342603.1049631,0.0,1.0
2010-11-08,52.48,52.65,52.1201,52.14,1137200,5.74492753752732,5.76353724944386,5.70552968271109,5.70770811369426,10388339.2105738,0.0,1.0
2010-11-09,52.17,52.69,51.81,52.68,1165600,5.71099218050306,5.76791600518892,5.67158337879746,5.76682131625266,10647773.6403841,0.0,1.0
2010-11-10,52.52,52.52,51.65,52.15,1470400,5.74930629327239,5.74930629327239,5.65406835581719,5.70880280263052,13432126.2532779,0.0,1.0
2010-11-11,51.25,51.65,50.72,51.355,2472400,5.61028079836653,5.65406835581719,5.55226228474439,5.62177503219733,22585411.4177124,0.0,1.0
2010-11-12,50.57,51.37,50.2,50.75,1154800,5.53584195070039,5.62341706560172,5.49533846005853,5.55554635155319,10549115.4769351,0.0,1.0
2010-11-15,50.34,50.97,50.3,50.8,1383000,5.51066410516626,5.57962950815106,5.50628534942119,5.56101979623453,12633725.9305518,0.0,1.0
2010-11-16,48.97,49.98,48.53,49.82,2797400,5.36069172089773,5.47125530346066,5.312525407702,5.4537402804804,25554291.3363164,0.0,1.0
2010-11-17,49.07,49.34,48.68,49.0,1966600,5.3716386102604,5.4011952115396,5.328945741746,5.36397578770653,17964920.7628512,0.0,1.0
2010-11-18,50.44,50.93,49.67,49.75,1397200,5.52161099452893,5.57525075240599,5.4373199464364,5.44607745792653,12763443.1454569,0.0,1.0
2010-11-19,51.24,51.25,50.17,50.35,2022800,5.60918610943026,5.61028079836653,5.49205439324973,5.51175879410253,18478308.6133913,0.0,1.0
2010-11-22,51.07,51.22,50.41,51.01,1491600,5.59057639751373,5.60699673155773,5.51832692772013,5.58400826389613,13625788.5741222,0.0,1.0
2010-11-23,49.67,50.52,49.53,50.28,1766400,5.4373199464364,5.53036850601906,5.42199430132866,5.50409597154866,16136090.7329911,0.0,1.0
2010-11-24,51.07,51.12,49.85,50.03,1451000,5.59057639751373,5.59604984219506,5.4570243472892,5.476728748142,13254906.9596751,0.0,1.0
2010-11-26,50.64,51.05,50.43,50.56,439000,5.54350477325426,5.58838701964119,5.52051630559266,5.53474726176413,4010271.64389894,0.0,1.0
2010-11-29,50.61,50.74,49.69,50.06,1040200,5.54022070644546,5.55445166261693,5.43950932430893,5.4800128149508,9502242.74255964,0.0,1.0
2010-11-30,50.03,50.38,49.58,49.94,1251400,5.476728748142,5.51504286091133,5.42746774601,5.4668765477156,11431557.9388955,0.0,1.0
2010-12-01,51.71,51.864,50.74,50.96,2016600,5.66063648943479,5.6774946990533,5.55445166261693,5.57853481921479,18421671.5195595,0.0,1.0
2010-12-02,52.82,52.84,51.54,51.73,1543400,5.78214696136039,5.78433633923292,5.64202677751826,5.66282586730732,14098982.358072,0.0,1.0
2010-12-03,52.93,53.11,52.39,52.56,1302800,5.79418853965932,5.81389294051212,5.73507533710092,5.75368504901746,11901097.7167917,0.0,1.0
2010-12-06,53.05,53.22,52.61,52.86,1160000,5.80732480689452,5.82593451881105,5.75915849369879,5.78652571710545,10596617.5556327,0.0,1.0
2010-12-07,52.96,53.86,52.79,53.64,2623800,5.79747260646812,5.89599461073212,5.77886289455159,5.87191145413425,23968452.7090252,0.0,1.0
2010-12-08,52.58,53.12,52.26,52.97,1324600,5.75587442688999,5.81498762944839,5.72084438092946,5.79856729540439,12100241.0467165,0.0,1.0
2010-12-09,53.18,53.3,52.85,53.11,975200,5.82155576306599,5.83469203030119,5.78543102816919,5.81389294051212,8908466.75883883,0.0,1.0
2010-12-10,53.3,53.6,53.16,53.43,616100,5.83469203030119,5.86753269838919,5.81936638519345,5.84892298647265,5628082.82415977,0.0,1.0
2010-12-13,53.3,54.07,53.25,53.74,1265200,5.83633406370559,5.92064883348145,5.83085907865521,5.88451393214894,11554369.4490278,0.015,1.0
2010-12-14,53.2,53.51,53.0,53.3,892200,5.82538409360483,5.85932900091719,5.8034841534033,5.83633406370559,8147967.45370106,0.0,1.0
2010-12-15,52.76,53.23,52.51,53.02,895200,5.77720422516148,5.82866908463505,5.74982929990958,5.80567414742346,8175364.78878412,0.0,1.0
2010-12-16,53.16,53.23,52.57,52.95,1475600,5.82100410556452,5.82866908463505,5.75639928197003,5.79800916835292,13475835.8828528,0.0,1.0
2010-12-17,53.15,53.46,52.63,53.33,1706000,5.81990910855445,5.8538540158668,5.76296926403049,5.83961905473582,15579951.2172316,0.0,1.0
2010-12-20,52.69,53.53,52.29,53.36,1738600,5.76953924609095,5.86151899493734,5.7257393656879,5.84290404576604,15877668.9251341,0.0,1.0
2010-12-21,52.76,53.19,52.59,53.03,1023600,5.77720422516148,5.82428909659475,5.75858927599019,5.80676914443353,9347970.73033895,0.0,1.0
2010-12-22,53.0,53.03,52.69,52.76,1026000,5.8034841534033,5.80676914443353,5.76953924609095,5.77720422516148,9369888.5984054,0.0,1.0
2010-12-23,52.52,53.0,52.43,53.0,973200,5.75092429691965,5.8034841534033,5.74106932382897,5.8034841534033,8887695.5009436,0.0,1.0
2010-12-27,52.91,53.1,51.98,52.26,751800,5.79362918031262,5.81443412350407,5.69179445837554,5.72245437465767,6865772.17181401,0.0,1.0
2010-12-28,52.91,53.25,52.48,53.16,722600,5.79362918031262,5.83085907865521,5.74654430887935,5.82100410556452,6599104.77700559,0.0,1.0
2010-12-29,53.05,53.29,52.84,52.97,737000,5.80895913845368,5.83523906669551,5.78596420124209,5.80019916237308,6730611.98540427,0.0,1.0
2010-12-30,52.9,53.17,52.7848,53.0,603800,5.79253418330254,5.8220991025746,5.77991981774647,5.8034841534033,5514170.30771655,0.0,1.0
2010-12-31,52.78,52.97,52.51,52.75,976400,5.77939421918163,5.80019916237308,5.74982929990958,5.7761092281514,8916919.32503219,0.0,1.0
2011-01-03,53.41,53.88,53.21,53.24,1224800,5.84837903081642,5.89984389029,5.8264790906149,5.82976408164513,11185418.6699093,0.0,1.0
2011-01-04,52.35,53.6,52.25,53.42,1766200,5.73230934774836,5.86918397400787,5.7213593776476,5.8494740278265,16129724.4078982,0.0,1.0
2011-01-05,51.93,52.395,51.69,52.23,2447400,5.68631947332516,5.7372368342937,5.66003954508334,5.71916938362745,22350745.9607577,0.0,1.0
2011-01-06,51.68,52.36,51.46,51.64,1791200,5.65894454807326,5.73340434475843,5.63485461385159,5.65456456003296,16358035.5335904,0.0,1.0
2011-01-07,51.84,52.14,51.66,51.73,1543200,5.67646450023448,5.70931441053676,5.65675455405311,5.66441953312364,14093189.1667244,0.0,1.0
2011-01-10,51.91,52.06,51.3,51.66,2038600,5.68412947930501,5.70055443445615,5.61733466169037,5.65675455405311,18617402.4334398,0.0,1.0
2011-01-11,52.39,52.44,51.88,52.05,1414600,5.73668933578866,5.74216432083904,5.68084448827478,5.69945943744607,12918756.736164,0.0,1.0
2011-01-12,52.82,52.919,52.53,52.8,1412800,5.78377420722193,5.79461467762169,5.75201929392973,5.78158421320178,12902318.3351142,0.0,1.0
2011-01-13,52.6,52.955,52.39,52.79,2091000,5.75968427300026,5.79855666685796,5.73668933578866,5.78048921619171,19095942.5528905,0.0,1.0
2011-01-14,52.26,52.77,51.92,52.55,4374000,5.72245437465767,5.77829922217155,5.68522447631509,5.75420928794988,39945314.5510967,0.0,1.0
2011-01-18,52.89,53.69,52.33,52.33,2841400,5.79143918629247,5.87903894709855,5.73011935372821,5.73011935372821,25948929.3016658,0.0,1.0
2011-01-19,52.89,53.01,50.54,52.68,5082800,5.79143918629247,5.80457915041338,5.53411488892459,5.76844424908087,46418391.5867202,0.0,1.0
2011-01-20,52.4,53.47,52.09,53.14,3613400,5.73778433279874,5.85494901287688,5.70383942548638,5.81881411154437,32999176.863039,0.0,1.0
2011-01-21,53.29,53.56,52.67,52.88,4855200,5.83523906669551,5.86480398596757,5.76734925207079,5.79034418928239,44339847.098419,0.0,1.0
2011-01-24,54.73,54.96,53.0,53.34,4030000,5.99291863614647,6.01810356737822,5.8034841534033,5.84071405174589,36803753.4615728,0.0,1.0
2011-01-25,55.09,55.09,54.09,54.64,3598400,6.03233852850921,6.03233852850921,5.9228388275016,5.98306366305578,32862190.1876237,0.0,1.0
2011-01-26,55.33,55.5,54.452,55.15,3344600,6.05861845675103,6.07723340592233,5.96247771926635,6.03890851056966,30544375.6395972,0.0,1.0
2011-01-27,56.77,56.83,55.69,55.7,3727200,6.21629802620199,6.22286800826245,6.09803834911377,6.09913334612385,34038449.1071897,0.0,1.0
2011-01-28,55.02,56.74,54.84,56.71,2991000,6.02467354943868,6.21301303517176,6.00496360325731,6.20972804414154,27315143.0778075,0.0,1.0
2011-01-31,55.34,55.5462,54.8009,55.32,2869000,6.05971345376111,6.08229229210888,6.00068216494791,6.05752345974096,26200984.7844299,0.0,1.0
2011-02-01,56.89,57.12,55.6,55.67,3279400,6.22943799032291,6.25462292155466,6.08818337602309,6.09584835509362,29948940.223792,0.0,1.0
2011-02-02,57.15,57.48,56.28,56.56,2214600,6.25790791258488,6.29404281391739,6.16264317270826,6.19330308899039,20224712.7583125,0.0,1.0
2011-02-03,56.77,57.12,56.5,56.9,1869200,6.21629802620199,6.25462292155466,6.18673310692994,6.23053298733298,17070366.2457499,0.0,1.0
2011-02-04,57.52,57.57,56.52,56.52,1504800,6.2984228019577,6.30389778700808,6.18892310095009,6.18892310095009,13742503.2776612,0.0,1.0
2011-02-07,57.58,58.805,57.5,57.83,2177800,6.30499278401816,6.43912991775248,6.29623280793755,6.33236770927006,19888638.7812936,0.0,1.0
2011-02-08,57.02,57.7299,56.9,57.65,5384600,6.2436729514539,6.3214067891992,6.23053298733298,6.31265776308869,49174563.4960757,0.0,1.0
2011-02-09,57.4,57.63,56.76,56.84,1213800,6.28528283783679,6.31046776906854,6.21520302919192,6.22396300527253,11084961.7746047,0.0,1.0
2011-02-10,58.01,58.28,56.95,56.97,1578400,6.35207765545143,6.38164257472348,6.23600797238336,6.23819796640351,14414651.2316989,0.0,1.0
2011-02-11,58.52,58.61,57.47,57.6,1049400,6.40792250296531,6.41777747605599,6.29294781690732,6.30718277803831,9583587.81205323,0.0,1.0
2011-02-14,58.12,58.54,57.755,58.54,1472400,6.36412262256226,6.41011249698546,6.32415523169449,6.41011249698546,13446612.0587642,0.0,1.0
2011-02-15,57.51,57.98,57.18,57.86,1759200,6.29732780494762,6.3487926644212,6.26119290361511,6.33565270030029,16065797.2927045,0.0,1.0
2011-02-16,57.47,57.91,57.18,57.79,2442000,6.29294781690732,6.34112768535067,6.26119290361511,6.32798772122975,22301430.7576082,0.0,1.0
2011-02-17,57.46,57.5508,57.01,57.35,2000600,6.29185281989724,6.30179539274873,6.24257795444382,6.27980785278641,18270369.5223878,0.0,1.0
2011-02-18,57.39,58.12,57.15,58.05,2366600,6.28418784082671,6.36412262256226,6.25790791258488,6.35645764349173,21612844.4025207,0.0,1.0
2011-02-22,56.57,57.02,56.0519,56.67,3291200,6.19439808600047,6.2436729514539,6.13766629090843,6.20534805610123,30056703.0751187,0.0,1.0
2011-02-23,56.44,56.83,55.96,56.62,3202400,6.18016312486948,6.22286800826245,6.12760326838583,6.19987307105085,29245741.9566603,0.0,1.0
2011-02-24,56.71,57.12,56.2,56.38,3245200,6.20972804414154,6.25462292155466,6.15388319662766,6.17359314280903,29636610.6038452,0.0,1.0
2011-02-25,56.85,57.44,56.66,57.05,2319600,6.2250580022826,6.28966282587709,6.20425305909116,6.24695794248412,21183619.4862195,0.0,1.0
2011-02-28,57.48,57.57,56.85,57.16,1622600,6.29404281391739,6.30389778700808,6.2250580022826,6.25900290959496,14818305.3019226,0.0,1.0
2011-03-01,56.27,57.8,56.05,57.41,2521800,6.16154817569819,6.32908271823983,6.13745824147651,6.28637783484686,23030199.8708175,0.0,1.0
2011-03-02,56.97,57.39,56.3,56.34,1637200,6.23819796640351,6.28418784082671,6.16483316672842,6.16921315476872,14951638.9993268,0.0,1.0
2011-03-03,58.6,58.71,57.4,57.46,3066400,6.41668247904592,6.42872744615676,6.28528283783679,6.29185281989724,28003729.432895,0.0,1.0
2011-03-04,58.47,58.91,57.82,58.43,1369600,6.40244751791493,6.45062738635828,6.33127271225998,6.39806752987462,12507796.7099182,0.0,1.0
2011-03-07,57.82,59.11,57.12,58.64,3423600,6.33127271225998,6.4725273265598,6.25462292155466,6.42106246708622,31265838.7967843,0.0,1.0
2011-03-08,58.07,58.4,57.23,57.79,1562800,6.35864763751189,6.3947825388444,6.26666788866549,6.32798772122975,14272185.089267,0.0,1.0
2011-03-09,57.73,57.79,56.76,57.79,1983400,6.3214177391693,6.32798772122975,6.21520302919192,6.32798772122975,18113291.4679115,0.0,1.0
2011-03-10,56.44,57.09,56.11,56.89,2130000,6.18016312486948,6.25133793052443,6.14402822353697,6.22943799032291,19452107.9089703,0.0,1.0
2011-03-11,56.28,56.5,55.09,55.91,2601400,6.16264317270826,6.18673310692994,6.03233852850921,6.12212828333545,23757142.4950213,0.0,1.0
2011-03-14,56.32,56.47,55.63,56.01,1612200,6.16866565626368,6.18509498595899,6.09309073966528,6.13471170822672,14719407.5768724,0.015,1.0
2011-03-15,55.76,56.22,54.28,54.53,2180600,6.10732949206788,6.15771276980015,5.94522677240754,5.97260898856638,19908907.1840515,0.0,1.0
2011-03-16,54.49,55.92,54.12,55.55,2904200,5.96822783398097,6.12485411040954,5.92770215406588,6.08432843049445,26515384.8683493,0.0,1.0
2011-03-17,54.81,55.55,54.38,55.41,2779400,6.00327707066428,6.08432843049445,5.95617965887108,6.0689943894455,25375959.198089,0.0,1.0
2011-03-18,55.16,55.71,54.82,55.64,2077600,6.04161217328666,6.10185304883611,6.00437235931064,6.09418602831164,18968515.8055514,0.0,1.0
2011-03-21,56.17,56.39,55.82,55.95,1606200,6.15223632656838,6.17633267678816,6.113901223946,6.1281399763486,14664627.4965714,0.0,1.0
2011-03-22,55.07,56.12,54.76,56.08,2686000,6.03175457546948,6.14675988333661,5.99780062743251,6.14237872875119,24523215.9480704,0.0,1.0
2011-03-23,54.57,54.97,54.256,54.79,2143800,5.9769901431518,6.02080168900594,5.94259807965629,6.00108649337158,19572922.6915389,0.0,1.0
2011-03-24,54.26,54.91,53.43,54.87,5135800,5.94303619511483,6.01422995712782,5.85212723746748,6.0098488025424,46889922.7349591,0.0,1.0
2011-03-25,54.39,54.7,54.07,54.42,2704800,5.95727494751743,5.99122889555439,5.92222571083411,5.96056081345649,24694860.1996802,0.0,1.0
2011-03-28,53.97,54.69,53.93,54.07,1746600,5.91127282437058,5.99013360690804,5.90689166978516,5.92222571083411,15946481.3756142,0.0,1.0
2011-03-29,54.87,54.87,53.61,53.8,2241000,6.0098488025424,6.0098488025424,5.87184243310185,5.89265291738257,20460359.9924147,0.0,1.0
2011-03-30,55.26,55.5,54.76,54.96,4312800,6.0525650597502,6.07885198726268,5.99780062743251,6.01970640035959,39375921.7203418,0.0,1.0
2011-03-31,54.39,55.3,54.39,55.13,3492000,5.95727494751743,6.05694621433561,5.95727494751743,6.0383263073476,31882006.7351683,0.0,1.0
2011-04-01,52.41,54.58,52.06,54.58,8952400,5.74040779553941,5.97808543179815,5.70207269291703,5.97808543179815,81735531.8144102,0.0,1.0
2011-04-04,52.29,52.61,51.81,52.45,4983000,5.72726433178317,5.76231356846648,5.67469047675819,5.74478895012482,45494856.6899609,0.0,1.0
2011-04-05,52.22,52.505,52.0,52.27,3424000,5.71959731125869,5.75081303767977,5.69550096103891,5.72507375449046,31261165.8250906,0.0,1.0
2011-04-06,52.57,52.81,52.29,52.5,1622200,5.75793241388107,5.78421934139356,5.72726433178317,5.75026539335659,14810707.7107073,0.0,1.0
2011-04-07,52.55,52.84,51.98,52.43,3377200,5.75574183658836,5.78750520733262,5.6933103837462,5.74259837283212,30833881.1987429,0.0,1.0
2011-04-08,52.6,52.82,52.25,52.71,2804400,5.76121827982013,5.78531463003991,5.72288317719775,5.77326645493002,25604209.5326764,0.0,1.0
2011-04-11,52.21,52.74,51.93,52.51,1678200,5.71850202261234,5.77655232086908,5.68783394051444,5.75136068200295,15321988.4601831,0.0,1.0
2011-04-12,52.07,52.125,51.25,51.93,2432600,5.70316798156339,5.70919206911833,5.61335431256239,5.68783394051444,22209670.5566925,0.0,1.0
2011-04-13,52.73,52.95,52.3,52.3,2420600,5.77545703222273,5.79955338244251,5.72835962042952,5.72835962042952,22100110.3960906,0.0,1.0
2011-04-14,52.45,52.46,51.76,52.3,2105400,5.74478895012482,5.74588423877118,5.66921403352642,5.72835962042952,19222330.1776126,0.0,1.0
2011-04-15,53.03,53.28,52.26,52.49,2359200,5.80831569161334,5.83569790777218,5.72397846584411,5.74917010471024,21539527.5743439,0.0,1.0
2011-04-18,51.78,52.38,51.54,52.37,2402000,5.67140461081913,5.73712192960035,5.64511768330664,5.736026640954,21930292.1471576,0.0,1.0
2011-04-19,51.58,51.88,51.27,51.81,2800600,5.64949883789206,5.68235749728267,5.6155448898551,5.67469047675819,25569515.4818191,0.0,1.0
2011-04-20,54.92,56.35,54.26,54.34,5893000,6.01532524577417,6.17195152220274,5.94303619511483,5.95179850428566,53803168.8689424,0.0,1.0
2011-04-21,54.8,55.42,54.2,55.42,2360200,6.00218178201793,6.07008967809185,5.93646446323671,6.07008967809185,21548657.5877274,0.0,1.0
2011-04-25,54.73,54.929,53.21,53.21,2224600,5.99451476149345,6.01631100555589,5.8280308872477,5.8280308872477,20310627.7729254,0.0,1.0
2011-04-26,55.6,56.21,54.99,55.0,2200000,6.08980487372622,6.15661748115379,6.02299226629865,6.024087554945,20086029.4436914,0.0,1.0
2011-04-27,56.08,56.23,55.41,55.66,1785600,6.14237872875119,6.1588080584465,6.0689943894455,6.09637660560434,16302551.8975706,0.0,1.0
2011-04-28,56.01,56.07,55.65,55.96,1197000,6.13471170822672,6.14128344010484,6.09528131695799,6.12923526499495,10928626.0200448,0.0,1.0
2011-04-29,55.91,56.07,55.47,56.04,1238000,6.12375882176318,6.14128344010484,6.07556612132362,6.13799757416578,11302956.5687681,0.0,1.0
2011-05-02,56.01,56.29,55.86,56.12,1455000,6.13471170822672,6.16537979032462,6.11828237853141,6.14675988333661,13284169.4729868,0.0,1.0
2011-05-03,55.52,56.2,55.145,55.94,1553800,6.08104256455539,6.15552219250744,6.03996924031713,6.12704468770224,14186214.7952762,0.0,1.0
2011-05-04,54.88,55.44,54.38,55.44,1580600,6.01094409118876,6.07228025538456,5.95617965887108,6.07228025538456,14430899.1539539,0.0,1.0
2011-05-05,55.12,55.87,54.57,54.57,2229400,6.03723101870125,6.11937766717777,5.9769901431518,5.9769901431518,20354451.8371661,0.0,1.0
2011-05-06,55.64,56.32,55.29,55.75,2275400,6.09418602831164,6.16866565626368,6.05585092568926,6.10623420342152,20774432.4528069,0.0,1.0
2011-05-09,55.89,56.11,55.33,55.58,1144400,6.12156824447048,6.14566459469026,6.06023208027467,6.08761429643351,10448387.3160729,0.0,1.0
2011-05-10,56.97,56.98,55.73,56.0,1520600,6.23985941827667,6.24095470692302,6.10404362612882,6.13361641958037,13883098.3509441,0.0,1.0
2011-05-11,55.55,57.34,55.21,56.83,2422600,6.08432843049445,6.28038509819175,6.04708861651843,6.22452537722772,22118370.4228576,0.0,1.0
2011-05-12,55.23,55.6,54.77,55.31,3400000,6.04927919381114,6.08980487372622,5.99889591607887,6.05804150298196,31042045.5038866,0.0,1.0
2011-05-13,55.04,55.47,54.69,55.26,1642200,6.02846870953042,6.07556612132362,5.99013360690804,6.0525650597502,14993307.9783772,0.0,1.0
2011-05-16,55.05,55.52,54.7,54.83,1791600,6.02956399817677,6.08104256455539,5.99122889555439,6.00546764795699,16357331.9778716,0.0,1.0
2011-05-17,54.6,54.88,53.85,54.81,1837600,5.98027600909086,6.01094409118876,5.89812936061433,6.00327707066428,16777312.5935124,0.0,1.0
2011-05-18,55.22,55.32,54.5,54.62,1602400,6.04818390516478,6.05913679162832,5.96932312262732,5.98246658638356,14629933.4457141,0.0,1.0
2011-05-19,54.9,55.52,54.66,55.41,1416200,6.01313466848147,6.08104256455539,5.98684774096898,6.0689943894455,12929924.9537071,0.0,1.0
2011-05-20,54.65,54.92,54.37,54.87,1425800,5.98575245232262,6.01532524577417,5.95508437022472,6.0098488025424,13017573.0821887,0.0,1.0
2011-05-23,53.61,53.95,53.17,53.95,1256400,5.87184243310185,5.90908224707787,5.82364973266229,5.90908224707787,11470948.8150245,0.0,1.0
2011-05-24,52.74,54.0,52.73,53.72,1396600,5.77655232086908,5.91455869030964,5.77545703222273,5.88389060821174,12750976.6913906,0.0,1.0
2011-05-25,53.12,53.4,52.36,52.66,3749800,5.81817328943052,5.84884137152842,5.73493135230764,5.76779001169825,34235724.1854336,0.0,1.0
2011-05-26,53.48,53.61,52.68,52.91,1287600,5.85760368069925,5.87184243310185,5.76998058899096,5.79517222785709,11755805.2325895,0.0,1.0
2011-05-27,53.89,54.08,53.54,53.64,973800,5.90251051519975,5.92332099948047,5.86417541257737,5.87512829904091,8890807.03284847,0.0,1.0
2011-05-31,54.06,54.37,53.48,54.26,1742600,5.92113042218776,5.95508437022472,5.85760368069925,5.94303619511483,15909961.3220803,0.0,1.0
2011-06-01,53.16,54.48,53.11,54.21,2903000,5.82255444401593,5.96713254533461,5.81707800078417,5.93755975188307,26504428.8522891,0.0,1.0
2011-06-02,53.19,53.44,52.94,53.23,1895800,5.82584030995499,5.85322252611383,5.79845809379615,5.83022146454041,17308679.3724319,0.0,1.0
2011-06-03,52.51,52.76,52.33,52.46,1779800,5.75136068200295,5.77874289816179,5.73164548636858,5.74588423877118,16249597.8199463,0.0,1.0
2011-06-06,52.12,52.73,52.04,52.45,3163000,5.70864442479515,5.77545703222273,5.69988211562433,5.74478895012482,28878232.3319981,0.0,1.0
2011-06-07,52.0,52.52,51.7114,52.36,3433400,5.69550096103891,5.7524559706493,5.66389093070515,5.73493135230764,31346987.9508954,0.0,1.0
2011-06-08,50.95,51.93,50.77,51.76,3235600,5.58049565317178,5.68783394051444,5.56078045753741,5.66921403352642,29541071.3036399,0.0,1.0
2011-06-09,51.37,51.85,50.6924,51.23,2650000,5.62649777631863,5.67907163134361,5.55228101764171,5.61116373526968,24194535.4662646,0.0,1.0
2011-06-10,51.36,51.7,50.9,51.16,3477400,5.62540248767228,5.6626423016483,5.57501920994001,5.60349671474521,31748708.5397692,0.0,1.0
2011-06-13,50.67,51.76,50.55,51.35,1643600,5.55147050404341,5.67089230884718,5.53832314938611,5.62597218043475,15001649.0116163,0.015,1.0
2011-06-14,51.3,51.62,51.11,51.21,2679600,5.62049411599421,5.65555372841367,5.59967747112016,5.61063360000124,24457543.6185977,0.0,1.0
2011-06-15,50.72,51.18,50.59,50.81,2217400,5.55694856848395,5.60734676133692,5.54270560093854,5.56680908447692,20238900.2910429,0.0,1.0
2011-06-16,50.01,50.93,49.41,50.72,2191200,5.47916005342828,5.57995643913422,5.41342328014179,5.55694856848395,19999764.7324493,0.0,1.0
2011-06-17,50.16,50.65,49.95,50.44,1876400,5.4955942467499,5.54927927826719,5.47258637609963,5.52627140761692,17126487.1047681,0.0,1.0
2011-06-20,50.13,50.3,49.75,49.93,1318600,5.49230740808557,5.51093282718341,5.45067411833747,5.47039515032341,12035272.8076888,0.0,1.0
2011-06-21,50.87,51.26,50.1,50.43,1918400,5.57338276180557,5.61611166444178,5.48902056942125,5.52517579472881,17509834.1834295,0.0,1.0
2011-06-22,51.2,51.28,50.62,50.78,2404000,5.60953798711313,5.618302890218,5.54599243960287,5.5635222458126,21942056.5976671,0.0,1.0
2011-06-23,51.51,51.56,50.22,50.55,2059600,5.64350198664448,5.64898005108502,5.50216792407855,5.53832314938611,18798610.5526436,0.0,1.0
2011-06-24,50.83,51.35,50.59,51.35,2685600,5.56900031025314,5.62597218043475,5.54270560093854,5.62597218043475,24512307.4869778,0.0,1.0
2011-06-27,50.96,51.24,50.35,50.79,2007600,5.58324327779854,5.61392043866557,5.51641089162395,5.5646178587007,18323990.3600152,0.0,1.0
2011-06-28,51.68,51.7,51.07,51.11,1539600,5.66212740574232,5.66431863151853,5.59529501956773,5.59967747112016,14052408.6263595,0.0,1.0
2011-06-29,52.19,52.52,51.7,51.96,1933200,5.71800366303583,5.75415888834339,5.66431863151853,5.69280456660934,17644918.3921007,0.0,1.0
2011-06-30,53.99,54.08,52.15,52.37,3528400,5.91521398289527,5.92507449888825,5.7136212114834,5.73772469502177,32204805.5321168,0.0,1.0
2011-07-01,54.86,54.9,53.51,53.82,2774000,6.01053230416067,6.01491475571311,5.86262456426609,5.89658856379744,25319161.8144462,0.0,1.0
2011-07-05,54.43,54.84,54.03,54.82,1478800,5.96342094997203,6.00834107838446,5.91959643444771,6.00614985260824,13497468.0934401,0.0,1.0
2011-07-06,54.33,54.45,53.82,54.37,1830600,5.95246482109095,5.96561217574824,5.89658856379744,5.95684727264338,16708456.2427993,0.0,1.0
2011-07-07,55.55,55.76,54.67,54.91,2155200,6.08612959344013,6.1091374640904,5.98971565928662,6.01601036860121,19671181.5221681,0.0,1.0
2011-07-08,54.2,54.91,53.81,54.88,2478200,5.93822185354554,6.01601036860121,5.89549295090933,6.01272352993689,22619303.1033023,0.0,1.0
2011-07-11,52.68,53.71,52.56,53.47,1531400,5.77168869455312,5.88453682202825,5.75854133989583,5.85824211271366,13977564.6729066,0.0,1.0
2011-07-12,51.13,52.53,51.08,52.44,3096600,5.60186869689638,5.7552545012315,5.59639063245584,5.74539398523853,28263632.4710216,0.0,1.0
2011-07-13,51.32,52.16,51.12,51.39,1679800,5.62268534177043,5.7147168243715,5.60077308400827,5.63035463198719,15332057.6841769,0.0,1.0
2011-07-14,50.39,51.85,50.12,51.42,2190200,5.52079334317638,5.68075282484016,5.49121179519747,5.63364147065151,19990637.4210526,0.0,1.0
2011-07-15,50.77,50.8,50.25,50.58,2307600,5.56242663292449,5.56571347158881,5.50545476274287,5.54160998805043,21062183.7790252,0.0,1.0
2011-07-18,50.15,50.65,49.89,50.5,2971400,5.49449863386179,5.54927927826719,5.46601269877098,5.53284508494557,27120893.0841548,0.0,1.0
2011-07-19,51.68,51.8,50.55,50.64,2461600,5.66212740574232,5.67527476039961,5.53832314938611,5.54818366537908,22467789.734117,0.0,1.0
2011-07-20,50.15,53.1,50.07,52.0,3585800,5.49449863386179,5.81770443585366,5.48573373075692,5.69718701816178,32728713.2062873,0.0,1.0
2011-07-21,50.56,51.04,50.2,50.34,3906600,5.53941876227422,5.5920081809034,5.49997669830233,5.51531527873584,35656754.7023487,0.0,1.0
2011-07-22,51.03,51.05,50.43,50.6,1720200,5.5909125680153,5.59310379379151,5.52517579472881,5.54380121382665,15700801.0646036,0.0,1.0
2011-07-25,50.81,51.08,50.39,50.4,1839000,5.56680908447692,5.59639063245584,5.52079334317638,5.52188895606449,16785125.6585315,0.0,1.0
2011-07-26,50.86,50.97,50.57,50.86,2857200,5.57228714891746,5.58433889068665,5.54051437516233,5.57228714891746,26078554.1226516,0.0,1.0
2011-07-27,49.18,50.47,49.07,50.47,3714600,5.38822418371531,5.52955824628125,5.37617244194612,5.52955824628125,33904310.9141823,0.0,1.0
2011-07-28,49.08,49.72,48.45,49.17,2120600,5.37726805483423,5.44738727967314,5.30824444288342,5.3871285708272,19355376.5478423,0.0,1.0
2011-07-29,48.89,49.56,48.45,48.61,2481200,5.35645140996018,5.42985747346342,5.30824444288342,5.32577424909315,22646685.0374923,0.0,1.0
2011-08-01,48.38,49.44,47.72,49.33,2549400,5.30057515266667,5.41671011880612,5.22826470205154,5.40465837703693,23269167.6747473,0.0,1.0
2011-08-02,46.51,48.28,46.48,47.96,4190800,5.09569554259047,5.28961902378559,5.09240870392614,5.25455941136613,38250736.6012909,0.0,1.0
2011-08-03,47.01,47.15,45.31,46.46,4790800,5.15047618699587,5.16581476742938,4.9642219960175,5.09021747814992,43727123.439311,0.0,1.0
2011-08-04,43.56,46.43,43.5,46.37,5871600,4.7724897405986,5.0869306394856,4.76591606326995,5.08035696215695,53591921.5968644,0.0,1.0
2011-08-05,43.38,44.98,42.44,44.3,8904200,4.75276870861265,4.92806677070994,4.64978109713049,4.85356509431859,81271406.1384973,0.0,1.0
2011-08-08,41.17,43.03,41.1,42.32,6309400,4.51063826034077,4.71442225752887,4.50296897012402,4.6366337424732,57587858.5263399,0.0,1.0
2011-08-09,44.09,44.17,41.26,41.91,9580200,4.83055722366832,4.83932212677318,4.52049877633375,4.59171361406077,87441468.6426666,0.0,1.0
2011-08-10,42.59,43.75,42.17,43.23,6183000,4.66621529045212,4.79330638547265,4.62019954915158,4.73633451529103,56434166.3657968,0.0,1.0
2011-08-11,46.07,46.65,42.75,42.82,6357800,5.04748857551371,5.11103412302398,4.68374509666184,4.6914143868786,58029620.3979401,0.0,1.0
2011-08-12,46.5,47.01,45.66,46.29,3558400,5.09459992970236,5.15047618699587,5.00256844710128,5.07159205905209,32478624.8740177,0.0,1.0
2011-08-15,47.22,47.25,46.14,46.87,2313600,5.17348405764614,5.17677089631046,5.05515786573047,5.13513760656235,21116947.6474054,0.0,1.0
2011-08-16,46.57,47.37,46.18,46.6,3223200,5.10226921991911,5.18991825096776,5.0595403172829,5.10555605858344,29419150.0938439,0.0,1.0
2011-08-17,45.81,46.975,45.46,46.72,1727200,5.0190026404229,5.14664154188749,4.98065618933912,5.11870341324073,15764692.2443805,0.0,1.0
2011-08-18,42.45,44.21,42.13,44.19,5396400,4.6508767100186,4.84370457832562,4.61581709759915,4.8415133525494,49254623.2211526,0.0,1.0
2011-08-19,42.13,43.66,42.02,42.04,4740400,4.61581709759915,4.78344586947968,4.60376535582996,4.60595658160617,43267106.9449173,0.0,1.0
2011-08-22,42.35,43.45,42.21,43.19,3802800,4.63992058113752,4.76043799882941,4.62458200070401,4.7319520637386,34709339.7793713,0.0,1.0
2011-08-23,44.15,44.15,42.21,42.58,2508000,4.83713090099697,4.83713090099697,4.62458200070401,4.66511967756401,22891296.9829239,0.0,1.0
2011-08-24,44.13,44.21,43.11,43.94,1966200,4.83493967522075,4.84370457832562,4.72318716063373,4.8141230303467,17946119.6681918,0.0,1.0
2011-08-25,43.27,44.55,43.08,44.17,2589800,4.74071696684346,4.88095541652129,4.71990032196941,4.83932212677318,23637911.055174,0.0,1.0
2011-08-26,44.49,44.7,41.91,42.7,2711200,4.87438173919264,4.89738960984291,4.59171361406077,4.6782670322213,24745966.6587334,0.0,1.0
2011-08-29,46.13,46.2,45.01,45.09,1983600,5.05406225284236,5.06173154305912,4.93135360937426,4.94011851247912,18104934.8864944,0.0,1.0
2011-08-30,46.39,47.03,45.74,45.88,3704600,5.08254818793317,5.15266741277208,5.01133335020615,5.02667193063966,33813037.8002153,0.0,1.0
2011-08-31,46.98,47.79,46.59,46.74,2725400,5.14718934833154,5.23593399226829,5.10446044569533,5.12089463901695,24875574.4805665,0.0,1.0
2011-09-01,45.83,47.36,45.81,46.85,2718800,5.02119386619912,5.18882263807965,5.0190026404229,5.13294638078614,24815334.2253483,0.0,1.0
2011-09-02,42.91,44.86,42.6,44.5,4646000,4.70127490287157,4.91491941605264,4.66731090334022,4.87547735208075,42405488.7490688,0.0,1.0
2011-09-06,43.35,43.42,41.21,41.57,3669800,4.74948186994833,4.75715116016508,4.51502071189321,4.5544627758651,33495407.3636101,0.0,1.0
2011-09-07,45.08,45.23,44.09,44.24,2584600,4.93902289959102,4.95545709291264,4.83055722366832,4.84699141698994,23590449.0359111,0.0,1.0
2011-09-08,44.32,45.51,44.2,44.68,2242000,4.85575632009481,4.98613425377966,4.84260896543751,4.89519838406669,20463432.1514017,0.0,1.0
2011-09-09,42.98,44.3,42.63,43.73,2784400,4.70894419308833,4.85356509431859,4.67059774200455,4.79111515969643,25414085.8529718,0.0,1.0
2011-09-12,43.39,43.44,42.27,42.27,3493800,4.75550774083292,4.76098769905006,4.63275667676901,4.63275667676901,31877980.2834362,0.015,1.0
2011-09-13,43.66,43.99,43.1955,43.43,2435600,4.78509951520547,4.82126723943858,4.73419070336825,4.75989170740663,22222797.177382,0.0,1.0
2011-09-14,44.85,45.4,43.15,43.9,2490800,4.91552252077337,4.97580206116189,4.72920394139065,4.81140331464773,22726450.6525797,0.0,1.0
2011-09-15,45.12,45.6,44.65,45.47,1992400,4.94511429514592,4.99772189403045,4.89360268790481,4.98347400266589,18178970.7243455,0.0,1.0
2011-09-16,44.45,45.52,44.1,45.43,5314800,4.87168285503626,4.98895396088303,4.83332314751629,4.97909003609218,48493070.4706642,0.0,1.0
2011-09-19,43.4,43.67,42.89,43.55,2359200,4.75660373247635,4.7861955068489,4.70070815866153,4.77304360712776,21525711.5704055,0.0,1.0
2011-09-20,42.87,44.18,42.82,43.53,2648200,4.69851617537468,4.84209108066371,4.69303621715754,4.77085162384091,24162592.9894658,0.0,1.0
2011-09-21,42.51,43.72,42.47,42.76,4899400,4.65906047621128,4.79167546506604,4.65467650963757,4.68646026729697,44702895.5866584,0.0,1.0
2011-09-22,42.03,42.47,40.02,41.09,6010200,4.60645287732675,4.65467650963757,4.38615855699778,4.50342966284454,54838009.3592959,0.0,1.0
2011-09-23,41.73,42.25,41.19,41.73,3915400,4.57357312802392,4.63056469348216,4.51438957927882,4.57357312802392,35724724.9418301,0.0,1.0
2011-09-26,42.82,42.86,40.89,42.05,2486000,4.69303621715754,4.69742018373125,4.48150982997599,4.6086448606136,22682654.6982147,0.0,1.0
2011-09-27,43.75,44.61,43.46,43.82,2897400,4.79496343999632,4.8892187213311,4.76317968233691,4.80263538150031,26436332.9535829,0.0,1.0
2011-09-28,42.5,44.02,42.47,43.78,1836000,4.65796448456785,4.82455521436887,4.65467650963757,4.7982514149266,16751952.5446187,0.0,1.0
2011-09-29,43.2,43.73,42.08,43.43,2681800,4.73468389960779,4.79277145670946,4.61193283554389,4.75989170740663,24469164.670021,0.0,1.0
2011-09-30,40.77,42.47,40.73,42.39,3422800,4.46835793025486,4.65467650963757,4.46397396368114,4.64590857649015,31230165.1251203,0.0,1.0
2011-10-03,39.8,40.84,39.41,40.38,4676000,4.36204674084236,4.47602987175885,4.31930306674868,4.42561425616117,42664558.8772534,0.0,1.0
2011-10-04,41.04,41.06,38.98,38.98,4400000,4.4979497046274,4.50014168791426,4.27217542608129,4.27217542608129,40146291.5012649,0.0,1.0
2011-10-05,41.79,42.02,40.57,41.16,2893400,4.58014907788448,4.60535688568332,4.4464380973863,4.51110160434854,26399836.3249454,0.0,1.0
2011-10-06,42.57,42.67,41.56,41.79,2642000,4.66563642607185,4.67659634250612,4.55494127008565,4.58014907788448,24106023.2150777,0.0,1.0
2011-10-07,42.39,42.96,41.73,42.85,4127800,4.64590857649015,4.70838010016553,4.57357312802392,4.69632419208782,37662695.9224821,0.0,1.0
2011-10-10,44.0,44.08,43.24,43.25,2634400,4.82236323108201,4.83113116422943,4.7390678661815,4.74016385782493,24036679.6206664,0.0,1.0
2011-10-11,42.84,43.9,42.53,43.65,3313800,4.6952282004444,4.81140331464773,4.66125245949814,4.78400352356204,30235631.994748,0.0,1.0
2011-10-12,43.26,43.91,43.04,43.32,3528000,4.74125984946836,4.81249930629116,4.71714803331295,4.74783579932893,32190026.4582869,0.0,1.0
2011-10-13,43.23,43.45,42.48,42.9,3842600,4.73797187453808,4.76208369069349,4.655772501281,4.70180415030496,35060486.3006273,0.0,1.0
2011-10-14,44.15,44.36,43.53,43.88,2377200,4.83880310573343,4.86181893024541,4.77085162384091,4.80921133136088,21689946.3992743,0.0,1.0
2011-10-17,42.79,43.86,42.5,43.76,3316000,4.68974824222726,4.80701934807402,4.65796448456785,4.79605943163975,30255705.1404987,0.0,1.0
2011-10-18,44.1,44.3,42.37,42.74,2504800,4.83332314751629,4.85524298038484,4.64371659320329,4.68426828401012,22854188.852811,0.0,1.0
2011-10-19,41.9,42.51,41.15,41.97,9267200,4.59220498596219,4.65906047621128,4.51000561270511,4.59987692746618,84555389.2273913,0.0,1.0
2011-10-20,42.19,42.3671,41.02,41.66,4107400,4.62398874362159,4.6433987556267,4.49575772134055,4.56590118651992,37476563.1164308,0.0,1.0
2011-10-21,45.62,45.7,42.87,42.87,5495200,4.9999138773173,5.00868181046473,4.69851617537468,4.69851617537468,50139068.4222161,0.0,1.0
2011-10-24,46.88,47.02,45.5512,45.65,3657200,5.1380088243892,5.15335270739719,4.99237345481052,5.00320185224759,33368867.5632786,0.0,1.0
2011-10-25,46.12,46.92,45.93,46.38,3027600,5.05471345948869,5.14239279096291,5.03388961826356,5.08320924221781,27624298.215734,0.0,1.0
2011-10-26,47.3,47.77,45.89,46.83,3520800,5.18404047341316,5.23555208065427,5.02950565168985,5.13252886617206,32124332.5267394,0.0,1.0
2011-10-27,49.29,50.51,48.67,48.97,4487200,5.40214281045528,5.53585379095346,5.33419132856276,5.36707107786559,40941918.0055627,0.0,1.0
2011-10-28,49.27,49.96,48.78,49.96,3744600,5.39995082716843,5.47557425056494,5.34624723664047,5.47557425056494,34166318.8990083,0.0,1.0
2011-10-31,47.49,48.88,47.48,48.53,3604200,5.20486431463829,5.35720715307474,5.20376832299486,5.31884744555477,32885287.2338316,0.0,1.0
2011-11-01,46.55,47.57,45.73,45.73,4173400,5.10184110015608,5.21363224778571,5.01196978539501,5.01196978539501,38078757.4889498,0.0,1.0
2011-11-02,47.36,47.94,46.94,47.4,2193200,5.19061642327373,5.25418393859254,5.14458477424976,5.19500038984744,20011101.4819487,0.0,1.0
2011-11-03,48.21,48.3,46.99,48.07,2321800,5.28377571296509,5.29363963775593,5.1500647324669,5.2684318299571,21184468.0926447,0.0,1.0
2011-11-04,47.85,48.07,47.09,47.61,1565000,5.24432001380169,5.2684318299571,5.16102464890118,5.21801621435942,14279305.9544272,0.0,1.0
2011-11-07,47.89,47.9,46.51,46.7,3359000,5.2487039803754,5.24979997201883,5.09745713358237,5.1182809748075,30648043.898352,0.0,1.0
2011-11-08,47.85,48.36,47.6503,48.09,3579400,5.24432001380169,5.3002155876165,5.22243306068244,5.27062381324395,32659008.136279,0.0,1.0
2011-11-09,45.44,46.73,44.89,46.73,4629000,4.9801860277356,5.12156894973778,4.91990648734708,5.12156894973778,42235723.4907626,0.0,1.0
2011-11-10,45.37,46.35,45.1,46.13,2497600,4.97251408623161,5.07992126728753,4.94292231185906,5.05580945113212,22788494.9212634,0.0,1.0
2011-11-11,46.85,47.375,46.04,46.2,2273600,5.13472084945892,5.19226041073887,5.04594552634127,5.06348139263611,20744683.7175627,0.0,1.0
2011-11-14,46.63,47.1,46.27,46.58,1915200,5.11060903330351,5.16212064054461,5.07115333414011,5.10512907508637,17474585.7916415,0.0,1.0
2011-11-15,47.42,47.97,46.37,46.41,2228000,5.1971923731343,5.25747191352282,5.08211325057438,5.08649721714809,20328622.151095,0.0,1.0
2011-11-16,47.08,47.71,46.78,46.95,2358800,5.15992865725775,5.2289761307937,5.12704890795492,5.14568076589319,21522061.9075417,0.0,1.0
2011-11-17,45.67,46.93,45.33,46.84,3155400,5.00539383553444,5.14348878260634,4.9681301196579,5.13362485781549,28790365.5007026,0.0,1.0
2011-11-18,44.99,45.83,44.92,45.7,3221200,4.93086640378136,5.02292970182929,4.92319446227736,5.00868181046473,29390735.0417896,0.0,1.0
2011-11-21,43.61,44.43,43.17,44.21,3921400,4.77961955698833,4.8694908717494,4.73139592467751,4.84537905559399,35779469.8847864,0.0,1.0
2011-11-22,43.21,43.66,42.51,43.54,2972200,4.73577989125122,4.78509951520547,4.65906047621128,4.77194761548434,27118819.9091044,0.0,1.0
2011-11-23,41.71,42.67,41.66,42.62,2766000,4.57138114473706,4.67659634250612,4.56590118651992,4.67111638428899,25237418.7028406,0.0,1.0
2011-11-25,41.58,42.24,41.49,41.59,1447200,4.5571332533725,4.62946870183873,4.54726932858165,4.55822924501593,13204480.2410524,0.0,1.0
2011-11-28,42.89,43.37,42.55,42.91,2719000,4.70070815866153,4.75331575754606,4.66344444278499,4.70290014194839,24808583.3163498,0.0,1.0
2011-11-29,42.74,43.11,42.48,42.83,3046200,4.68426828401012,4.72481997481694,4.655772501281,4.69413220880097,27794007.5388984,0.0,1.0
2011-11-30,45.33,45.36,43.97,44.25,4561000,4.9681301196579,4.97141809458818,4.81907525615173,4.84976302216771,41615280.8039248,0.0,1.0
2011-12-01,45.24,45.83,45.01,45.28,3451200,4.95826619486705,5.02292970182929,4.93305838706821,4.96265016144076,31489291.1884467,0.0,1.0
2011-12-02,45.07,46.26,44.9598,46.08,2533400,4.93963433692878,5.07005734249668,4.92755650901821,5.05032949291498,23115139.7475692,0.0,1.0
2011-12-05,45.83,46.3898,45.33,45.96,2534200,5.02292970182929,5.08428331402837,4.9681301196579,5.03717759319385,23122439.0732967,0.0,1.0
2011-12-06,45.5,45.93,45.27,45.85,1535600,4.98676197759617,5.03388961826356,4.96155416979733,5.02512168511614,14011055.7339414,0.0,1.0
2011-12-07,45.31,45.5,44.57,45.19,1939200,4.96593813637104,4.98676197759617,4.88483475475739,4.95278623664991,17693565.5634666,0.0,1.0
2011-12-08,43.94,45.36,43.85,45.0,2008400,4.81578728122145,4.97141809458818,4.8059233564306,4.93196239542478,18324957.2388955,0.0,1.0
2011-12-09,44.97,45.09,43.72,44.04,2711800,4.9286744204945,4.94182632021564,4.79167546506604,4.82674719765572,24742889.3848023,0.0,1.0
2011-12-12,43.61,44.4,43.26,44.38,2040000,4.78126354445347,4.86787666530003,4.74289064281259,4.86568392806341,18606880.6232619,0.015,1.0
2011-12-13,42.57,44.12,42.29,43.94,2867400,4.66724120814915,4.83717834398732,4.63654288683644,4.81744370885773,26153612.499579,0.0,1.0
2011-12-14,41.8,42.67,41.63,42.4,2658000,4.58282082453921,4.67820489433226,4.56418255802793,4.64860294163786,24243670.9297207,0.0,1.0
2011-12-15,41.66,42.51,41.54,42.38,3277600,4.56747166388286,4.66066299643928,4.55431524046313,4.64641020440124,29895054.8680409,0.0,1.0
2011-12-16,41.62,42.49,41.28,42.0,5079000,4.56308618940962,4.65847025920266,4.52580965638705,4.60474819690543,46325660.1399742,0.0,1.0
2011-12-19,41.09,42.05,40.99,41.98,2299000,4.50497865263915,4.61023003999698,4.49401496645604,4.60255545966881,20969224.7808231,0.0,1.0
2011-12-20,43.67,43.85,42.0,42.0,4040000,4.78784175616334,4.80757639129293,4.60474819690543,4.60474819690543,36848920.4499893,0.0,1.0
2011-12-21,44.05,44.54,43.46,44.5,3583200,4.82950376365915,4.88322582595638,4.76481801517881,4.87884035148314,32682438.5535648,0.0,1.0
2011-12-22,45.01,45.31,44.1,44.28,2623400,4.93475515101699,4.96764620956631,4.8349856067507,4.8547202418803,23928083.6407183,0.0,1.0
2011-12-23,45.7,45.79,44.96,45.13,1293400,5.01040458568043,5.02027190324523,4.92927330792543,4.94791157443672,11797127.1559446,0.0,1.0
2011-12-27,45.83,46.04,45.24,45.61,1083400,5.02465737771847,5.047681118703,4.95997162923814,5.00053726811564,9881712.97413823,0.0,1.0
2011-12-28,45.23,46.08,45.06,45.95,1274400,4.95887526061982,5.05206659317624,4.94023699410854,5.0378138011382,11623827.7775907,0.0,1.0
2011-12-29,45.84,45.93,45.2,45.43,1008400,5.02575374633679,5.03562106390158,4.95558615476489,4.98080263298604,9197636.48063594,0.0,1.0
2011-12-30,45.39,46.11,45.38,45.72,1284000,4.9764171585128,5.05535569903118,4.97532078989449,5.01259732291705,11711389.568759,0.0,1.0
2012-01-03,45.96,46.56,45.7,46.54,2032800,5.03891016975651,5.10469228685516,5.01040458568043,5.10249954961854,18541209.2798857,0.0,1.0
2012-01-04,45.82,46.2,45.45,45.75,1418400,5.02356100910016,5.06522301659597,4.98299537022266,5.01588642877199,12937254.6451151,0.0,1.0
2012-01-05,46.21,46.33,45.0,45.5,2623200,5.06631938521428,5.07947580863401,4.93365878239868,4.98847721331422,23926259.4367357,0.0,1.0
2012-01-06,46.23,46.48,45.93,46.13,1696400,5.06851212245091,5.09592133790868,5.03562106390158,5.0575484362678,15472898.1810302,0.0,1.0
2012-01-09,47.02,47.3882,46.5,46.56,2060800,5.15512524329746,5.19549353582366,5.0981140751453,5.10469228685516,18796597.8374599,0.0,1.0
2012-01-10,47.98,48.2,47.5,47.5,1449400,5.2603766306553,5.28449674025814,5.20775093697638,5.20775093697638,13220006.2624293,0.0,1.0
2012-01-11,47.83,48.1,47.62,47.86,1441600,5.24393110138064,5.27353305407503,5.22090736039611,5.24722020723557,13148862.3071051,0.0,1.0
2012-01-12,48.21,48.35,47.37,48.02,1591200,5.28559310887645,5.3009422695328,5.19349814493834,5.26476210512854,14513366.8861443,0.0,1.0
2012-01-13,48.15,48.3,47.6,47.91,1622600,5.27901489716658,5.29546042644125,5.21871462315949,5.25270205032712,14799766.9114239,0.0,1.0
2012-01-17,48.27,49.32,48.06,48.85,1772800,5.29217132058631,5.40729002550895,5.26914757960179,5.35576070044834,16169744.1024112,0.0,1.0
2012-01-18,53.56,54.25,52.33,54.14,9257200,5.87215031967273,5.94779975433618,5.7372969796205,5.93573969953476,84435105.5419905,0.0,1.0
2012-01-19,54.89,55.49,53.25,53.37,3993600,6.01796734590807,6.08374946300672,5.8381628925051,5.85131931592483,36425705.1260093,0.0,1.0
2012-01-20,55.36,55.45,54.51,54.51,3464800,6.06949667096868,6.07936398853348,5.97630533841226,5.97630533841226,31602509.7958225,0.0,1.0
2012-01-23,55.08,55.5,54.68,55.41,2168800,6.03879834965598,6.08484583162503,5.99494360492355,6.07497851406024,19781667.9881032,0.0,1.0
2012-01-24,54.75,55.22,54.31,54.64,2324400,6.00261818525172,6.05414751031233,5.95437796604605,5.9905581304503,21200898.6866226,0.0,1.0
2012-01-25,54.7,54.84,53.82,54.25,3091200,5.99713634216017,6.01248550281652,5.90065590374882,5.94779975433618,28194896.7561898,0.0,1.0
2012-01-26,54.71,55.36,54.34,55.07,2532400,5.99823271077848,6.06949667096868,5.95766707190098,6.03770198103767,23098070.8286022,0.0,1.0
2012-01-27,54.41,54.97,54.06,54.48,2926400,5.96534165222915,6.02673829485456,5.92696875058828,5.97301623255733,26691752.6744675,0.0,1.0
2012-01-30,54.19,54.4,53.39,53.57,2326400,5.94122154262632,5.96424528361084,5.85351205316145,5.87324668829105,21219140.7264493,0.0,1.0
2012-01-31,54.43,54.97,54.06,54.58,1638600,5.96753438946578,6.02673829485456,5.92696875058828,5.98397991874044,14945703.2300377,0.0,1.0
2012-02-01,54.8,55.47,54.72,55.23,3066000,6.00810002834328,6.0815567257701,5.99932907939679,6.05524387893064,27965047.0543731,0.0,1.0
2012-02-02,54.24,54.94,54.24,54.81,2124200,5.94670338571787,6.02344918899963,5.94670338571787,6.00919639696159,19374870.4999672,0.0,1.0
2012-02-03,55.07,55.5,54.8035,54.99,2413200,6.03770198103767,6.08484583162503,6.00848375735969,6.02893103209118,22010845.2549293,0.0,1.0
2012-02-06,54.85,55.2397,54.61,54.61,1367200,6.01358187143483,6.0563073564904,5.98726902459537,5.98726902459537,12470258.4255508,0.0,1.0
2012-02-07,54.87,54.99,54.4,54.48,1605200,6.01577460867145,6.02893103209118,5.96424528361084,5.97301623255733,14641061.1649314,0.0,1.0
2012-02-08,54.66,55.3,54.61,54.83,1225000,5.99275086768692,6.06291845925882,5.98726902459537,6.01138913419821,11173249.3938705,0.0,1.0
2012-02-09,55.3,55.38,54.66,54.76,1308800,6.06291845925882,6.0716894082053,5.99275086768692,6.00371455387003,11937590.8626104,0.0,1.0
2012-02-10,54.82,54.91,54.44,54.69,1394400,6.0102927655799,6.0201600831447,5.96863075808409,5.99603997354186,12718350.1671943,0.0,1.0
2012-02-13,55.15,55.3,54.65,55.3,1067400,6.04647292998416,6.06291845925882,5.99165449906861,6.06291845925882,9735776.6555244,0.0,1.0
2012-02-14,55.06,55.15,54.64,54.99,1334400,6.03660561241936,6.04647292998416,5.9905581304503,6.02893103209118,12171088.9723925,0.0,1.0
2012-02-15,54.87,55.24,54.52,55.24,1143400,6.01577460867145,6.05634024754895,5.97740170703057,6.05634024754895,10428974.1689401,0.0,1.0
2012-02-16,56.35,56.48,54.7,54.8,1938800,6.17803716418145,6.19228995621949,5.99713634216017,6.00810002834328,17683833.4080295,0.0,1.0
2012-02-17,56.31,56.958,55.68,56.77,2211600,6.17365168970821,6.24469637617475,6.10458046675463,6.22408464615051,20172047.6403951,0.0,1.0
2012-02-21,56.41,56.7,56.11,56.33,1292200,6.18461537589132,6.21641006582233,6.15172431734199,6.17584442694483,11786181.9320486,0.0,1.0
2012-02-22,56.17,56.73,56.07,56.07,1071600,6.15830252905186,6.21969917167726,6.14733884286875,6.14733884286875,9774084.93916053,0.0,1.0
2012-02-23,56.09,56.18,55.31,56.08,915600,6.14953158010537,6.15939889767017,6.06401482787713,6.14843521148706,8351205.8326758,0.0,1.0
2012-02-24,56.3,56.86,56.18,56.36,1053000,6.1725553210899,6.2339519637153,6.15939889767017,6.17913353279976,9604433.96877197,0.0,1.0
2012-02-27,56.14,56.56,55.38,55.82,928400,6.15501342319693,6.20106090516598,6.0716894082053,6.11992962741098,8467954.88756685,0.0,1.0
2012-02-28,56.51,56.6,55.89,56.13,2245000,6.19557906207443,6.20544637963922,6.12760420773916,6.15391705457862,20476689.7055015,0.0,1.0
2012-02-29,55.96,56.83,55.78,56.67,1403400,6.13527878806733,6.23066285786037,6.11554415293774,6.2131209599674,12800439.3464146,0.0,1.0
2012-03-01,56.45,56.77,55.91,56.14,1051200,6.18900085036456,6.22408464615051,6.12979694497578,6.15501342319693,9588016.13292792,0.0,1.0
2012-03-02,56.23,57.0,56.08,56.48,1438800,6.16488074076172,6.24930112437166,6.14843521148706,6.19228995621949,13123323.4513477,0.0,1.0
2012-03-05,55.79,56.03,55.34,55.98,1371200,6.11664052155605,6.14295336839551,6.06730393373206,6.13747152530395,12506742.5052043,0.0,1.0
2012-03-06,55.09,55.24,54.67,55.0,1889000,6.03989471827429,6.05634024754895,5.99384723630524,6.03002740070949,17229606.616344,0.0,1.0
2012-03-07,56.01,56.06,55.02,55.2,1412400,6.14076063115888,6.14624247425044,6.03222013794611,6.05195477307571,12882528.5256349,0.0,1.0
2012-03-08,56.35,56.62,56.025,56.42,764000,6.17803716418145,6.20763911687584,6.14240518408635,6.18571174450963,6968459.21380987,0.0,1.0
2012-03-09,56.83,57.19,56.31,56.38,832200,6.23066285786037,6.27013212811956,6.17365168970821,6.18132627003639,7590512.77190127,0.0,1.0
2012-03-12,56.71,56.83,56.32,56.74,675600,6.22901830493291,6.24219908780351,6.18618076060344,6.23231350065056,6150772.74209626,0.105,1.0
2012-03-13,58.0,58.08,57.09,57.09,974200,6.3707117207919,6.3794989093723,6.27075745068982,6.27075745068982,8869275.91082028,0.0,1.0
2012-03-14,57.32,58.21,57.1,57.95,1043200,6.29602061785848,6.39377809081545,6.27185584926237,6.36521972792915,9497463.18021732,0.0,1.0
2012-03-15,57.73,57.77,57.05,57.38,676400,6.34105495933304,6.34544855362324,6.26636385639962,6.30261100929378,6158056.07275594,0.0,1.0
2012-03-16,57.73,57.97,57.2893,57.86,1534800,6.34105495933304,6.36741652507425,6.29264853424075,6.35533414077619,13973069.8705881,0.0,1.0
2012-03-19,57.6,57.87,57.17,57.61,967800,6.32677577788989,6.35643253934874,6.27954463927022,6.32787417646244,8811009.26554287,0.0,1.0
2012-03-20,56.62,57.4974,56.34,57.24,1426200,6.21913271777995,6.31550620853552,6.18837755774854,6.28723342927807,12984357.7335371,0.0,1.0
2012-03-21,56.87,57.17,56.36,56.64,852400,6.24659268209371,6.27954463927022,6.19057435489364,6.22132951492505,7760388.81788463,0.0,1.0
2012-03-22,56.85,56.85,56.0,56.46,711000,6.24439588494861,6.24439588494861,6.15103200628183,6.20155834061915,6473060.12378692,0.0,1.0
2012-03-23,56.8,56.95,56.4,56.94,864600,6.23890389208586,6.25537987067411,6.19496794918385,6.25428147210156,7871459.61044469,0.0,1.0
2012-03-26,57.93,58.1,57.14,57.2,1591600,6.36302293078405,6.3816957065174,6.27624944355257,6.28283983498787,14490186.3474251,0.0,1.0
2012-03-27,59.06,59.83,57.91,58.07,3452000,6.48714196948223,6.57171865956861,6.36082613363894,6.37840051079975,31427571.7965014,0.0,1.0
2012-03-28,58.61,59.28,57.99,59.08,1588000,6.43771403371747,6.51130673807834,6.36961332221935,6.48933876662733,14457411.3594566,0.0,1.0
2012-03-29,59.05,59.17,57.88,58.13,1679200,6.48604357090968,6.49922435378029,6.35753093792129,6.38499090223505,15287711.0546596,0.0,1.0
2012-03-30,59.77,60.12,59.11,59.28,2052200,6.56512826813331,6.60357221817257,6.49263396234498,6.51130673807834,18683563.9747335,0.0,1.0
2012-04-02,61.33,61.65,59.83,59.83,2740600,6.73647844545116,6.77162719977277,6.57171865956861,6.57171865956861,24950870.0073846,0.0,1.0
2012-04-03,60.7,61.84,60.36,61.14,1418600,6.66727933538049,6.79249677265122,6.62993378391378,6.7156088725727,12915166.0922702,0.0,1.0
2012-04-04,59.64,60.2899,59.29,60.0,1570800,6.55084908669015,6.6222340099202,6.51240513665089,6.59039143530196,14300819.7502736,0.0,1.0
2012-04-05,59.33,59.55,59.16,59.36,953400,6.51679873094109,6.5409634995372,6.49812595520774,6.52009392665874,8679909.31366871,0.0,1.0
2012-04-09,58.51,58.75,58.07,58.28,1574800,6.42673004799196,6.45309161373317,6.37840051079975,6.40146688082331,14337236.4035719,0.0,1.0
2012-04-10,57.15,58.11,56.78,57.68,2880200,6.27734784212512,6.38279410508995,6.23670709494076,6.33556296647029,26221811.207498,0.0,1.0
2012-04-11,57.64,58.33,57.54,57.75,1855000,6.33116937218009,6.40695887368606,6.32018538645458,6.34325175647814,16888222.9671234,0.0,1.0
2012-04-12,59.11,59.31,57.71,57.84,1717800,6.49263396234498,6.51460193379599,6.33885816218794,6.35313734363109,15639131.758989,0.0,1.0
2012-04-13,58.79,59.2699,58.47,59.17,2127400,6.45748520802337,6.51019735552006,6.42233645370176,6.49922435378029,19368197.056743,0.0,1.0
2012-04-16,59.07,59.42,58.64,59.28,2111800,6.48824036805478,6.52668431809404,6.44100922943512,6.51130673807834,19226172.1088794,0.0,1.0
2012-04-17,59.95,60.19,59.34,59.5,2106400,6.58489944243921,6.61126100818042,6.51789712951364,6.53547150667445,19177009.6269266,0.0,1.0
2012-04-18,58.09,59.48,57.12,59.48,4869000,6.38059730794485,6.53327470952935,6.27405264640747,6.53327470952935,44328171.2274522,0.0,1.0
2012-04-19,57.63,58.87,57.1,58.39,2116600,6.33007097360754,6.46627239660378,6.27185584926237,6.41354926512136,19269872.0928374,0.0,1.0
2012-04-20,57.68,58.07,57.635,57.83,3007600,6.33556296647029,6.37840051079975,6.33062017289381,6.35203894505854,27381681.6150514,0.0,1.0
2012-04-23,56.76,57.05,56.2,57.05,1804200,6.23451029779566,6.26636385639962,6.17299997773284,6.26636385639962,16425731.470234,0.0,1.0
2012-04-24,56.52,57.33,56.24,56.93,2405800,6.20814873205445,6.29711901643103,6.17739357202304,6.25318307352901,21902796.1263102,0.0,1.0
2012-04-25,57.32,57.6,57.04,57.41,2736400,6.29602061785848,6.32677577788989,6.26526545782707,6.30590620501143,24912632.5214213,0.0,1.0
2012-04-26,58.49,58.56,57.12,57.28,1736000,6.42453325084686,6.43222204085472,6.27405264640747,6.29162702356827,15804827.5314966,0.0,1.0
2012-04-27,58.68,58.98,58.36,58.75,2202600,6.44540282372532,6.47835478090183,6.41025406940371,6.45309161373317,20052830.1387526,0.0,1.0
2012-04-30,58.14,58.54,57.87,58.44,1496000,6.3860893008076,6.43002524370962,6.35643253934874,6.41904125798411,13619828.3335939,0.0,1.0
2012-05-01,57.9,58.65,57.48,58.16,1257600,6.35972773506639,6.44210762800767,6.31359499501928,6.3882860979527,11449395.7970105,0.0,1.0
2012-05-02,57.96,58.14,57.29,57.66,851400,6.3663181265017,6.3860893008076,6.29272542214082,6.33336616932519,7751284.65456003,0.0,1.0
2012-05-03,56.7,57.87,56.641,57.87,1166000,6.22791990636036,6.35643253934874,6.22143935478231,6.35643253934874,10615454.4364776,0.0,1.0
2012-05-04,55.35,56.34,55.32,56.22,1339000,6.07963609906606,6.18837755774854,6.07634090334841,6.17519677487794,12190474.6916325,0.0,1.0
2012-05-07,54.81,55.67,54.63,55.24,1958400,6.02032257614834,6.11478485338767,6.00055140184244,6.06755371476801,17829593.4548865,0.0,1.0
2012-05-08,54.53,54.79,53.89,54.61,2496800,5.98956741611693,6.01812577900324,5.91926990747371,5.99835460469734,22731274.9888484,0.0,1.0
2012-05-09,54.75,55.11,53.62,53.91,1707600,6.01373218471304,6.05327453332485,5.88961314601485,5.92146670461881,15546269.2930781,0.0,1.0
2012-05-10,54.22,55.37,54.08,55.31,1555600,5.95551706036787,6.08183289621116,5.94013948035217,6.07524250477586,14162436.4677397,0.0,1.0
2012-05-11,54.04,54.79,53.81,53.88,1177400,5.93574588606197,6.01812577900324,5.91048271889331,5.91817150890116,10719241.8983779,0.0,1.0
2012-05-14,53.46,53.88,52.65,53.36,1596200,5.87203876885405,5.91817150890116,5.78306848447747,5.86105478312855,14532065.4987183,0.0,1.0
2012-05-15,53.18,53.97,53.05,53.48,1974800,5.84128360882264,5.92805709605412,5.82700442737949,5.87423556599915,17978901.7334099,0.0,1.0
2012-05-16,52.69,53.72,52.61,53.42,1487400,5.78746207876767,5.90059713174036,5.77867489018727,5.86764517456385,13541532.5290024,0.0,1.0
2012-05-17,52.26,52.85,51.83,52.75,2106800,5.74023094014801,5.80503645592848,5.69299980152835,5.79405247020298,19180651.2922564,0.0,1.0
2012-05-18,51.19,52.56,51.05,52.49,2091400,5.62270229288513,5.77318289732452,5.60732471286942,5.76549410731667,19040447.1770576,0.0,1.0
2012-05-21,52.46,52.67,51.17,51.5,1536800,5.76219891159902,5.78526528162257,5.62050549574002,5.65675264863419,13991278.1972373,0.0,1.0
2012-05-22,52.98,53.29,52.11,52.51,2199400,5.81931563737163,5.85336599312069,5.72375496155975,5.76769090446177,20023696.8161139,0.0,1.0
2012-05-23,53.44,53.535,52.27,52.4,2081200,5.86984197170895,5.88027675814818,5.74132933872056,5.75560852016371,18947584.7111467,0.0,1.0
2012-05-24,53.26,53.83,52.8,53.53,1767600,5.85007079740304,5.91267951603841,5.79954446306573,5.8797275588619,16092519.0925538,0.0,1.0
2012-05-25,53.22,53.69,53.08,53.34,751400,5.84567720311284,5.89730193602271,5.83029962309714,5.85885798598345,6840868.32210056,0.0,1.0
2012-05-29,54.07,54.162,53.7,53.81,1641600,5.93904108177962,5.94914634864708,5.89840033459526,5.91048271889331,14945394.5136549,0.0,1.0
2012-05-30,53.27,53.61,52.94,53.61,1512000,5.85116919597559,5.8885147474423,5.81492204308143,5.8885147474423,13765494.9467874,0.0,1.0
2012-05-31,53.19,53.5,52.39,53.25,1677800,5.84238200739519,5.87643236314425,5.75451012159116,5.84897239883049,15274965.2260052,0.0,1.0
2012-06-01,51.6,52.15,51.3,52.1,2635600,5.66773663435969,5.72814855584996,5.63478467718318,5.72265656298721,23994932.8583021,0.0,1.0
2012-06-04,52.22,52.28,51.35,51.66,1921000,5.73583734585781,5.74242773729311,5.64027667004593,5.67432702579499,17489097.7465467,0.0,1.0
2012-06-05,53.27,53.43,51.88,52.14,1914000,5.85116919597559,5.8687435731364,5.6984917943911,5.72705015727741,17425368.6032745,0.0,1.0
2012-06-06,54.15,54.18,53.59,53.65,1517000,5.94782827036002,5.95112346607767,5.8863179502972,5.89290834173251,13811015.7634104,0.0,1.0
2012-06-07,54.55,55.24,54.37,54.83,1500000,5.99176421326203,6.06755371476801,5.97199303895613,6.02251937329344,13656244.9868923,0.0,1.0
2012-06-08,54.86,54.94,53.88,54.25,1270400,6.0258145690111,6.0346017575915,5.91817150890116,5.95881225608553,11565929.0875653,0.0,1.0
2012-06-11,54.0,55.97,53.95,55.29,1822400,5.94288547678354,6.15969074325139,5.93738280504578,6.08485440761782,16559228.7424092,0.105,1.0
2012-06-12,54.69,54.692,53.84,54.13,1577200,6.01882234676467,6.01904245363418,5.92527692722271,5.95719242330173,14331220.1341789,0.0,1.0
2012-06-13,54.92,55.19,54.19,54.51,1953800,6.04413463675838,6.07384906414229,5.96379562938704,5.99901272850872,17753194.2037527,0.0,1.0
2012-06-14,54.41,55.0,54.1055,54.92,1671200,5.9880073850332,6.0529389115388,5.95449611415022,6.04413463675838,15185350.6773015,0.0,1.0
2012-06-15,55.72,55.77,54.51,54.81,1878400,6.13217738456258,6.13768005630034,5.99901272850872,6.0320287589353,17068072.4702268,0.0,1.0
2012-06-18,56.44,56.57,55.13,55.32,1231000,6.21141585758636,6.22572280410454,6.06724585805698,6.08815601066048,11185475.516849,0.0,1.0
2012-06-19,57.33,57.59,56.37,56.87,1512400,6.30936341451853,6.33797730755489,6.20371211715349,6.25873883453111,13742415.2491328,0.0,1.0
2012-06-20,56.73,57.22,56.24,57.12,1966200,6.24333135366538,6.29725753669545,6.18940517063531,6.28625219321993,17865866.7434838,0.0,1.0
2012-06-21,54.8,56.87,54.5801,56.83,1418600,6.03092822458775,6.25873883453111,6.00672747428507,6.2543366971409,12890102.0050382,0.0,1.0
2012-06-22,55.11,55.36,54.6,55.07,1651800,6.06504478936187,6.09255814805069,6.0089175376367,6.06064265197166,15009072.6715932,0.0,1.0
2012-06-25,53.52,54.35,53.16,54.31,1219800,5.89005982810102,5.98140417894788,5.85044059158913,5.97700204155767,11083706.7712855,0.0,1.0
2012-06-26,53.46,53.77,53.05,53.56,1910000,5.88345662201571,5.91757318678984,5.83833471376606,5.89446196549123,17355205.7166382,0.0,1.0
2012-06-27,53.75,54.182,53.45,53.55,1332000,5.91537211809473,5.962915201909,5.88235608766816,5.89336143114368,12103211.5259487,0.0,1.0
2012-06-28,53.23,53.5299,52.49,53.22,1373000,5.858144332022,5.8911493571051,5.77670479030312,5.85704379767445,12475757.8266724,0.0,1.0
2012-06-29,54.92,54.97,54.16,54.48,1326800,6.04413463675838,6.04963730849614,5.96049402634438,5.99571112546606,12055961.7512228,0.0,1.0
2012-07-02,54.69,55.15,54.29,54.89,1157600,6.01882234676467,6.06944692675208,5.97480097286257,6.04083303371572,10518526.7736023,0.0,1.0
2012-07-03,55.19,55.3,54.54,54.59,956000,6.07384906414229,6.08595494196537,6.00231433155138,6.00781700328914,8686689.35345871,0.0,1.0
2012-07-05,55.13,55.44,54.8801,55.1,1549600,6.06724585805698,6.10136242283111,6.03974350471164,6.06394425501432,14080432.868326,0.0,1.0
2012-07-06,53.52,54.6476,52.82,54.49,1505800,5.89005982810102,6.01415608113104,5.81302242377235,5.99681165981362,13682444.3812114,0.0,1.0
2012-07-09,53.25,53.6,52.85,53.45,1079200,5.86034540071711,5.89886410288144,5.81632402681501,5.88235608766816,9806145.55465757,0.0,1.0
2012-07-10,52.48,53.78,52.03,53.34,1319000,5.77560425595556,5.91867372113739,5.7260802103157,5.87025020984508,11985087.0891339,0.0,1.0
2012-07-11,51.83,52.56,51.47,52.38,1408400,5.70406952336465,5.78440853073598,5.66445028685276,5.76459891248004,12797419.7546143,0.0,1.0
2012-07-12,51.47,51.75,50.89,51.43,1599200,5.66445028685276,5.69526524858423,5.60061929469471,5.66004814946255,14531123.0272502,0.0,1.0
2012-07-13,52.08,52.3,51.37,51.57,1323000,5.73158288205346,5.75579463769962,5.65344494337723,5.67545563032829,12021433.0696923,0.0,1.0
2012-07-16,51.72,52.17,51.5,52.0,1441800,5.69196364554157,5.74148769118144,5.66775188989542,5.72277860727304,13100908.692277,0.0,1.0
2012-07-17,51.36,52.05,51.1,51.97,3666600,5.65234440902968,5.7282812790108,5.62373051599332,5.71947700423039,33316543.0788616,0.0,1.0
2012-07-18,58.94,59.69,55.85,56.06,8980400,6.48654944447448,6.56908952054092,6.14648433108076,6.16959555237936,81600360.9516743,0.0,1.0
2012-07-19,59.01,60.0,58.36,58.77,3481400,6.49425318490735,6.60320608531505,6.42271845231644,6.46784036056609,31633724.1790075,0.0,1.0
2012-07-20,58.18,58.899,57.95,58.44,2877000,6.40290883406049,6.48203725364952,6.37759654406679,6.43152272709686,26141846.5166325,0.0,1.0
2012-07-23,58.1,58.34,55.99,57.11,2886000,6.39410455928007,6.42051738362133,6.16189181194649,6.28515165887237,26223624.972889,0.0,1.0
2012-07-24,57.7,58.1,57.2,58.1,1607800,6.35008318537797,6.39410455928007,6.29505646800035,6.39410455928007,14609266.8854508,0.0,1.0
2012-07-25,58.66,59.18,57.92,57.98,2132000,6.45573448274301,6.51296226881574,6.37429494102413,6.38089814710944,19372407.6376297,0.0,1.0
2012-07-26,59.93,60.12,59.14,59.5,1591600,6.59550234488218,6.61641249748568,6.50856013142553,6.54817936793742,14462065.6641892,0.0,1.0
2012-07-27,59.99,60.46,59.77,60.23,2474800,6.6021055509675,6.65383066530246,6.57789379532134,6.62851837530876,22487258.1714849,0.0,1.0
2012-07-30,59.68,60.38,59.33,59.81,967600,6.56798898619337,6.64502639052204,6.52947028402903,6.58229593271155,8792092.69707808,0.0,1.0
2012-07-31,58.88,59.99,58.82,59.6,1465600,6.47994623838917,6.6021055509675,6.47334303230385,6.55918471141295,13317167.2765995,0.0,1.0
2012-08-01,58.76,59.25,58.39,59.25,1423200,6.46673982621854,6.52066600924861,6.4260200553591,6.52066600924861,12931899.8826804,0.0,1.0
2012-08-02,58.06,58.97,57.5,57.98,1345800,6.38970242188986,6.48985104751714,6.32807249842692,6.38089814710944,12228605.1588752,0.0,1.0
2012-08-03,59.79,60.08,58.87,59.04,1593200,6.58009486401645,6.61201036009547,6.47884570404162,6.49755478795001,14476604.0564126,0.0,1.0
2012-08-06,60.34,60.77,59.9,60.06,1118200,6.64062425313184,6.68794723007659,6.59220074183952,6.60980929140036,10160518.865102,0.0,1.0
2012-08-07,61.36,62.08,60.35,60.48,2088600,6.75287875658219,6.83211722960597,6.64172478747939,6.65603173399757,18978053.748571,0.0,1.0
2012-08-08,60.97,61.29,60.52,61.19,1532000,6.70995791702764,6.74517501614932,6.66043387138778,6.7341696726738,13920510.553869,0.0,1.0
2012-08-09,60.87,61.45,60.77,60.98,1067200,6.69895257355212,6.76278356571016,6.68794723007659,6.71105845137519,9697107.61298236,0.0,1.0
2012-08-10,61.04,61.14,60.06,60.13,1276400,6.71766165746051,6.72866700093603,6.60980929140036,6.61751303183323,11598002.3961869,0.0,1.0
2012-08-13,61.81,61.96,60.86,61.09,1496400,6.80240280222205,6.81891081743534,6.69785203920457,6.72316432919827,13597031.3268992,0.0,1.0
2012-08-14,61.88,62.26,61.66,62.0,1199000,6.81010654265492,6.85192684786192,6.78589478700877,6.82331295482555,10894707.6723818,0.0,1.0
2012-08-15,61.71,62.11,61.46,61.64,939800,6.79139745874653,6.83541883264863,6.76388410005772,6.78369371831366,8539488.13219717,0.0,1.0
2012-08-16,62.33,62.69,61.5,61.89,1257600,6.85963058829478,6.89924982480667,6.76828623744793,6.81120707700247,11427176.2875624,0.0,1.0
2012-08-17,62.39,62.82,62.08,62.35,1116400,6.8662337943801,6.91355677132486,6.83211722960597,6.86183165698989,10144163.1738507,0.0,1.0
2012-08-20,62.16,62.45,61.1401,62.23,976800,6.84092150438639,6.87283700046541,6.72867800627951,6.84862524481926,8875688.45236241,0.0,1.0
2012-08-21,61.94,62.78,61.84,62.23,1424400,6.81670974874024,6.90915463393465,6.80570440526471,6.84862524481926,12942803.6768479,0.0,1.0
2012-08-22,60.96,61.98,60.57,61.9,1789200,6.70885738268009,6.82111188613045,6.66593654312554,6.81230761135003,16257557.1037744,0.0,1.0
2012-08-23,60.95,61.43,60.64,60.83,673800,6.70775684833254,6.76058249701506,6.67364028355841,6.69455043616191,6122480.42506326,0.0,1.0
2012-08-24,61.66,61.75,60.74,60.91,892800,6.78589478700877,6.79579959613674,6.68464562703394,6.70335471094233,8112422.86063591,0.0,1.0
2012-08-27,61.63,62.13,61.43,61.71,700400,6.78259318396611,6.83761990134373,6.76058249701506,6.79139745874653,6364181.19577665,0.0,1.0
2012-08-28,60.78,61.06,59.07,60.74,1185400,6.68904776442414,6.71986272615562,6.50085639099267,6.68464562703394,10771131.3384832,0.0,1.0
2012-08-29,60.8,61.22,60.24,60.78,1042800,6.69124883311925,6.73747127571646,6.62961890965631,6.68904776442414,9475397.13157609,0.0,1.0
2012-08-30,60.32,60.62,59.88,60.43,1008400,6.63842318443673,6.6714392148633,6.58999967314442,6.65052906225981,9162821.69877381,0.0,1.0
2012-08-31,60.87,61.14,60.18,60.75,1035600,6.69895257355212,6.72866700093603,6.62301570357099,6.68574616138149,9409974.36657096,0.0,1.0
2012-09-04,61.36,61.69,60.625,61.15,1840800,6.75287875658219,6.78919639005142,6.67198948203708,6.72976753528359,16726420.2529778,0.0,1.0
2012-09-05,60.38,61.51,60.18,61.48,1068800,6.64502639052204,6.76938677179548,6.62301570357099,6.76608516875282,9711646.00520573,0.0,1.0
2012-09-06,61.75,61.9,60.715,60.78,1836600,6.79579959613674,6.81230761135003,6.68189429116505,6.68904776442414,16688256.9733915,0.0,1.0
2012-09-07,62.03,62.21,61.66,61.8,1062400,6.82661455786821,6.84642417612415,6.78589478700877,6.8013022678745,9653492.43631227,0.0,1.0
2012-09-10,61.53,62.0,61.53,61.92,968400,6.78314345113988,6.83495683358805,6.78314345113988,6.82613753444794,8784371.49814175,0.105,1.0
2012-09-11,61.42,61.72,61.35,61.53,738400,6.77101691482223,6.80408928659765,6.76330002807463,6.78314345113988,6698037.91225512,0.0,1.0
2012-09-12,61.27,61.89,61.05,61.64,793600,6.75448072893451,6.82283029727039,6.7302276562992,6.79526998745754,7198757.97286792,0.0,1.0
2012-09-13,62.43,62.56,61.19,61.19,1808600,6.88236056646616,6.89669192756885,6.7456614297944,6.7456614297944,16405838.7975415,0.0,1.0
2012-09-14,63.18,63.27,62.32,62.32,1259800,6.96504149590473,6.97496320743736,6.8702340301485,6.8702340301485,11427665.4413042,0.0,1.0
2012-09-17,63.09,63.7,62.93,63.17,1548600,6.9551197843721,7.02236694031547,6.93748118609187,6.96393908351221,14047374.7439305,0.0,1.0
2012-09-18,62.62,63.01,62.28,63.01,1182400,6.90330640192393,6.94630048523199,6.86582438057845,6.94630048523199,10725568.8345754,0.0,1.0
2012-09-19,62.41,62.86,62.23,62.86,742000,6.88015574168113,6.92976429934427,6.86031231861588,6.92976429934427,6730693.56838205,0.0,1.0
2012-09-20,61.89,62.33,61.44,62.08,829600,6.82283029727039,6.87133644254102,6.77322173960725,6.84377613272816,7525314.53413713,0.0,1.0
2012-09-21,61.89,62.68,61.88,62.17,1026600,6.82283029727039,6.90992087627902,6.82172788487788,6.85369784426079,9312304.60552697,0.0,1.0
2012-09-24,60.71,61.59,60.6,61.59,1139200,6.69274563495372,6.78975792549497,6.68061909863606,6.78975792549497,10333700.9610523,0.0,1.0
2012-09-25,60.18,61.39,60.16,60.96,1516600,6.63431777815047,6.76770967764468,6.63211295336544,6.72030594476657,13757102.2450245,0.0,1.0
2012-09-26,59.2,60.12,59.15,60.1,1143200,6.52628136368407,6.62770330379538,6.5207693017215,6.62549847901035,10369985.0234156,0.0,1.0
2012-09-27,59.28,59.4,58.64,59.15,2220000,6.53510066282419,6.54832961153436,6.46454626970328,6.5207693017215,20137654.6116013,0.0,1.0
2012-09-28,58.88,59.305,58.6,58.99,2357800,6.49100416712362,6.53785669380547,6.46013662013322,6.50313070344128,21387640.5600151,0.0,1.0
2012-10-01,57.77,59.52,57.53,59.18,2778600,6.36863639155454,6.56155856024453,6.3421784941342,6.52407653889905,25204723.9206285,0.0,1.0
2012-10-02,57.97,58.24,57.42,58.24,1431600,6.39068463940483,6.42044977400271,6.33005195781655,6.42044977400271,12986065.9198056,0.0,1.0
2012-10-03,58.23,58.46,57.68,58.15,1418400,6.4193473616102,6.44470284663802,6.35871468002192,6.41052806247008,12866328.5140069,0.0,1.0
2012-10-04,57.95,58.46,57.67,58.46,1643200,6.3884798146198,6.44470284663802,6.3576122676294,6.44470284663802,14905492.8188213,0.0,1.0
2012-10-05,58.76,58.93,57.97,58.22,1271600,6.47777521841345,6.49651622908619,6.39068463940483,6.41824494921768,11534703.4252758,0.0,1.0
2012-10-08,58.32,58.8018,58.13,58.31,2324400,6.42926907314282,6.48238330221416,6.40832323768505,6.42816666075031,21084668.639282,0.0,1.0
2012-10-09,58.5,58.73,58.04,58.24,2408600,6.44911249620808,6.47446798123591,6.39840152615243,6.42044977400271,21848448.1520283,0.0,1.0
2012-10-10,58.35,58.56,58.01,58.34,1797400,6.43257631032037,6.45572697056317,6.39509428897488,6.43147389792785,16304243.4229244,0.0,1.0
2012-10-11,58.5,58.86,58.27,58.83,1211000,6.44911249620808,6.48879934233859,6.42375701118025,6.48549210516105,10984999.8804726,0.0,1.0
2012-10-12,58.57,58.97,58.29,58.52,2295000,6.45682938295568,6.50092587865625,6.42596183596528,6.45131732099311,20817980.7809121,0.0,1.0
2012-10-15,59.0,59.12,58.31,58.69,2234200,6.50423311583379,6.51746206454396,6.42816666075031,6.47005833166585,20266463.0329908,0.0,1.0
2012-10-16,60.17,60.19,59.01,59.16,3090000,6.63321536575795,6.63542019054298,6.5053355282263,6.52187171411402,28029438.1756072,0.0,1.0
2012-10-17,61.53,62.0,60.6817,61.5,2460600,6.78314345113988,6.83495683358805,6.6896258078829,6.77983621396234,22320140.9627505,0.0,1.0
2012-10-18,61.77,61.99,61.2,61.8,2407200,6.80960134856022,6.83385442119554,6.74676384218692,6.81290858573777,21835748.7302012,0.0,1.0
2012-10-19,61.11,61.86,61.0,61.67,2228000,6.73684213065429,6.81952306009285,6.72471559433663,6.79857722463508,20210222.7363277,0.0,1.0
2012-10-22,61.56,61.86,60.84,60.91,1594400,6.78645068831743,6.81952306009285,6.7070769960564,6.714793882804,14462827.2579897,0.0,1.0
2012-10-23,61.0,61.19,60.06,60.79,2164200,6.72471559433663,6.7456614297944,6.6210888294403,6.70156493409383,19631491.941634,0.0,1.0
2012-10-24,59.92,61.03,59.63,61.0,2020200,6.6056550559451,6.72802283151417,6.57368509656219,6.72471559433663,18325265.6965571,0.0,1.0
2012-10-25,60.1,60.62,59.93,60.29,1440200,6.62549847901035,6.68282392342109,6.60675746833761,6.64644431446812,13064076.6538866,0.0,1.0
2012-10-26,60.13,60.39,59.64,60.15,1622000,6.6288057161879,6.65746843839326,6.5747875089547,6.63101054097292,14713187.288296,0.0,1.0
2012-10-31,60.13,60.778,59.78,60.09,1067200,6.6288057161879,6.70024203922282,6.5902212824499,6.62439606661784,9680587.8385139,0.0,1.0
2012-11-01,61.05,61.24,60.06,60.06,1360200,6.7302276562992,6.75117349175697,6.6210888294403,6.6210888294403,12338395.4066216,0.0,1.0
2012-11-02,60.83,61.55,60.12,61.24,890000,6.70597458366389,6.78534827592491,6.62770330379538,6.75117349175697,8073203.87582213,0.0,1.0
2012-11-05,61.75,61.8699,60.35,60.54,1004800,6.8073965237752,6.82061444836144,6.65305878882321,6.67400462428098,9114556.46564727,0.0,1.0
2012-11-06,62.1,62.75,61.45,61.61,1576000,6.84598095751319,6.91763776302662,6.77432415199977,6.79196275028,14295920.5711187,0.0,1.0
2012-11-07,60.9,62.51,60.9,60.99,1844800,6.71369147041149,6.89117986560627,6.71369147041149,6.72361318194412,16734209.5619288,0.0,1.0
2012-11-08,60.35,61.02,59.89,60.93,2288000,6.65305878882321,6.72692041912166,6.60234781876755,6.71699870758903,20754483.6717764,0.0,1.0
2012-11-09,61.04,61.41,60.01,60.31,1527600,6.72912524390669,6.76991450242971,6.61557676747772,6.64864913925315,13856883.4165235,0.0,1.0
2012-11-12,61.39,61.57,60.64,61.09,835400,6.76770967764468,6.78755310070994,6.68502874820612,6.73463730586926,7577926.42456383,0.0,1.0
2012-11-13,60.63,61.53,60.6,60.87,729800,6.68392633581361,6.78314345113988,6.68061909863606,6.71038423323395,6620027.17817414,0.0,1.0
2012-11-14,59.23,60.97,59.03,60.75,1325200,6.52958860086162,6.72140835715909,6.50754035301133,6.69715528452378,12020909.8609432,0.0,1.0
2012-11-15,58.72,59.54,58.315,59.22,1340600,6.47336556884339,6.56376338502956,6.42871786694657,6.5284861884691,12160603.5010417,0.0,1.0
2012-11-16,59.12,59.34,58.24,58.7,1157200,6.51746206454396,6.54171513717927,6.42044977400271,6.47116074405836,10496979.2416869,0.0,1.0
2012-11-19,60.5,60.52,59.66,59.68,805400,6.66959497471092,6.67179979949595,6.57699233373973,6.57919715852476,7305795.95683949,0.0,1.0
2012-11-20,60.42,60.7,59.93,60.37,669000,6.66077567557081,6.69164322256121,6.60675746833761,6.65526361360824,6068509.43025281,0.0,1.0
2012-11-21,60.75,60.9,60.37,60.55,653400,6.69715528452378,6.71369147041149,6.65526361360824,6.67510703667349,5927001.58703615,0.0,1.0
2012-11-23,61.52,61.54,60.8,60.95,331000,6.78204103874737,6.7842458635324,6.70266734648635,6.71920353237406,3002506.16055857,0.0,1.0
2012-11-26,61.79,61.83,61.26,61.4,1169000,6.81180617334525,6.81621582291531,6.753378316542,6.7688120900372,10604017.2256585,0.0,1.0
2012-11-27,61.06,61.89,60.93,61.64,655800,6.73133006869172,6.82283029727039,6.71699870758903,6.79526998745754,5948772.0244541,0.0,1.0
2012-11-28,61.56,61.63,60.43,60.67,653800,6.78645068831743,6.79416757506503,6.66187808796332,6.68833598538366,5930629.99327248,0.0,1.0
2012-11-29,62.0,62.06,60.7,61.68,783600,6.83495683358805,6.84157130794314,6.69164322256121,6.7996796370276,7108047.8169598,0.0,1.0
2012-11-30,61.92,62.2854,61.7101,62.11,1192600,6.82613753444794,6.86641968327041,6.80299789832906,6.84708336990571,10818093.1936016,0.0,1.0
2012-12-03,61.05,62.68,60.97,62.45,766400,6.7302276562992,6.90992087627902,6.72140835715909,6.88456539125119,6952026.34879784,0.0,1.0
2012-12-04,60.96,61.73,60.7,61.4,848400,6.72030594476657,6.80519169899017,6.69164322256121,6.7688120900372,7695849.62724438,0.0,1.0
2012-12-05,60.97,61.1,60.2,60.94,692400,6.72140835715909,6.73573971826177,6.63652260293549,6.71810111998155,6280771.1950778,0.0,1.0
2012-12-06,61.11,61.16,60.31,60.97,624600,6.73684213065429,6.74235419261686,6.64864913925315,6.72140835715909,5665756.33802079,0.0,1.0
2012-12-07,61.63,61.76,60.79,61.39,980800,6.79416757506503,6.80849893616771,6.70156493409383,6.76770967764468,8896852.0914678,0.0,1.0
2012-12-10,61.9,62.05,61.11,61.38,704600,6.83550803978431,6.85207227574501,6.74826973039126,6.77808535512053,6380614.24932158,0.105,1.0
2012-12-11,62.81,63.019,61.96,62.16,747400,6.93599773794592,6.95907724005117,6.84213373416859,6.8642193821162,6768196.26730478,0.0,1.0
2012-12-12,62.89,63.48,62.504,63.18,1278200,6.94483199712496,7.0099846585704,6.90220669658608,6.97685618664899,11574937.7426665,0.0,1.0
2012-12-13,62.61,63.15,62.23,62.75,880800,6.91391208999831,6.97354333945685,6.87194935889786,6.92937204356164,7976220.59438327,0.0,1.0
2012-12-14,62.54,62.84,62.32,62.6,1009200,6.90618211321665,6.93931058513806,6.88188790047428,6.91280780760093,9138966.64833287,0.0,1.0
2012-12-17,63.76,63.79,62.4814,62.72,1003600,7.04090456569705,7.04421741288919,6.899711018368,6.9260591963695,9088254.98242853,0.0,1.0
2012-12-18,64.69,64.86,63.46,63.8,1374000,7.14360282865342,7.16237562940889,7.00777609377564,7.04532169528657,12442469.4558159,0.0,1.0
2012-12-19,64.85,64.99,64.4,64.72,1096800,7.16127134701151,7.17673130057483,7.11157863912939,7.14691567584556,9932241.99355082,0.0,1.0
2012-12-20,65.01,65.19,64.28,64.98,1097600,7.17893986536959,7.19881694852244,7.09832725036083,7.17562701817745,9939486.51725145,0.0,1.0
2012-12-21,64.95,65.26,64.04,64.79,1716200,7.17231417098531,7.2065469253041,7.0718244728237,7.15464565262723,15541314.4687563,0.0,1.0
2012-12-24,64.71,64.95,64.38,64.69,343000,7.14581139344818,7.17231417098531,7.10937007433463,7.14360282865342,3106089.53664108,0.0,1.0
2012-12-26,64.52,64.94,64.48,64.87,644400,7.12483002789796,7.17120988858793,7.12041289830844,7.16347991180627,5835463.84084988,0.0,1.0
2012-12-27,64.6,64.74,63.85,64.5,826600,7.133664287077,7.14912424064032,7.05084310727347,7.1226214631032,7485404.11366622,0.0,1.0
2012-12-28,63.59,64.27,63.54,64.18,666200,7.02213176494159,7.09722296796345,7.01661035295468,7.08728442638703,6032877.11169179,0.0,1.0
2012-12-31,64.7,64.89,63.35,63.59,832800,7.1447071110508,7.16568847660103,6.99562898740446,7.02213176494159,7541549.17234604,0.0,1.0
2013-01-02,68.08,68.08,65.77,65.89,2546000,7.51795456136536,7.51795456136536,7.2628653275705,7.27611671633906,23055696.677225,0.0,1.0
2013-01-03,67.21,67.88,66.9325,67.5,1888200,7.42188199279327,7.49586891341775,7.39123815626597,7.4539061823173,17098887.0643897,0.0,1.0
2013-01-04,66.94,67.39,66.78,67.22,1079400,7.392066368064,7.44175907594611,7.37439784970591,7.42298627519065,9774673.60306233,0.0,1.0
2013-01-07,67.03,67.09,66.11,66.87,1218800,7.40200490964042,7.40863060402471,7.30041092908143,7.38433639128234,11037031.8578955,0.0,1.0
2013-01-08,66.69,67.12,66.29,66.89,866200,7.36445930812949,7.41194345121685,7.32028801223428,7.3865449560771,7844008.03684694,0.0,1.0
2013-01-09,67.51,67.58,66.804,66.84,1032200,7.45501046471468,7.46274044149634,7.37704812745963,7.3810235440902,9347246.70472571,0.0,1.0
2013-01-10,67.85,68.0,67.23,67.86,900000,7.49255606622561,7.50912030218632,7.42409055758803,7.49366034862299,8150089.16319816,0.0,1.0
2013-01-11,68.37,68.48,67.56,67.94,1255200,7.54997875088939,7.56212585726057,7.46053187670158,7.50249460780203,11366657.6862737,0.0,1.0
2013-01-14,68.18,69.23,67.84,68.45,943800,7.52899738533916,7.6449470370641,7.49145178382823,7.55881301006843,8546726.83580714,0.0,1.0
2013-01-15,68.35,68.37,67.47,67.69,1583000,7.54777018609463,7.54997875088939,7.45059333512516,7.47488754786752,14335101.272603,0.0,1.0
2013-01-16,68.26,68.625,67.96,68.35,2295200,7.5378316445182,7.57813795202259,7.50470317259679,7.54777018609463,20784538.4970805,0.0,1.0
2013-01-17,67.83,68.93,66.89,68.05,2155600,7.49034750143085,7.61181856514269,7.3865449560771,7.51464171417322,19520369.1113222,0.0,1.0
2013-01-18,67.57,68.45,67.25,68.14,1910000,7.46163615909896,7.55881301006843,7.42629912238279,7.52458025574964,17296300.3352317,0.0,1.0
2013-01-22,67.81,67.81,67.225,67.5,3020600,7.48813893663609,7.48813893663609,7.42353841638934,7.4539061823173,27353510.3626182,0.0,1.0
2013-01-23,67.66,67.81,67.28,67.76,1686200,7.47157470067538,7.48813893663609,7.42961196957493,7.48261752464919,15269644.8299831,0.0,1.0
2013-01-24,67.75,68.53,67.46,67.89,1209800,7.48151324225181,7.56764726924747,7.44948905272778,7.49697319581513,10955530.9662635,0.0,1.0
2013-01-25,67.7,67.98,67.44,67.83,1073400,7.47599183026491,7.50691173739156,7.44728048793302,7.49034750143085,9720339.67530767,0.0,1.0
2013-01-28,67.32,67.7,67.13,67.7,995800,7.43402909916445,7.47599183026491,7.41304773361423,7.47599183026491,9017620.87634748,0.0,1.0
2013-01-29,67.78,67.86,67.12,67.29,1711200,7.48482608944395,7.49366034862299,7.41194345121685,7.43071625197231,15496036.1956274,0.0,1.0
2013-01-30,67.79,67.93,67.69,67.77,1217000,7.48593037184133,7.50139032540465,7.47488754786752,7.48372180704657,11020731.6795691,0.0,1.0
2013-01-31,67.57,68.08,67.26,67.86,1201600,7.46163615909896,7.51795456136536,7.42740340478017,7.49366034862299,10881274.5983321,0.0,1.0
2013-02-01,68.47,68.73,67.78,68.12,1320200,7.56102157486319,7.58973291719508,7.48482608944395,7.52237169095488,11955275.2369491,0.0,1.0
2013-02-04,67.5,68.29,67.3301,68.05,1838400,7.4539061823173,7.54114449171035,7.43514442438581,7.51464171417322,16647915.4640261,0.0,1.0
2013-02-05,68.89,68.95,67.46,67.84,1236800,7.60740143555317,7.61402712993745,7.44948905272778,7.49145178382823,11200033.6411594,0.0,1.0
2013-02-06,69.55,69.67,68.26,68.49,1147400,7.68028407378027,7.69353546254883,7.5378316445182,7.56323013965795,10390458.1176151,0.0,1.0
2013-02-07,69.49,69.64,68.59,69.46,1386800,7.67365837939599,7.69022261535669,7.57427296363176,7.67034553220384,12558381.8350258,0.0,1.0
2013-02-08,70.44,70.84,69.52,69.52,1497600,7.77856520714712,7.82273650304233,7.67697122658813,7.67697122658813,13561748.3675617,0.0,1.0
2013-02-11,70.41,70.95,70.16,70.47,1002000,7.77525235995498,7.83488360941352,7.74764530002047,7.78187805433926,9073765.93502728,0.0,1.0
2013-02-12,70.4,70.97,70.17,70.49,2354400,7.7741480775576,7.83709217420828,7.74874958241785,7.78408661913402,21320633.2509264,0.0,1.0
2013-02-13,70.11,70.916,69.81,70.61,1175400,7.74212388803357,7.83112904926242,7.70899541611216,7.79733800790258,10644016.4471368,0.0,1.0
2013-02-14,70.1,70.55,69.72,69.89,1806600,7.74101960563619,7.7907123135183,7.69905687453573,7.7178296752912,16359945.6469264,0.0,1.0
2013-02-15,70.42,70.67,69.98,70.3,2522800,7.77635664235236,7.80396370228687,7.72776821686762,7.76310525358379,22845605.489907,0.0,1.0
2013-02-19,70.89,70.93,70.36,70.55,1373600,7.82825791502923,7.83267504461876,7.76973094796808,7.7907123135183,12438847.1939656,0.0,1.0
2013-02-20,69.49,71.31,69.47,70.94,1279800,7.67365837939599,7.87463777571921,7.67144981460123,7.83377932701614,11589426.7900678,0.0,1.0
2013-02-21,69.28,69.78,68.86,69.21,1599200,7.650468449051,7.70568256892002,7.60408858836102,7.64273847226934,14481802.8775406,0.0,1.0
2013-02-22,70.8,70.81,69.6,69.72,1260000,7.81831937345281,7.81942365585019,7.68580548576717,7.69905687453573,11410124.8284774,0.0,1.0
2013-02-25,69.17,71.26,69.17,71.18,1129400,7.63832134267982,7.86911636373231,7.63832134267982,7.86028210455326,10227456.3343511,0.0,1.0
2013-02-26,70.09,70.34,69.34,69.54,1229400,7.73991532323881,7.76752238317332,7.65709414343528,7.67917979138289,11133021.7969287,0.0,1.0
2013-02-27,70.68,71.11,69.68,69.89,1170200,7.80506798468425,7.8525521277716,7.69463974494621,7.7178296752912,10596927.0430828,0.0,1.0
2013-02-28,70.86,71.27,70.46,70.73,1222600,7.82494506783709,7.87022064612969,7.78077377194188,7.81058939667115,11071443.3454734,0.0,1.0
2013-03-01,71.71,71.76,70.18,70.58,1325800,7.91880907161442,7.92433048360132,7.74985386481523,7.79402516071044,12005986.9028535,0.0,1.0
2013-03-04,71.97,72.09,71.15,71.42,1367600,7.94752041394631,7.96077180271488,7.85696925736112,7.88678488209039,12384513.2662109,0.0,1.0
2013-03-05,72.58,72.88,72.07,72.25,1418400,8.01488164018651,8.04801011210792,7.95856323792011,7.97844032107296,12844540.5212003,0.0,1.0
2013-03-06,72.79,73.152,72.46,72.88,951800,8.0380715705315,8.07804659331667,8.00163025141795,8.04801011210792,8619172.07281335,0.0,1.0
2013-03-07,72.52,72.89,72.34,72.83,1306400,8.00825594580223,8.0491143945053,7.98837886264938,8.04248870012102,11830307.2031134,0.0,1.0
2013-03-08,73.24,73.385,72.54,72.86,1061400,8.08776427841361,8.10377637317563,8.01046451059699,8.04580154731316,9611671.81979837,0.0,1.0
2013-03-11,73.13,73.36,72.83,73.13,1150600,8.08721213721492,8.11264709949524,8.05403609945799,8.08721213721492,10404497.4426722,0.105,1.0
2013-03-12,72.66,73.14,72.23,73.02,1023400,8.03523634472906,8.08831800514016,7.98768402394413,8.07504759003738,9254269.6704595,0.0,1.0
2013-03-13,72.9,73.2,72.67,72.69,818200,8.06177717493461,8.09495321269154,8.03634221265429,8.03855394850476,7398713.5473617,0.0,1.0
2013-03-14,73.25,73.76,73.04,73.2,1155000,8.1004825523177,8.15688181650448,8.07725932588784,8.09495321269154,10444285.195799,0.0,1.0
2013-03-15,72.39,73.01,72.08,72.91,1479800,8.00537791074782,8.07394172211215,7.97109600506566,8.06288304285984,13381344.790254,0.0,1.0
2013-03-18,72.47,72.62,71.69,71.78,1116600,8.01422485414967,8.03081287302814,7.92796715598165,7.93791996730873,10097046.6230556,0.0,1.0
2013-03-19,72.35,72.99,71.88,72.8,1348600,8.0009544390469,8.07172998626169,7.94897864656104,8.0507184956823,12194946.3333806,0.0,1.0
2013-03-20,73.16,73.39,72.6,72.94,963600,8.09052974099062,8.11596470327093,8.02860113717768,8.06620064663553,8713517.9347809,0.0,1.0
2013-03-21,72.75,73.32,71.37,72.32,1180600,8.04518915605614,8.10822362779431,7.89257938237425,7.99763683527121,10675777.577628,0.0,1.0
2013-03-22,73.22,73.22,71.25,71.56,887800,8.097164948542,8.097164948542,7.87930896727148,7.91359087295364,8028083.4604592,0.0,1.0
2013-03-25,72.6,73.5,72.42,73.49,911600,8.02860113717768,8.12812925044847,8.00869551452352,8.12702338252324,8243299.03419081,0.0,1.0
2013-03-26,73.19,73.22,72.66,72.75,619000,8.09384734476631,8.097164948542,8.03523634472906,8.04518915605614,5597413.45125506,0.0,1.0
2013-03-27,73.15,73.18,72.42,72.66,731800,8.08942387306539,8.09274147684108,8.00869551452352,8.03523634472906,6617426.75868894,0.0,1.0
2013-03-28,74.65,74.71,72.94,73.09,1712800,8.25530406185005,8.26193926940143,8.06620064663553,8.082788665514,15488287.1717442,0.0,1.0
2013-04-01,73.52,74.77,73.34,74.77,1108000,8.13034098629894,8.26857447695282,8.11043536364478,8.26857447695282,10019279.6510349,0.0,1.0
2013-04-02,73.71,74.18,73.48,73.61,804000,8.15135247687833,8.20332826936419,8.12591751459801,8.14029379762602,7270307.61681594,0.0,1.0
2013-04-03,73.32,74.09,73.21,73.88,972600,8.10822362779431,8.19337545803711,8.09605908061677,8.17015223160725,8794901.97526765,0.0,1.0
2013-04-04,73.23,73.88,73.11,73.26,724800,8.09827081646723,8.17015223160725,8.08500040136446,8.10158842024293,6554128.06053259,0.0,1.0
2013-04-05,72.05,72.53,71.45,72.05,1646400,7.96777840128997,8.02086006170106,7.9014263257761,7.96777840128997,14887853.8063753,0.0,1.0
2013-04-08,73.04,73.04,72.02,72.24,597200,8.07725932588784,8.07725932588784,7.96446079751427,7.98878989186936,5400283.21985384,0.0,1.0
2013-04-09,73.0,73.29,72.201,73.19,982800,8.07283585418692,8.10490602401862,7.98447700696096,8.09384734476631,8887137.22115262,0.0,1.0
2013-04-10,74.36,74.41,72.94,73.15,989600,8.22323389201835,8.2287632316445,8.06620064663553,8.08942387306539,8948627.38507594,0.0,1.0
2013-04-11,74.77,74.92,73.99,74.32,856800,8.26857447695282,8.28516249583129,8.1823167787848,8.21881042031742,7747760.65433818,0.0,1.0
2013-04-12,73.49,74.4,73.138,74.03,936200,8.12702338252324,8.22765736371927,8.08809683155511,8.18674025048572,8465748.74485459,0.0,1.0
2013-04-15,71.5,73.22,71.5,73.22,1916400,7.90695566540226,8.097164948542,7.90695566540226,8.097164948542,17329375.0209777,0.0,1.0
2013-04-16,73.51,73.52,72.0,72.02,1108200,8.12923511837371,8.13034098629894,7.96224906166381,7.96446079751427,10021088.1852679,0.0,1.0
2013-04-17,72.26,72.97,71.161,72.93,2044800,7.99100162771982,8.06951825041123,7.86946674273692,8.0650947787103,18490453.9985886,0.0,1.0
2013-04-18,72.23,73.49,70.09,72.26,2432000,7.98768402394413,8.12702338252324,7.75102828794468,7.99100162771982,21991776.2737517,0.0,1.0
2013-04-19,72.78,72.8,71.24,72.19,1428000,8.04850675983184,8.0507184956823,7.87820309934625,7.9832605522432,12912934.423897,0.0,1.0
2013-04-22,73.8,74.19,72.79,72.92,1247800,8.16130528820541,8.20443413728942,8.04961262775707,8.06398891078507,11283445.079929,0.0,1.0
2013-04-23,73.98,74.245,73.01,74.05,1045000,8.18121091085957,8.21051641087819,8.07394172211215,8.18895198633618,9449591.36762768,0.0,1.0
2013-04-24,74.37,74.585,73.91,74.09,1340800,8.22433975994358,8.24811592033605,8.17346983538295,8.19337545803711,12124413.4982921,0.0,1.0
2013-04-25,75.29,75.86,73.77,74.51,1135400,8.32607960906484,8.38911408080301,8.15798768442971,8.23982191089681,10267048.8409612,0.0,1.0
2013-04-26,74.3,75.16,74.25,75.16,733000,8.21659868446696,8.31170332603683,8.2110693448408,8.31170332603683,6628277.96408717,0.0,1.0
2013-04-29,74.9,75.195,74.05,74.05,956200,8.28295075998083,8.31557386377514,8.18895198633618,8.18895198633618,8646602.16815846,0.0,1.0
2013-04-30,75.52,75.54,74.63,74.89,1342800,8.35151457134515,8.35372630719562,8.25309232599959,8.2818448920556,12142498.8406224,0.0,1.0
2013-05-01,75.53,76.0,75.16,75.5,1698000,8.35262043927039,8.40459623175625,8.31170332603683,8.34930283549469,15354455.6384993,0.0,1.0
2013-05-02,75.79,77.2,75.62,77.2,1889600,8.38137300532639,8.53730038278398,8.36257325059746,8.53730038278398,17087031.4337505,0.0,1.0
2013-05-03,77.16,77.25,76.41,76.53,1679200,8.53287691108305,8.54282972241013,8.44993681669072,8.46320723179349,15184453.4205937,0.0,1.0
2013-05-06,77.16,77.51,76.68,77.0,1399400,8.53287691108305,8.57158228846614,8.47979525067196,8.51518302427935,12654314.0285724,0.0,1.0
2013-05-07,77.89,77.99,77.11,77.15,886800,8.61360526962492,8.62466394887723,8.52734757145689,8.53177104315782,8019040.789294,0.0,1.0
2013-05-08,77.98,78.01,77.47,77.78,896000,8.623558080952,8.62687568472769,8.56715881676521,8.60144072244738,8102233.36401379,0.0,1.0
2013-05-09,78.25,78.69,77.9,77.91,807600,8.65341651493324,8.70207470364341,8.61471113755015,8.61581700547538,7302861.23301064,0.0,1.0
2013-05-10,80.29,80.29,78.44,78.62,1535000,8.87901357168038,8.87901357168038,8.67442800551263,8.69433362816679,13880500.2385727,0.0,1.0
2013-05-13,79.84,80.15,79.45,80.12,1083000,8.82924951504498,8.86353142072715,8.78612066596097,8.86021381695145,9793212.87190506,0.0,1.0
2013-05-14,80.82,80.82,79.84,79.84,784000,8.93762457171763,8.93762457171763,8.82924951504498,8.82924951504498,7089454.19351206,0.0,1.0
2013-05-15,81.36,81.39,80.23,80.69,964200,8.99734143968011,9.0006590434558,8.87237836412899,8.92324828868962,8718943.53748001,0.0,1.0
2013-05-16,81.42,81.83,81.16,81.29,961800,9.00397664723149,9.04931723216597,8.97522408117548,8.98960036420349,8697241.12668355,0.0,1.0
2013-05-17,83.29,83.37,81.651,81.76,1136600,9.21077394924971,9.21962089265156,9.02952219630433,9.04157615668935,10277900.0463595,0.0,1.0
2013-05-20,81.93,83.23,81.74,83.03,1784000,9.06037591141828,9.20413874169832,9.03936442083889,9.1820213831937,16132125.358706,0.0,1.0
2013-05-21,81.0,82.11,80.73,81.9,1345200,8.95753019437179,9.08028153407244,8.92767176039055,9.05705830764259,12164201.2514189,0.0,1.0
2013-05-22,77.64,80.71,77.11,79.88,2927800,8.58595857149414,8.92546002454009,8.52734757145689,8.83367298674591,26475132.6374549,0.0,1.0
2013-05-23,78.0,78.25,76.8,77.03,1721600,8.62576981680246,8.65341651493324,8.49306566577473,8.51850062805505,15567862.6779979,0.0,1.0
2013-05-24,78.34,78.53,77.34,77.56,1098400,8.66336932626032,8.68438081683971,8.55278253373721,8.57711162809229,9932470.00784904,0.0,1.0
2013-05-28,78.65,79.486,78.29,79.23,1007200,8.69765123194248,8.7901017904918,8.65783998663416,8.76179157160589,9107778.39758336,0.0,1.0
2013-05-29,78.23,78.59,77.634,78.12,1249600,8.65120477908278,8.6910160243911,8.585295050739,8.63904023190524,11299721.8880264,0.0,1.0
2013-05-30,78.45,78.64,78.13,78.4,1305000,8.67553387343786,8.69654536401725,8.64014609983047,8.67000453381171,11800685.8705781,0.0,1.0
2013-05-31,77.9,78.85,77.84,78.06,1404600,8.61471113755015,8.7197685904471,8.60807592999877,8.63240502435385,12701335.9186314,0.0,1.0
2013-06-03,78.7,78.7,77.54,78.18,1169400,8.70318057156864,8.70318057156864,8.57489989224183,8.64567543945662,10574499.6605778,0.0,1.0
2013-06-04,77.72,79.215,77.47,78.71,1834200,8.59480551489599,8.76013276971804,8.56715881676521,8.70428643949387,16586067.4511988,0.0,1.0
2013-06-05,76.74,77.44,76.1,77.34,2020000,8.48643045822335,8.56384121298952,8.41565491100856,8.55278253373721,18266195.7536918,0.0,1.0
2013-06-06,77.27,77.36,76.3,76.86,1044400,8.54504145826059,8.55499426958767,8.43777226951318,8.49970087332612,9444165.76492857,0.0,1.0
2013-06-07,77.72,78.4254,77.38,77.62,1486400,8.59480551489599,8.67281343834179,8.55720600543813,8.58374683564368,13441026.4199443,0.0,1.0
2013-06-10,77.82,77.95,77.3625,77.84,1107400,8.61747580736323,8.63187148784328,8.56681408567384,8.61969052743708,10000360.8859992,0.105,1.0
2013-06-11,76.75,77.5,76.66,76.92,865400,8.49898828341208,8.58204028618158,8.48902204307974,8.51781340403983,7814983.12330119,0.0,1.0
2013-06-12,76.09,77.41,75.93,77.41,532400,8.42590252097492,8.57207404584924,8.40818476038409,8.57207404584924,4807831.0779357,0.0,1.0
2013-06-13,77.04,77.16,75.71,76.1,1031200,8.53110172448295,8.54439004492607,8.3838228395717,8.42700988101184,9312237.80534804,0.0,1.0
2013-06-14,76.2,77.3,76.18,77.2,733600,8.43808348138111,8.55989308544304,8.43586876130726,8.54881948507378,6624764.98642681,0.0,1.0
2013-06-17,79.0,79.6779,76.7,76.76,1912600,8.74814429172057,8.82321222862383,8.49345148322744,8.500095643449,17271708.7146128,0.0,1.0
2013-06-18,79.28,79.66,78.915,79.16,1077400,8.77915037275452,8.82123005415773,8.7387317314067,8.7658620523114,9729446.28731767,0.0,1.0
2013-06-19,78.27,79.47,78.27,79.09,743800,8.66730700902493,8.80019021345613,8.66730700902493,8.75811053205292,6716875.94997854,0.0,1.0
2013-06-20,75.61,77.73,75.45,77.19,1142000,8.37274923920244,8.60750956703089,8.35503147861161,8.54771212503685,10312815.7231453,0.0,1.0
2013-06-21,76.39,76.84,75.8,76.29,1896000,8.45912332208272,8.50895452374442,8.39378907990404,8.44804972171345,17121802.6366756,0.0,1.0
2013-06-24,74.96,76.23,74.88,75.47,1227600,8.30077083680221,8.44140556149189,8.29191195650679,8.35724619868546,11085825.3780501,0.0,1.0
2013-06-25,76.39,76.72,75.635,75.87,985600,8.45912332208272,8.4956662033013,8.37551763929476,8.40154060016253,8900447.61535204,0.0,1.0
2013-06-26,77.52,77.66,76.46,77.16,935000,8.58425500625543,8.5997580467724,8.4668748423412,8.54439004492607,8443504.99224245,0.0,1.0
2013-06-27,79.42,79.52,77.87,77.96,1899800,8.79465341327149,8.80572701364076,8.62301260754786,8.6329788478802,17156118.4858419,0.0,1.0
2013-06-28,77.94,79.39,77.94,79.39,2676600,8.63076412780635,8.79133133316071,8.63076412780635,8.79133133316071,24171000.4943702,0.0,1.0
2013-07-01,78.5,78.93,78.1,78.59,3136000,8.69277628987424,8.74039277146209,8.64848188839717,8.70274253020658,28319606.0488474,0.0,1.0
2013-07-02,78.47,78.86,77.95,78.5,1205600,8.68945420976346,8.7326412512036,8.63187148784328,8.69277628987424,10887154.6723503,0.0,1.0
2013-07-03,78.9,79.13,77.62,77.86,982000,8.73707069135131,8.76253997220062,8.5953286066247,8.62190524751094,8867937.86351025,0.0,1.0
2013-07-05,80.25,80.26,79.17,79.42,1023600,8.88656429633641,8.88767165637333,8.76696941234833,8.79465341327149,9243606.10701537,0.0,1.0
2013-07-08,80.48,80.86,79.83,80.41,876600,8.91203357718572,8.95411325858893,8.84005517478549,8.90428205692723,7916124.57347565,0.0,1.0
2013-07-09,81.75,81.78,80.87,81.11,1001400,9.05266830187541,9.05599038198618,8.95522061862586,8.9817972595121,9043129.303991,0.0,1.0
2013-07-10,82.73,82.78,81.68,81.73,1095000,9.16118958549422,9.16672638567885,9.04491678161692,9.05045358180155,9888382.85187752,0.0,1.0
2013-07-11,85.13,85.23,82.92,83.3,1995800,9.42695599435661,9.43802959472588,9.18222942619582,9.22430910759904,18023045.201623,0.0,1.0
2013-07-12,85.38,85.59,84.94,85.09,1423600,9.45463999527978,9.47789455605524,9.40591615365501,9.42252655420891,12855800.7561031,0.0,1.0
2013-07-15,84.92,85.66,84.87,85.41,780800,9.40370143358115,9.48564607631373,9.39816463339652,9.45796207539056,7051003.95501916,0.0,1.0
2013-07-16,84.28,85.43,84.07,85.07,1109800,9.33283039121785,9.46017679546441,9.30957583044239,9.42031183413505,10022034.0538938,0.0,1.0
2013-07-17,84.57,85.14,84.09,84.77,1031400,9.36494383228872,9.42806335439354,9.31179055051624,9.38709103302725,9314043.90267259,0.0,1.0
2013-07-18,76.35,79.0,76.0,78.47,6433400,8.45469388193501,8.74814429172057,8.41593628064258,8.68945420976346,58096732.6386017,0.0,1.0
2013-07-19,76.78,76.86,75.08,76.18,2912200,8.50231036352286,8.51116924381827,8.31405915724533,8.43586876130726,26298583.1426829,0.0,1.0
2013-07-22,78.51,78.52,76.7,77.03,1958800,8.69388364991117,8.6949910099481,8.49345148322744,8.52999436444602,17688917.1965824,0.0,1.0
2013-07-23,77.92,78.8,77.4,78.55,2054600,8.6285494077325,8.72599709098204,8.57096668581231,8.69831309005887,18554037.8150389,0.0,1.0
2013-07-24,77.91,78.67,77.55,78.23,1846200,8.62744204769557,8.71160141050199,8.58757708636621,8.66287756887722,16672084.4028642,0.0,1.0
2013-07-25,77.53,77.88,77.11,77.64,1678400,8.58536236629236,8.62411996758479,8.53885324474144,8.59754332669855,15156768.7475719,0.0,1.0
2013-07-26,77.51,77.6,76.53,76.68,1506200,8.5831476462185,8.59311388655084,8.47462636259969,8.49123676315359,13601718.9511397,0.0,1.0
2013-07-29,77.37,77.72,76.83,77.14,1205600,8.56764460570153,8.60640220699396,8.50784716370749,8.54217532485222,10887154.6723503,0.0,1.0
2013-07-30,77.97,78.28,77.45,77.66,1935200,8.63408620791713,8.66841436906186,8.57650348599694,8.5997580467724,17475797.7122862,0.0,1.0
2013-07-31,78.56,79.2,78.19,78.24,1568000,8.6994204500958,8.77029149245911,8.65844812872952,8.66398492891415,14159803.0244237,0.0,1.0
2013-08-01,79.87,79.97,78.9,79.28,1283600,8.84448461493319,8.85555821530246,8.73707069135131,8.77915037275452,11591532.6289224,0.0,1.0
2013-08-02,79.09,79.8,78.66,79.45,1092000,8.75811053205292,8.83673309467471,8.71049405046507,8.79797549338227,9861291.39200936,0.0,1.0
2013-08-05,79.37,80.78,79.06,79.15,1190200,8.78911661308686,8.94525437829352,8.75478845194213,8.76475469227448,10748085.1783604,0.0,1.0
2013-08-06,78.75,79.42,78.67,79.07,1460000,8.72046029079741,8.79465341327149,8.71160141050199,8.75589581197906,13184510.46917,0.0,1.0
2013-08-07,77.45,78.5,77.31,78.1,1190400,8.57650348599694,8.69277628987424,8.56100044547997,8.64848188839717,10749891.2756849,0.0,1.0
2013-08-08,77.46,78.05,77.37,77.88,1296400,8.57761084603387,8.64294508821254,8.56764460570153,8.62411996758479,11707122.8576932,0.0,1.0
2013-08-09,77.57,77.69,76.87,77.44,1476800,8.58979180644006,8.60308012688318,8.5122766038552,8.57539612596002,13336222.6444317,0.0,1.0
2013-08-12,77.49,77.78,77.28,77.47,762800,8.58093292614465,8.61304636721552,8.55767836536919,8.5787182060708,6888455.19581021,0.0,1.0
2013-08-13,77.39,78.15,77.19,77.95,998600,8.56985932577538,8.65401868858181,8.54771212503685,8.63187148784328,9017843.9414474,0.0,1.0
2013-08-14,76.8,77.49,76.57,77.27,782000,8.50452508359671,8.58093292614465,8.4790558027474,8.55657100533226,7061840.53896642,0.0,1.0
2013-08-15,75.09,75.94,75.04,75.87,828000,8.31516651728225,8.40929212042102,8.30962971709762,8.40154060016253,7477242.9236115,0.0,1.0
2013-08-16,74.79,75.52,74.65,74.86,1074200,8.28194571617445,8.3627829988701,8.26644267565748,8.28969723643294,9700548.73012497,0.0,1.0
2013-08-19,74.12,74.7,74.11,74.7,1016200,8.20775259370037,8.27197947584211,8.20664523366344,8.27197947584211,9176780.50600725,0.0,1.0
2013-08-20,75.53,75.7,74.06,74.17,1021000,8.36389035890703,8.38271547953478,8.20110843347881,8.213289393885,9220126.8417963,0.0,1.0
2013-08-21,75.57,76.055,74.97,75.24,1361600,8.36831979905473,8.42202676084568,8.30187819683913,8.33177691783615,12295910.5854945,0.0,1.0
2013-08-22,77.82,77.88,75.61,75.87,1570600,8.61747580736323,8.62411996758479,8.37274923920244,8.40154060016253,14183282.2896428,0.0,1.0
2013-08-23,77.8,78.35,77.47,77.96,1006200,8.61526108728938,8.67616588932034,8.5787182060708,8.6329788478802,9086475.63978006,0.0,1.0
2013-08-26,77.04,78.04,77.02,77.79,555400,8.53110172448295,8.64183772817562,8.5288870044091,8.61415372725245,5015532.27025825,0.0,1.0
2013-08-27,75.17,76.58,75.09,76.01,717800,8.32402539757767,8.48016316278432,8.31516651728225,8.41704364067951,6482083.29778784,0.0,1.0
2013-08-28,76.09,76.41,75.25,75.25,760600,8.42590252097492,8.46133804215657,8.33288427787308,8.33288427787308,6868588.12524022,0.0,1.0
2013-08-29,76.35,76.8,75.8201,75.83,391400,8.45469388193501,8.50452508359671,8.39601487357827,8.39711116001483,3534532.4641323,0.0,1.0
2013-08-30,75.77,76.61,75.39,76.39,661800,8.39046699979327,8.4834852428951,8.34838731839005,8.45912332208272,5976376.04691556,0.0,1.0
2013-09-03,75.35,76.65,74.94,76.25,1606800,8.34395787824234,8.48791468304281,8.29855611672835,8.44362028156574,14510185.9053852,0.0,1.0
2013-09-04,76.36,76.5806,75.19,75.31,877600,8.45580124197194,8.48022960438654,8.32624011765152,8.33952843809464,7925155.06009837,0.0,1.0
2013-09-05,75.63,76.68,75.59,76.28,884600,8.37496395927629,8.49123676315359,8.37053451912859,8.44694236167653,7988368.46645741,0.0,1.0
2013-09-06,75.15,75.905,74.74,75.69,1460600,8.32181067750381,8.40541636029178,8.27640891598982,8.38160811949785,13189928.7611437,0.0,1.0
2013-09-09,76.2,77.32,75.79,75.79,1989200,8.46023068211965,8.58458052941589,8.41470975587727,8.41470975587727,17916419.2674263,0.2,1.0
2013-09-10,78.02,78.02,76.72,76.82,1498000,8.66229918397605,8.66229918397605,8.5179645397929,8.52906720473007,13492256.2148626,0.0,1.0
2013-09-11,78.11,78.35,77.46,77.71,774400,8.6722915824195,8.69893797826869,8.60012426032792,8.62788092267084,6974902.011208,0.0,1.0
2013-09-12,77.73,78.1999,77.56,78.11,735800,8.63010145565827,8.68227287819801,8.61122692526509,8.6722915824195,6627237.73224025,0.0,1.0
2013-09-13,77.29,78.19,76.83,78.02,890000,8.58124972993474,8.68117371436923,8.53017747122378,8.66229918397605,8016093.4787902,0.0,1.0
2013-09-16,78.08,78.48,77.6903,78.42,1078200,8.66896078293835,8.71337144268701,8.62569369767821,8.70670984372471,9711182.00992312,0.0,1.0
2013-09-17,78.12,78.38,77.72,78.04,742600,8.67340184891321,8.70226877774984,8.62899118916455,8.66451971696348,6688484.28915685,0.0,1.0
2013-09-18,78.34,78.39,77.4,78.0,882800,8.69782771177498,8.70337904424356,8.59346266136562,8.66007865098861,7951244.18323144,0.0,1.0
2013-09-19,78.68,78.79,78.3,78.38,932400,8.73557677256134,8.74778970399222,8.69338664580011,8.70226877774984,8397983.7748584,0.0,1.0
2013-09-20,76.76,78.39,76.61,78.01,1706600,8.52240560576777,8.70337904424356,8.50575160836202,8.66118891748233,15371084.4167453,0.0,1.0
2013-09-23,77.4,77.68,76.68,77.01,1161200,8.59346266136562,8.62455012318969,8.51352347381804,8.55016226811068,10458750.2781699,0.0,1.0
2013-09-24,77.33,77.97,76.58,77.42,805600,8.58569079590961,8.65674785150746,8.50242080888087,8.59568319435306,7255915.62529593,0.0,1.0
2013-09-25,77.79,78.03,76.85,77.4,946200,8.63676305462057,8.66340945046976,8.53239800421122,8.59346266136562,8522278.25801267,0.0,1.0
2013-09-26,77.98,78.26,77.51,77.78,632600,8.65785811800118,8.68894557982524,8.60567559279651,8.63565278812685,5697731.16256481,0.0,1.0
2013-09-27,77.54,77.62,77.04,77.45,620000,8.60900639227766,8.61788852422739,8.55349306759183,8.59901399383421,5584244.89533699,0.0,1.0
2013-09-30,77.38,77.68,76.7,76.79,905200,8.59124212837819,8.62455012318969,8.51574400680547,8.52573640524892,8152997.54719201,0.0,1.0
2013-10-01,77.62,77.915,77.05,77.39,916000,8.61788852422739,8.65064138579202,8.55460333408555,8.59235239487191,8250271.49053013,0.0,1.0
2013-10-02,77.55,77.55,76.55,77.01,829600,8.61011665877137,8.61011665877137,8.49909000939972,8.55016226811068,7472079.94382511,0.0,1.0
2013-10-03,76.25,77.46,75.73,77.19,765200,8.46578201458823,8.60012426032792,8.40804815691497,8.57014706499758,6892039.02243849,0.0,1.0
2013-10-04,76.49,76.55,76.166,76.47,1215600,8.49242841043742,8.49909000939972,8.45645577604101,8.49020787744999,10948722.7335027,0.0,1.0
2013-10-07,75.81,76.38,75.58,75.89,659200,8.4169302888647,8.48021547900654,8.39139415950922,8.42581242081443,5937313.28226797,0.0,1.0
2013-10-08,74.83,76.21,74.79,75.69,1434600,8.30812417248049,8.46134094861336,8.30368310650562,8.4036070909401,12921222.1400814,0.0,1.0
2013-10-09,75.69,75.9,74.17,74.93,1511200,8.4036070909401,8.42692268730815,8.2348465838952,8.31922683741765,13611146.5900536,0.0,1.0
2013-10-10,76.18,76.93,76.11,76.48,1605400,8.45801014913221,8.54128013616095,8.4502382836762,8.49131814394371,14459591.5402807,0.0,1.0
2013-10-11,77.05,77.11,75.86,75.86,1241600,8.55460333408555,8.56126493304785,8.42248162133328,8.42248162133328,11182900.7452426,0.0,1.0
2013-10-14,77.1,77.57,76.32,76.61,1011800,8.56015466655413,8.6123371917588,8.47355388004424,8.50575160836202,9113127.39532575,0.0,1.0
2013-10-15,77.45,78.0,76.54,76.73,1854000,8.59901399383421,8.66007865098861,8.49797974290601,8.51907480628662,16698693.6063787,0.0,1.0
2013-10-16,79.05,79.25,77.81,77.96,2737000,8.77665663282884,8.79886196270317,8.638983587608,8.65563758501375,24651739.1589312,0.0,1.0
2013-10-17,81.12,81.95,78.31,79.08,2489200,9.00648179702816,9.09863391600663,8.69449691229383,8.77998743230999,22419842.5701175,0.0,1.0
2013-10-18,82.33,82.52,81.7,81.91,2257200,9.14082404276785,9.16191910614847,9.07087725366372,9.09419285003176,20330254.1576688,0.0,1.0
2013-10-21,82.34,82.69,82.12,82.43,841600,9.14193430926157,9.18079363654165,9.11750844639981,9.15192670770502,7580162.10308969,0.0,1.0
2013-10-22,81.99,82.95,81.93,82.35,1367200,9.10307498198149,9.20966056537828,9.0964133830192,9.14304457575528,12314160.6788786,0.0,1.0
2013-10-23,81.56,81.95,81.3,81.77,984600,9.05533352275168,9.09863391600663,9.02646659391506,9.07864911911973,8868141.16765936,0.0,1.0
2013-10-24,81.29,81.78,81.2,81.34,1020800,9.02535632742134,9.07975938561345,9.01536392897789,9.03090765988992,9194189.01477419,0.0,1.0
2013-10-25,81.27,81.5,80.75,81.44,1277200,9.02313579443391,9.04867192378939,8.96540193676065,9.04201032482709,11503544.4843942,0.0,1.0
2013-10-28,80.73,81.4,80.37,81.39,1146800,8.96318140377322,9.03756925885222,8.92321180999942,9.0364589923585,10329051.6870523,0.0,1.0
2013-10-29,80.94,81.32,80.72,80.92,1303200,8.98649700014126,9.02868712690249,8.9620711372795,8.98427646715383,11737722.4961341,0.0,1.0
2013-10-30,80.42,81.22,80.29,81.14,1230000,8.928763142468,9.01758446196532,8.91432967804969,9.00870233001559,11078421.3246202,0.0,1.0
2013-10-31,80.29,81.23,80.0501,80.29,798200,8.91432967804969,9.01869472845904,8.88769438486543,8.91432967804969,7189264.9604161,0.0,1.0
2013-11-01,79.93,80.85,79.67,80.58,648200,8.8743600842759,8.97650460169781,8.84549315543927,8.94652740636747,5838237.96960877,0.0,1.0
2013-11-04,80.29,80.5,79.9,80.16,639800,8.91432967804969,8.93764527441774,8.87102928479475,8.89989621363137,5762580.45812356,0.0,1.0
2013-11-05,79.8,80.3,79.46,79.95,596200,8.85992661985758,8.91543994454341,8.82217755907122,8.87658061726333,5369881.94612889,0.0,1.0
2013-11-06,80.88,80.9,80.1,80.1,676800,8.97983540117896,8.9820559341664,8.89323461466908,8.89323461466908,6095833.7825227,0.0,1.0
2013-11-07,80.27,81.26,79.98,81.04,1364600,8.91210914506226,9.02202552794019,8.87991141674448,8.99759966507843,12290742.8777046,0.0,1.0
2013-11-08,81.34,81.38,80.18,80.29,723000,9.03090765988992,9.03534872586479,8.90211674661881,8.91432967804969,6511950.09569136,0.0,1.0
2013-11-11,81.09,81.49,80.82,81.13,455200,9.00315099754701,9.04756165729567,8.97317380221666,9.00759206352187,4099916.57476999,0.0,1.0
2013-11-12,81.37,81.53,80.62,80.9,716400,9.03423845937107,9.05200272327053,8.95096847234233,8.9820559341664,6452504.90809584,0.0,1.0
2013-11-13,81.69,81.72,80.53,80.86,1393600,9.06976698717,9.07309778665115,8.94097607389889,8.97761486819153,12551941.4292607,0.0,1.0
2013-11-14,82.72,82.75,81.66,81.79,1051800,9.1841244360228,9.18745523550395,9.06643618768885,9.08086965210716,9473401.25954103,0.0,1.0
2013-11-15,84.1,84.13,82.66,82.75,1593800,9.33734121215567,9.34067201163682,9.1774628370605,9.18745523550395,14355112.1196582,0.0,1.0
2013-11-18,84.78,85.25,84.25,84.25,2195000,9.41283933372839,9.46502185893307,9.35399520956142,9.35399520956142,19770028.298814,0.0,1.0
2013-11-19,84.64,84.94,84.3,84.5,2156600,9.39729560281636,9.43060359762786,9.35954654203,9.38175187190433,19424165.3891673,0.0,1.0
2013-11-20,84.91,85.06,84.4,84.65,1681000,9.42727279814671,9.44392679555246,9.37064920696717,9.39840586931008,15140509.1436475,0.0,1.0
2013-11-21,84.99,85.21,84.53,85.02,881600,9.43615493009644,9.4605807929582,9.38508267138548,9.43948572957759,7940435.96730498,0.0,1.0
2013-11-22,85.11,85.31,84.52,84.62,710400,9.44947812802104,9.47168345789537,9.38397240489176,9.39507506982893,6398463.82846354,0.0,1.0
2013-11-25,85.05,85.39,84.82,85.11,715600,9.44281652905874,9.4805655898451,9.41728039970326,9.44947812802104,6445299.43081153,0.0,1.0
2013-11-26,85.0,85.33,84.94,84.96,990200,9.43726519659016,9.4739039908828,9.43060359762786,9.43282413061529,8918579.50864949,0.0,1.0
2013-11-27,85.01,85.62,84.65,85.52,640600,9.43837546308387,9.50610171920058,9.39840586931008,9.49499905426341,5769785.93540786,0.0,1.0
2013-11-29,85.0,85.25,84.73,85.02,491600,9.43726519659016,9.46502185893307,9.40728800125981,9.43948572957759,4427765.79120591,0.0,1.0
2013-12-02,85.05,85.48,84.83,85.03,693000,9.44281652905874,9.49055798828855,9.41839066619698,9.44059599607131,6241744.69752989,0.0,1.0
2013-12-03,85.34,85.48,84.89,85.08,1055000,9.47501425737652,9.49055798828855,9.42505226515927,9.44614732853989,9502223.16867826,0.0,1.0
2013-12-04,85.16,85.47,84.34,84.48,851000,9.45502946048962,9.48944772179483,9.36398760800487,9.3795313389169,7664826.46118029,0.0,1.0
2013-12-05,85.03,85.27,84.84,84.98,642000,9.44059599607131,9.4672423919205,9.41950093269069,9.43504466360272,5782395.52065539,0.0,1.0
2013-12-06,86.11,86.31,85.44,85.5,1076000,9.56050477739269,9.58271010726702,9.48611692231368,9.49277852127598,9691366.94739129,0.0,1.0
2013-12-09,86.59,86.61,85.86,86.29,829000,9.63600289896541,9.63822856079679,9.55476624211999,9.60261797149469,7449469.53136628,0.2,1.0
2013-12-10,86.48,86.88,85.96,86.15,1414800,9.62376175889281,9.66827499552044,9.5658945512769,9.58703833867502,12713521.7044355,0.0,1.0
2013-12-11,84.95,86.63,84.91,86.35,1226200,9.45349862879214,9.64045422262817,9.44904730512938,9.60929495698883,11018744.9208219,0.0,1.0
2013-12-12,85.06,85.49,84.97,85.0,984200,9.46573976886474,9.51359149823944,9.45572429062352,9.45906278337059,8844110.8718585,0.0,1.0
2013-12-13,85.16,85.49,84.59,85.23,916800,9.47686807802164,9.51359149823944,9.41343671582728,9.48465789443148,8238448.33094887,0.0,1.0
2013-12-16,86.05,86.303,85.4,85.42,655400,9.57591002951811,9.60406465168509,9.50357601999822,9.5058016818296,5889484.11442396,0.0,1.0
2013-12-17,86.32,86.595,85.842,86.12,1334200,9.60595646424176,9.63655931442325,9.55276314647175,9.58369984592795,11989242.7608551,0.0,1.0
2013-12-18,87.21,87.28,85.01,86.14,1190000,9.70499841573823,9.71278823214806,9.46017561428628,9.58592550775933,10693448.4225885,0.0,1.0
2013-12-19,87.03,87.5,86.82,87.14,804200,9.6849674592558,9.73727051229326,9.66159801002629,9.69720859932839,7226614.47180309,0.0,1.0
2013-12-20,87.8,88.22,87.325,87.56,1690800,9.77065543976398,9.81739433822299,9.71779597126867,9.7439474977874,15193682.8511871,0.0,1.0
2013-12-23,87.89,88.42,87.61,88.3,988000,9.78067091800519,9.8396509565368,9.74951165236586,9.82629698554851,8878258.01808189,0.0,1.0
2013-12-24,88.19,88.61,87.64,88.04,282400,9.81405584547591,9.86079474393492,9.75285014511293,9.79736338174055,2537672.1298647,0.0,1.0
2013-12-26,88.43,88.71,88.02,88.27,662800,9.84076378745249,9.87192305309183,9.79513771990917,9.82295849280144,5955981.18864846,0.0,1.0
2013-12-27,88.27,88.8,88.16,88.35,323200,9.82295849280144,9.88193853133304,9.81071735272884,9.83186114012696,2904304.64721059,0.0,1.0
2013-12-30,88.71,88.77,88.42,88.42,428000,9.87192305309183,9.87860003858597,9.8396509565368,9.8396509565368,3846046.9956873,0.0,1.0
2013-12-31,89.18,89.4599,88.8,88.82,673600,9.92422610612929,9.95537424345947,9.88193853133304,9.88416419316442,6053030.97265178,0.0,1.0
2014-01-02,87.74,88.79,87.46,88.73,883600,9.76397845426983,9.88082570041735,9.73281918863049,9.87414871492321,7940110.10604976,0.0,1.0
2014-01-03,88.06,88.32,87.63,87.76,766800,9.79958904357193,9.82852264737989,9.75173731419724,9.76620411610122,6890534.66423603,0.0,1.0
2014-01-06,87.25,88.46,87.17,88.46,783800,9.70944973940099,9.84410228019956,9.70054709207547,9.84410228019956,7043298.21313015,0.0,1.0
2014-01-07,87.84,88.36,87.34,87.62,610200,9.77510676342674,9.83297397104265,9.71946521764221,9.75062448328155,5483312.79618783,0.0,1.0
2014-01-08,88.33,88.67,87.6301,87.84,853800,9.82963547829558,9.86747172942906,9.75174844250639,9.77510676342674,7672324.59092948,0.0,1.0
2014-01-09,89.42,89.46,88.43,88.57,1062000,9.95093404810586,9.95538537176863,9.84076378745249,9.85634342027216,9543228.7603269,0.0,1.0
2014-01-10,89.34,89.98,88.52,89.18,769200,9.94203140078034,10.0132525793845,9.8507792656937,9.92422610612929,6912101.28290343,0.0,1.0
2014-01-13,89.19,90.63,88.78,89.12,1508400,9.92533893704498,10.0855865889044,9.87971286950166,9.91754912063515,13554619.8324643,0.0,1.0
2014-01-14,92.41,92.42,89.71,89.71,1730200,10.2836704918974,10.2847833228131,9.98320614466089,9.98320614466089,15547734.840977,0.0,1.0
2014-01-15,92.05,92.29,91.2101,92.09,1406400,10.2436085789325,10.2703165209091,10.1501419103236,10.2480599025953,12638038.5390996,0.0,1.0
2014-01-16,91.87,92.07,91.34,92.03,727600,10.2235776224501,10.2458342407639,10.1645975839185,10.2413829171011,6538279.89266839,0.0,1.0
2014-01-17,92.08,92.29,91.61,92.04,945400,10.2469470716796,10.2703165209091,10.1946440186421,10.2424957480168,8495450.53673543,0.0,1.0
2014-01-21,91.04,92.42,90.635,92.1,2122200,10.1312126564478,10.2847833228131,10.0861430043623,10.249172733511,19070282.5566531,0.0,1.0
2014-01-22,91.07,92.39,89.83,91.03,1688800,10.1345511491948,10.281444830066,9.99656011564918,10.1300998255321,15175710.6689643,0.0,1.0
2014-01-23,88.49,90.995,88.32,90.64,1660200,9.84744077294663,10.1262049173271,9.82852264737989,10.0866994198201,14918708.4631777,0.0,1.0
2014-01-24,85.89,88.3,85.89,88.3,1351400,9.55810473486706,9.82629698554851,9.55810473486706,9.82629698554851,12143803.5279715,0.0,1.0
2014-01-27,85.34,86.32,85.33,85.895,1786600,9.49689903450408,9.60595646424176,9.49578620358838,9.55866115032491,16054550.379661,0.0,1.0
2014-01-28,86.09,86.34,85.49,85.51,2195600,9.58036135318087,9.60818212607314,9.51359149823944,9.51581716007082,19729861.6442314,0.0,1.0
2014-01-29,85.63,85.99,84.99,85.08,2316800,9.5291711310591,9.56923304402397,9.4579499524549,9.46796543069612,20818975.8869354,0.0,1.0
2014-01-30,86.67,86.97,85.845,86.1,1553200,9.64490554629093,9.67829047376165,9.55309699574645,9.58147418409657,13957196.7142559,0.0,1.0
2014-01-31,86.88,87.2,85.38,85.53,1595200,9.66827499552044,9.70388558482254,9.50135035816684,9.5180428219022,14334612.5409355,0.0,1.0
2014-02-03,84.68,86.93,84.6,86.8,2006000,9.42345219406849,9.67383915009889,9.41454954674297,9.65937234819491,18026098.7695064,0.0,1.0
2014-02-04,84.96,85.12,84.11,84.71,1384600,9.45461145970783,9.47241675435888,9.36002083187412,9.42679068681556,12442141.7528706,0.0,1.0
2014-02-05,85.33,85.6,84.4,84.59,1099000,9.49578620358838,9.52583263831203,9.39229292842916,9.41343671582728,9875714.1314494,0.0,1.0
2014-02-06,86.7,87.04,85.16,85.17,1252800,9.648244039038,9.68608029017149,9.47686807802164,9.47798090893733,11257774.9443856,0.0,1.0
2014-02-07,87.36,87.43,86.45,86.87,1100200,9.72169087947359,9.72948069588342,9.62042326614574,9.66716216460475,9886497.44078309,0.0,1.0
2014-02-10,87.03,87.49,86.45,87.29,742600,9.6849674592558,9.73615768137757,9.62042326614574,9.71390106306376,6673071.25933969,0.0,1.0
2014-02-11,87.96,88.19,87.01,87.01,855800,9.78846073441503,9.81405584547591,9.68274179742442,9.68274179742442,7690296.77315231,0.0,1.0
2014-02-12,88.28,88.6,87.86,88.12,644200,9.82407132371713,9.85968191301923,9.77733242525812,9.80626602906608,5788839.89397607,0.0,1.0
2014-02-13,88.54,88.68,87.41,87.54,560000,9.85300492752509,9.86858456034476,9.72725503405204,9.74172183595602,5032211.02239459,0.0,1.0
2014-02-14,88.27,88.69,87.85,88.62,940800,9.82295849280144,9.86969739126044,9.77621959434243,9.86190757485061,8454114.51762292,0.0,1.0
2014-02-18,88.85,88.99,88.21,88.36,832000,9.8875026859115,9.90308231873117,9.81628150730729,9.83297397104265,7476427.80470054,0.0,1.0
2014-02-19,88.55,89.675,88.38,88.45,930000,9.85411775844078,9.97931123645598,9.83519963287404,9.84298944928387,8357064.73361959,0.0,1.0
2014-02-20,88.95,89.1,87.96,88.56,632600,9.8986309950684,9.91532345880376,9.78846073441503,9.85523058935647,5684601.23708361,0.0,1.0
2014-02-21,88.16,89.34,88.02,88.95,1145400,9.81071735272884,9.94203140078034,9.79513771990917,9.8986309950684,10292668.7590192,0.0,1.0
2014-02-24,88.91,89.73,88.49,88.53,960800,9.89417967140564,9.98543180649227,9.84744077294663,9.8518920966094,8633836.3398513,0.0,1.0
2014-02-25,88.33,89.09,88.08,88.74,684400,9.82963547829558,9.91421062788807,9.80181470540332,9.8752615458389,6150080.75665511,0.0,1.0
2014-02-26,87.08,88.59,86.87,88.44,1531600,9.69053161383425,9.85856908210354,9.66716216460475,9.84187661836818,13763097.1462492,0.0,1.0
2014-02-27,87.59,87.92,86.74,86.81,1644000,9.74728599053447,9.78400941075227,9.65269536270077,9.6604851791106,14773133.7871727,0.0,1.0
2014-02-28,88.02,88.33,87.32,87.66,1190800,9.79513771990917,9.82963547829558,9.71723955581082,9.75507580694431,10700637.2954777,0.0,1.0
2014-03-03,87.78,88.13,86.76,87.51,1026200,9.7684297779326,9.80737885998177,9.65492102453215,9.73838334320895,9221526.69853809,0.0,1.0
2014-03-04,89.98,90.16,88.57,88.68,1209200,10.0132525793845,10.033283535867,9.85634342027216,9.86858456034476,10865981.3719278,0.0,1.0
2014-03-05,89.3,90.06,89.18,89.84,765000,9.93758007711758,10.0221552267101,9.92422610612929,9.99767294656487,6874359.70023547,0.0,1.0
2014-03-06,90.25,90.415,89.05,89.34,1126600,10.0432990141082,10.0616607242171,9.90975930422531,9.94203140078034,10123730.2461245,0.0,1.0
2014-03-07,90.41,91.16,90.12,90.52,755800,10.0611043087592,10.144566627436,10.0288322122042,10.0733454488318,6791687.66201045,0.0,1.0
2014-03-10,90.49,90.78,88.4,89.95,1072200,10.0922635743986,10.1246069983855,9.85916786359636,10.032037888354,9613638.93092553,0.2,1.0
2014-03-11,89.84,91.16,89.37,90.76,1059000,10.0197696930486,10.1669880367132,9.96735104038016,10.1223764174209,9495284.11476419,0.0,1.0
2014-03-12,90.56,90.67,89.16,89.37,1265800,10.1000706077747,10.1123388030801,9.94392994025171,9.96735104038016,11349509.567959,0.0,1.0
2014-03-13,90.23,91.5,90.05,90.75,1307200,10.0632660218586,10.2049079131116,10.0431907931771,10.1212611269386,11720713.3095559,0.0,1.0
2014-03-14,90.49,91.08,89.905,89.99,1047800,10.0922635743986,10.1580657128547,10.0270190811836,10.0364990502832,9394861.84650603,0.0,1.0
2014-03-17,91.24,91.892,90.84,90.96,714200,10.1759103605716,10.2486273000181,10.1312987412793,10.144682227067,6403712.85624608,0.0,1.0
2014-03-18,91.75,92.0,90.97,91.24,833600,10.2327901751693,10.260672437227,10.1457975175493,10.1759103605716,7474285.96606933,0.0,1.0
2014-03-19,91.14,92.09,90.6,91.44,913000,10.1647574557486,10.2707100515677,10.104531769704,10.1982161702178,8186208.11782782,0.0,1.0
2014-03-20,91.67,91.7,89.94,90.46,975400,10.2238678513108,10.2272137227578,10.0309225978717,10.0889177029517,8745703.61240889,0.0,1.0
2014-03-21,93.25,93.62,91.995,92.5,3203800,10.4000837475154,10.4413494953608,10.2601147919858,10.3164369613423,28726148.4861959,0.0,1.0
2014-03-24,92.5,93.24,92.23,92.76,2359200,10.3164369613423,10.3989684570331,10.28632411832,10.3454345138823,21153233.5066589,0.0,1.0
2014-03-25,92.72,93.37,92.28,92.46,851800,10.3409733519531,10.4134672333031,10.2919005707316,10.3119757994131,7637472.15198879,0.0,1.0
2014-03-26,91.47,93.5,91.47,93.3,1063400,10.2015620416647,10.4279660095731,10.2015620416647,10.4056601999269,9534735.7201513,0.0,1.0
2014-03-27,90.78,91.82,90.71,91.82,1343600,10.1246069983855,10.2405972085454,10.1167999650093,10.2405972085454,12047085.6813948,0.0,1.0
2014-03-28,91.62,92.32,90.5402,91.03,814600,10.2182913988993,10.2963617326608,10.0978623326198,10.1524892604432,7303926.76098858,0.0,1.0
2014-03-31,91.65,92.304,90.52,92.16,3145200,10.2216372703462,10.2945772678891,10.0956094458455,10.2785170849439,28200724.8326311,0.0,1.0
2014-04-01,92.22,92.25,91.23,91.93,1249200,10.2852088278377,10.2885546992847,10.1747950700893,10.2528654038508,11200669.4203621,0.0,1.0
2014-04-02,94.0,94.19,92.12,92.34,1259000,10.4837305336884,10.5049210528523,10.2740559230147,10.2985923136254,11288538.905088,0.0,1.0
2014-04-03,93.74,93.91,92.94,93.86,947200,10.4547329811484,10.4736929193477,10.3655097425639,10.4681164669361,8492854.68697325,0.0,1.0
2014-04-04,92.72,95.4,92.65,94.13,1257200,10.3409733519531,10.6398712012115,10.333166318577,10.4982293099584,11272399.611975,0.0,1.0
2014-04-07,91.47,92.63,91.05,92.38,935000,10.2015620416647,10.3309357376123,10.1547198414078,10.3030534755547,8383466.14476346,0.0,1.0
2014-04-08,91.72,91.97,90.71,91.41,1136000,10.2294443037224,10.2573265657801,10.1167999650093,10.1948702987708,10185687.2090388,0.0,1.0
2014-04-09,93.14,93.33,91.53,91.71,1339000,10.38781555221,10.4090060713738,10.2082537845585,10.2283290132401,12005840.8212174,0.0,1.0
2014-04-10,91.05,93.39,91.01,93.2,928600,10.1547198414078,10.4156978142677,10.1502586794786,10.3945072951039,8326081.99147309,0.0,1.0
2014-04-11,90.53,91.64,90.35,90.8,1344400,10.0967247363278,10.2205219798639,10.0766495076463,10.1268375793501,12054258.7005562,0.0,1.0
2014-04-14,91.22,91.56,90.3,91.53,577800,10.173679779607,10.2115996560055,10.0710730552347,10.2082537845585,5180713.08924528,0.0,1.0
2014-04-15,91.36,92.12,90.476,91.46,1210800,10.1892938463593,10.2740559230147,10.0907021677233,10.2004467511824,10856364.5006199,0.0,1.0
2014-04-16,93.38,93.47,91.68,92.21,872400,10.4145825237854,10.4246201381261,10.2249831417931,10.2840935373554,7822177.39539212,0.0,1.0
2014-04-17,94.12,94.42,92.85,93.26,891800,10.4971140194761,10.5305727339453,10.3554721282231,10.4011990379977,7996123.11005356,0.0,1.0
2014-04-21,94.36,94.98,93.94,94.11,983800,10.5238809910515,10.5930290009545,10.4770387907946,10.4959987289938,8821020.31360245,0.0,1.0
2014-04-22,95.01,95.2197,94.1,94.21,1411600,10.5963748724015,10.6197625138155,10.4948834385115,10.5071516338169,12656792.3101049,0.0,1.0
2014-04-23,95.53,95.95,93.974,95.9,1347200,10.6543699774814,10.7012121777384,10.4808307784344,10.6956357253268,12079364.2676207,0.0,1.0
2014-04-24,96.32,96.49,95.67,96.14,3803200,10.7424779255837,10.7614378637829,10.6699840442337,10.7224026969022,34100533.0927962,0.0,1.0
2014-04-25,94.71,96.3,94.18,96.3,1368400,10.5629161579322,10.7402473446191,10.50380576237,10.7402473446191,12269449.2753951,0.0,1.0
2014-04-28,94.73,95.57,93.697,95.35,1772000,10.5651467388969,10.6588311394107,10.4499372320745,10.6342947487999,15888237.4422682,0.0,1.0
2014-04-29,94.99,95.18,94.55,94.81,1898800,10.5941442914369,10.6153348106007,10.5450715102153,10.5740690627553,17025160.9793335,0.0,1.0
2014-04-30,95.35,95.48,94.33,94.96,1381200,10.6342947487999,10.6487935250699,10.5205351196046,10.5907984199899,12384217.5819757,0.0,1.0
2014-05-01,96.33,96.6,95.0,95.49,1457600,10.743593216066,10.7737060590883,10.5952595819192,10.6499088155522,13069240.9118794,0.0,1.0
2014-05-02,95.74,96.52,95.55,96.15,959200,10.6777910776099,10.7647837352299,10.6566005584461,10.7235179873845,8600449.97439264,0.0,1.0
2014-05-05,96.54,96.6699,94.86,95.3,1078000,10.7670143161945,10.7815019395597,10.5796455151669,10.6287182963884,9665643.31984492,0.0,1.0
2014-05-06,95.32,96.5,95.26,96.25,1838800,10.630948877353,10.7625531542653,10.6242571344592,10.7346708922076,16487184.5422364,0.0,1.0
2014-05-07,95.67,95.71,94.13,95.48,1315400,10.6699840442337,10.674445206163,10.4982293099584,10.6487935250699,11794236.7559593,0.0,1.0
2014-05-08,95.51,96.5,95.21,95.51,1312800,10.6521393965168,10.7625531542653,10.6186806820476,10.6521393965168,11770924.443685,0.0,1.0
2014-05-09,96.0,96.15,94.54,95.53,1293600,10.7067886301499,10.7235179873845,10.543956219733,10.6543699774814,11598771.9838139,0.0,1.0
2014-05-12,96.63,96.98,95.93,96.27,1543000,10.7770519305352,10.816087097416,10.6989815967737,10.7369014731722,13834960.7073477,0.0,1.0
2014-05-13,96.12,96.88,95.98,96.39,890000,10.7201721159376,10.8049341925929,10.7045580491853,10.7502849589599,7979983.81694061,0.0,1.0
2014-05-14,95.57,96.16,95.46,96.16,713400,10.6588311394107,10.7246332778668,10.6465629441053,10.7246332778668,6396539.83708475,0.0,1.0
2014-05-15,94.8,95.7,94.235,95.55,1299000,10.572953772273,10.6733299156807,10.5099398600227,10.6566005584461,11647189.8631527,0.0,1.0
2014-05-16,95.49,95.58,94.5,94.58,1417800,10.6499088155522,10.659946429893,10.5394950578038,10.5484173816623,12712383.208605,0.0,1.0
2014-05-19,95.77,96.03,95.01,95.09,707400,10.6811369490568,10.7101345015968,10.5963748724015,10.6052971962599,6342742.19337507,0.0,1.0
2014-05-20,94.6,95.89,94.46,95.67,1192200,10.5506479626269,10.6945204348445,10.5350338958746,10.6699840442337,10689591.8051198,0.0,1.0
2014-05-21,95.15,95.3801,94.6,95.19,650000,10.6119889391538,10.6376517731517,10.5506479626269,10.616450101083,5828078.06855213,0.0,1.0
2014-05-22,95.43,95.79,94.69,94.69,614800,10.6432170726584,10.6833675300214,10.5606855769676,10.5606855769676,5512465.22545515,0.0,1.0
2014-05-23,95.71,95.87,95.08,95.16,1159000,10.674445206163,10.6922898538799,10.6041819057776,10.6131042296361,10391911.509926,0.0,1.0
2014-05-27,95.5,96.13,95.38,95.96,795200,10.6510241060345,10.7212874064199,10.6376406202468,10.7023274682207,7129981.04632719,0.0,1.0
2014-05-28,95.31,95.68,94.98,95.18,1366400,10.6298335868707,10.6710993347161,10.5930290009545,10.6153348106007,12251516.7274917,0.0,1.0
2014-05-29,95.92,96.0,95.15,95.53,767200,10.6978663062914,10.7067886301499,10.6119889391538,10.6543699774814,6878925.37568187,0.0,1.0
2014-05-30,95.8,96.24,95.42,95.87,881600,10.6844828205037,10.7335556017253,10.6421017821761,10.6922898538799,7904667.11574706,0.0,1.0
2014-06-02,96.83,96.9,95.545,95.95,975600,10.7993577401814,10.8071647735575,10.6560429132049,10.7012121777384,8747496.86719918,0.0,1.0
2014-06-03,96.47,96.63,95.61,96.36,894200,10.7592072828183,10.7770519305352,10.6632923013399,10.746939087513,8017642.16753745,0.0,1.0
2014-06-04,96.1,96.46,95.9,96.17,555200,10.717941534973,10.758091992336,10.6956357253268,10.7257485683491,4978075.29793867,0.0,1.0
2014-06-05,96.87,97.12,96.08,96.23,1233200,10.8038189021106,10.8317011641683,10.7157109540083,10.732440311243,11057209.0371362,0.0,1.0
2014-06-06,97.59,97.93,97.08,97.28,1283000,10.8841198168367,10.9220396932352,10.8272400022391,10.8495458118852,11503729.4799268,0.0,1.0
2014-06-09,98.2,98.75,96.98,97.21,1041200,10.9744583459036,11.0359242531363,10.8381157880421,10.8638197128849,9316709.47005462,0.2,1.0
2014-06-10,97.66,97.97,97.45,97.85,712200,10.9141100006207,10.9487544210609,10.8906411996773,10.9353436776647,6372801.08007381,0.0,1.0
2014-06-11,98.06,98.21,97.01,97.32,619200,10.958812478608,10.9755759078533,10.8414684738912,10.8761128943314,5540632.44703979,0.0,1.0
2014-06-12,97.01,97.87,96.68,97.12,713800,10.8414684738912,10.937578801564,10.8045889295516,10.8537616553377,6387117.95978192,0.0,1.0
2014-06-13,96.82,97.36,96.515,97.11,556000,10.8202347968471,10.8805831421301,10.7861491573818,10.852644093388,4975115.69856932,0.0,1.0
2014-06-16,96.48,97.12,96.18,96.65,484600,10.7822376905579,10.8537616553377,10.7487108320673,10.8012362437025,4336224.94159474,0.0,1.0
2014-06-17,96.75,97.14,95.99,96.23,726400,10.8124118631994,10.8559967792371,10.7274771550233,10.7542986418158,6499863.38748331,0.0,1.0
2014-06-18,97.0,97.05,95.81,96.75,1265400,10.8403509119415,10.8459387216899,10.707361039929,10.8124118631994,11322862.2391539,0.0,1.0
2014-06-19,97.41,97.6,96.7,97.1,934000,10.8861709518785,10.9074046289226,10.8068240534509,10.8515265314383,8357478.52961105,0.0,1.0
2014-06-20,97.48,97.88,97.24,97.7,1247000,10.8939938855263,10.9386963635137,10.8671723987339,10.9185802484194,11158218.1225107,0.0,1.0
2014-06-23,97.1,97.63,97.0,97.43,537000,10.8515265314383,10.9107573147716,10.8403509119415,10.8884060757779,4805102.75203546,0.0,1.0
2014-06-24,96.17,97.21,96.04,96.94,731200,10.7475932701176,10.8638197128849,10.7330649647717,10.8336455402434,6542814.02660771,0.0,1.0
2014-06-25,96.13,96.405,95.62,96.0,924200,10.7431230223189,10.7738559759352,10.686127362885,10.728594716973,8269787.64139882,0.0,1.0
2014-06-26,95.57,96.1925,94.93,96.14,707400,10.6805395531366,10.7501077845044,10.6090155883567,10.7442405842686,6329850.44094947,0.0,1.0
2014-06-27,96.27,96.53,95.33,95.33,817200,10.7587688896145,10.7878255003063,10.6537180663441,10.6537180663441,7312346.31091875,0.0,1.0
2014-06-30,96.34,96.42,95.8,96.23,813000,10.7665918232623,10.7755323188598,10.7062434779793,10.7542986418158,7274764.50168495,0.0,1.0
2014-07-01,97.35,97.36,96.3,96.94,1549200,10.8794655801804,10.8805831421301,10.7621215754635,10.8336455402434,13862318.7773805,0.0,1.0
2014-07-02,97.2,97.3125,96.85,97.16,657200,10.8627021509352,10.8752747228691,10.8235874826962,10.8582319031364,5880658.34010743,0.0,1.0
2014-07-03,97.82,97.92,97.25,97.34,420000,10.9319909918156,10.9431666113125,10.8682899606836,10.8783480182308,3758180.92337969,0.0,1.0
2014-07-07,97.83,98.102,97.2,97.81,700400,10.9331085537653,10.9635062387967,10.8627021509352,10.9308734298659,6267214.0922265,0.0,1.0
2014-07-08,97.68,97.98,96.79,97.8,908400,10.91634512452,10.9498719830106,10.8168821109981,10.9297558679162,8128408.45428123,0.0,1.0
2014-07-09,97.28,97.872,96.75,97.8,553000,10.8716426465326,10.937802313954,10.8124118631994,10.9297558679162,4948271.5491166,0.0,1.0
2014-07-10,96.66,97.14,96.16,96.39,474200,10.8023538056522,10.8559967792371,10.746475708168,10.7721796330107,4243165.22349201,0.0,1.0
2014-07-11,96.59,97.03,96.3,96.88,558600,10.7945308720044,10.8437035977905,10.7621215754635,10.8269401685453,4998380.62809498,0.0,1.0
2014-07-14,96.96,97.65,96.8801,97.18,469000,10.8358806641427,10.912992438671,10.8269513441648,10.8604670270358,4196635.36444066,0.0,1.0
2014-07-15,96.5,97.32,96.245,96.92,863400,10.7844728144572,10.8761128943314,10.7559749847403,10.831410416344,7725746.21249055,0.0,1.0
2014-07-16,96.5,97.0488,96.09,96.75,675400,10.7844728144572,10.8458046142559,10.7386527745202,10.8124118631994,6043512.84678726,0.0,1.0
2014-07-17,94.66,96.59,94.48,96.3,177880,10.5788414157153,10.7945308720044,10.5587253006209,10.7621215754635,1591679.10154946,0.0,1.0
2014-07-18,96.37,96.48,94.99,94.99,247300,10.7699445091113,10.7822376905579,10.6157209600548,10.6157209600548,2212852.71988524,0.0,1.0
2014-07-21,96.34,96.6,95.83,96.12,646800,10.7665918232623,10.7956484339541,10.7095961638284,10.7420054603692,5787598.6220047,0.0,1.0
2014-07-22,97.21,97.21,96.48,96.86,967800,10.8638197128849,10.8638197128849,10.7822376905579,10.8247050446459,8659922.61344486,0.0,1.0
2014-07-23,96.98,99.78,96.845,97.61,2305000,10.8381157880421,11.1510331339538,10.8230287017214,10.9085221908722,20625254.8295004,0.0,1.0
2014-07-24,97.71,98.32,97.15,97.15,897800,10.9196978103691,10.9878690892999,10.8571143411867,10.8571143411867,8033559.12621494,0.0,1.0
2014-07-25,97.6,97.855,96.64,97.38,1269000,10.9074046289226,10.9359024586395,10.8001186817528,10.8828182660295,11355075.2184971,0.0,1.0
2014-07-28,97.61,98.06,96.87,97.47,974000,10.9085221908722,10.958812478608,10.8258226065956,10.8928763235767,8715400.52231387,0.0,1.0
2014-07-29,97.17,97.86,97.15,97.51,1407000,10.8593494650861,10.9364612396144,10.8571143411867,10.8973465713754,12589906.093322,0.0,1.0
2014-07-30,97.41,98.08,97.24,97.98,1137000,10.8861709518785,10.9610476025074,10.8671723987339,10.9498719830106,10173932.6425779,0.0,1.0
2014-07-31,96.17,99.25,96.15,99.25,1392800,10.7475932701176,11.0918023506205,10.7453581462183,11.0918023506205,12462843.7859125,0.0,1.0
2014-08-01,96.22,96.87,95.76,95.76,246651,10.7531810798661,10.8258226065956,10.7017732301806,10.7017732301806,2207045.43555362,0.0,1.0
2014-08-04,97.16,97.35,96.02,96.3,166763,10.8582319031364,10.8794655801804,10.7308298408724,10.7621215754635,1492203.63172754,0.0,1.0
2014-08-05,97.37,97.9,96.6,96.6,1166800,10.8817007040798,10.9409314874131,10.7956484339541,10.7956484339541,10440584.5271415,0.0,1.0
2014-08-06,97.82,98.23,96.9927,97.07,942400,10.9319909918156,10.9778110317527,10.8395350917182,10.8481738455893,8432642.14807862,0.0,1.0
2014-08-07,97.44,98.28,97.26,98.1,1150200,10.8895236377276,10.9833988415011,10.8694075226333,10.9632827264068,10292046.9001698,0.0,1.0
2014-08-08,98.59,98.62,97.54,97.61,1152400,11.0180432619413,11.0213959477904,10.9006992572244,10.9085221908722,10311732.6097685,0.0,1.0
2014-08-11,99.23,99.74,98.74,98.75,998200,11.0895672267212,11.1465628861551,11.0348066911866,11.0359242531363,8931943.32789901,0.0,1.0
2014-08-12,99.85,100.12,99.43,99.49,1557200,11.1588560676016,11.1890302402431,11.1119184657149,11.118623837413,13933903.1759211,0.0,1.0
2014-08-13,100.03,100.26,99.52,100.0,1214600,11.1789721826959,11.2046761075387,11.121976523262,11.1756194968469,10868301.3084214,0.0,1.0
2014-08-14,100.9,100.97,100.075,100.35,1014600,11.2762000723185,11.2840230059663,11.1840012114695,11.2147341650858,9078691.34490721,0.0,1.0
2014-08-15,100.39,101.4271,99.69,101.37,4455800,11.2192044128846,11.3351067626864,11.1409750764067,11.3287254839537,39870720.3771314,0.0,1.0
2014-08-18,101.79,101.99,100.695,101.03,859000,11.3756630858404,11.3980143248341,11.25329005235,11.2907283776644,7686374.79329324,0.0,1.0
2014-08-19,102.19,102.35,101.79,102.0,978600,11.4203655638278,11.4382465550228,11.3756630858404,11.3991318867838,8756561.55147468,0.0,1.0
2014-08-20,102.25,102.37,101.67,101.85,718800,11.4270709355259,11.4404816789222,11.3622523424442,11.3823684575385,6431858.20886982,0.0,1.0
2014-08-21,104.38,104.48,102.08,102.42,1903800,11.6651116308088,11.6762872503056,11.4080723823813,11.4460694886706,17035297.242691,0.0,1.0
2014-08-22,103.85,104.43,103.6501,103.92,1038200,11.6058808474755,11.6706994405572,11.5835407841013,11.6137037811233,9289865.32060186,0.0,1.0
2014-08-25,104.32,104.93,103.828,104.26,852000,11.6584062591107,11.7265775380414,11.6034222111862,11.6517008874126,7623738.44457019,0.0,1.0
2014-08-26,103.78,104.57,103.76,104.54,819400,11.5980579138277,11.6863453078528,11.5958227899283,11.6829926220037,7332032.02051741,0.0,1.0
2014-08-27,103.51,104.14,103.23,104.14,988400,11.5678837411862,11.6382901440163,11.536592006595,11.6382901440163,8844252.43968686,0.0,1.0
2014-08-28,103.39,103.57,102.74,103.07,743800,11.55447299779,11.5745891128843,11.4818314710605,11.5187110154001,6655559.45430906,0.0,1.0
2014-08-29,103.01,103.82,102.86,103.41,1379800,11.512005643702,11.6025281616264,11.4952422144567,11.5567081216894,12346519.138284,0.0,1.0
2014-09-02,104.3,104.74,103.67,103.67,1879600,11.6561711352113,11.7053438609974,11.5857647323812,11.5857647323812,16818754.4371058,0.0,1.0
2014-09-03,104.15,104.97,104.08,104.7,1249000,11.639407705966,11.7310477858402,11.6315847723182,11.7008736131987,11176114.2221458,0.0,1.0
2014-09-04,103.93,104.93,103.81,104.49,841600,11.614821343073,11.7265775380414,11.6014105996767,11.6774048122553,7530678.72646746,0.0,1.0
2014-09-05,104.12,104.29,103.53,103.92,901800,11.636055020117,11.6550535732616,11.5701188650856,11.6137037811233,8069351.32548521,0.0,1.0
2014-09-08,104.08,104.2,103.4601,103.64,1308000,11.6595238210604,11.6729667770416,11.5900797509539,11.6102329824625,11676003.4191189,0.25,1.0
2014-09-09,103.44,104.148,103.24,103.94,908000,11.5878280558271,11.6671414961164,11.5654231291917,11.6438403724156,8105360.17168198,0.0,1.0
2014-09-10,103.4,104.04,103.16,103.26,1176400,11.5833470705,11.6550428357333,11.5564611585375,11.5676636218552,10501261.7907122,0.0,1.0
2014-09-11,104.44,104.48,102.77,103.0,974400,11.6998526890041,11.7043336743311,11.5127715515985,11.5385372172292,8698086.95075651,0.0,1.0
2014-09-12,104.22,104.53,103.9,104.25,1198400,11.6752072697051,11.70993490599,11.6393593870885,11.6785680087004,10697647.1693213,0.0,1.0
2014-09-15,103.62,104.08,103.35,104.08,1184400,11.6079924897989,11.6595238210604,11.5777458388412,11.6595238210604,10572674.655661,0.0,1.0
2014-09-16,103.99,104.26,102.87,103.13,835200,11.6494416040744,11.6796882550322,11.5239740149162,11.5531004195422,7455503.10064847,0.0,1.0
2014-09-17,104.46,104.73,103.69,104.14,1438200,11.7020931816676,11.7323398326254,11.6158342141213,11.666245299051,12838247.7961597,0.0,1.0
2014-09-18,105.32,105.45,104.57,104.66,1378800,11.7984343661998,11.8129975685128,11.7144158913171,11.724498108303,12308007.2739154,0.0,1.0
2014-09-19,103.92,105.94,103.85,105.83,1665200,11.641599879752,11.8678896387695,11.6337581554296,11.8555669291201,14864587.8390803,0.0,1.0
2014-09-22,103.57,104.06,103.26,103.43,376907,11.6023912581401,11.6572833283968,11.5676636218552,11.5867078094953,3364501.08615434,0.0,1.0
2014-09-23,101.81,103.31,101.79,103.19,620224,11.4052279037486,11.5732648535141,11.4029874110851,11.5598218975328,5536496.59374592,0.0,1.0
2014-09-24,102.14,102.27,101.3,101.82,581001,11.442196032697,11.45675923501,11.3480953408283,11.4063481500804,5186368.24351036,0.0,1.0
2014-09-25,100.71,102.07,100.46,101.94,454564,11.2820008072539,11.4343543083746,11.2539946489597,11.4197911060616,4057714.69281989,0.0,1.0
2014-09-26,101.82,102.02,100.88,101.09,317054,11.4063481500804,11.4287530767158,11.301044994894,11.3245701678612,2830216.81043222,0.0,1.0
2014-09-29,101.84,102.12,100.81,100.85,612920,11.4085886427439,11.4399555400335,11.2932032705716,11.2976842558987,5471296.64804772,0.0,1.0
2014-09-30,99.86,102.07,99.7,101.74,1020018,11.1867798690535,11.4343543083746,11.1688559277452,11.3973861794262,9105300.95991047,0.0,1.0
2014-10-01,98.1,99.65,97.37,99.5,1161876,10.989616514662,11.1632546960863,10.9078385324428,11.1464510011098,10371611.7343978,0.0,1.0
2014-10-02,98.72,99.03,97.6101,98.23,832621,11.0590717872317,11.0937994235166,10.9347356468686,11.004179716975,7432481.37831062,0.0,1.0
2014-10-03,99.38,99.61,98.84,99.0,530455,11.1330080451285,11.1587737107592,11.072514743213,11.0904386845213,4735163.909548,0.0,1.0
2014-10-06,99.0,99.85,98.84,99.72,697313,11.0904386845213,11.1856596227217,11.072514743213,11.1710964204087,6224639.88700008,0.0,1.0
2014-10-07,97.74,98.85,97.7,98.67,598481,10.9492876467183,11.0736349895447,10.9448066613912,11.0534705555729,5342405.35342335,0.0,1.0
2014-10-08,99.81,99.86,97.4,98.03,809229,11.1811786373946,11.1867798690535,10.9111992714381,10.9817747903396,7223670.16120051,0.0,1.0
2014-10-09,98.68,99.77,98.32,99.6,853793,11.0545908019046,11.1766976520676,11.0142619339609,11.1576534644275,7621475.52539748,0.0,1.0
2014-10-10,45.7,45.7,45.7,45.7,3825012,10.2390514723762,10.2390514723762,10.2390514723762,10.2390514723762,17072191.5864569,0.0,2.0
2014-10-13,45.56,46.74,45.27,45.8,1807893,10.2076845750867,10.4720627093843,10.142710287844,10.2614563990116,8069176.16567324,0.0,1.0
2014-10-14,46.44,46.725,45.7301,45.85,1481596,10.4048479294781,10.468701970389,10.2457953552935,10.2726588623293,6612813.44103712,0.0,1.0
2014-10-15,47.07,47.33,45.45,45.73,2229368,10.5459989672811,10.6042517765332,10.1830391557877,10.2457729503668,9950347.2440652,0.0,1.0
2014-10-16,47.2,47.505,46.15,46.16,1420743,10.5751253719072,10.6434603981451,10.3398736422355,10.342114134899,6341207.99911671,0.0,1.0
2014-10-17,48.03,48.47,47.42,47.58,1436613,10.7610862629809,10.8596679401767,10.624416210505,10.6602640931217,6412040.63453779,0.0,1.0
2014-10-20,48.26,48.3,47.75,47.85,1152886,10.8126175942424,10.8215795648965,10.6983524684018,10.7207573950372,5145680.7637058,0.0,1.0
2014-10-21,49.67,49.68,48.62,48.62,2006654,11.1285270598015,11.130767552465,10.8932753301298,10.8932753301298,8956306.94380302,0.0,1.0
2014-10-22,47.12,48.27,46.81,48.0,2846850,10.5572014305988,10.8148580869059,10.4877461580291,10.7543647849903,12706357.1612076,0.0,1.0
2014-10-23,48.01,48.31,47.58,48.0,1322083,10.7566052776539,10.8238200575601,10.6602640931217,10.7543647849903,5900858.42062655,0.0,1.0
2014-10-24,48.83,48.92,47.915,48.0,918375,10.9403256760641,10.960490110036,10.7353205973502,10.7543647849903,4098986.8654562,0.0,1.0
2014-10-27,48.37,48.82,48.225,48.69,1054523,10.8372630135413,10.9380851834006,10.80477586992,10.9089587787746,4706656.78652126,0.0,1.0
2014-10-28,49.23,49.23,48.4,48.42,1012554,11.0299453826057,11.0299453826057,10.8439844915319,10.848465476859,4519336.37845666,0.0,1.0
2014-10-29,49.19,49.48,48.795,49.27,1569993,11.0209834119515,11.0859576991942,10.9324839517417,11.0389073532599,7007356.12996673,0.0,1.0
2014-10-30,49.49,49.62,48.91,48.94,748384,11.0881981918577,11.1173245964838,10.9582496173724,10.9649710953631,3340265.34511238,0.0,1.0
2014-10-31,50.58,50.8,50.09,50.34,1332827,11.3324118921836,11.3817027307814,11.2226277516701,11.2786400682586,5948812.15943962,0.0,1.0
2014-11-03,50.4,50.808,50.0,50.66,1158986,11.2920830242398,11.3834951249123,11.2024633176983,11.3503358334919,5172906.91846755,0.0,1.0
2014-11-04,49.98,50.66,49.72,50.42,1241785,11.1979823323712,11.3503358334919,11.1397295231192,11.2965640095669,5542464.03127319,0.0,1.0
2014-11-05,50.62,50.68,49.8,50.19,714686,11.3413738628377,11.354816818819,11.1576534644275,11.2450326783055,3189860.92492221,0.0,1.0
2014-11-06,51.04,51.11,50.55,50.75,784068,11.4354745547064,11.4511580033512,11.3256904141929,11.3705002674637,3499533.88716429,0.0,1.0
2014-11-07,50.96,51.16,50.44,51.05,949667,11.4175506133981,11.4623604666689,11.301044994894,11.4377150473699,4238652.57607968,0.0,1.0
2014-11-10,50.68,51.04,50.465,50.82,892902,11.354816818819,11.4354745547064,11.3066462265529,11.3861837161085,3985293.12115373,0.0,1.0
2014-11-11,50.81,50.99,50.65,50.81,566030,11.383943223445,11.4242720913887,11.3480953408283,11.383943223445,2526363.99668345,0.0,1.0
2014-11-12,51.27,51.38,50.66,50.71,697949,11.4870058859678,11.5116513052667,11.3503358334919,11.3615382968096,3115158.60488176,0.0,1.0
2014-11-13,50.71,51.32,50.315,51.21,1094484,11.3615382968096,11.4982083492855,11.2730388365998,11.4735629299866,4885014.88003479,0.0,1.0
2014-11-14,50.86,51.05,50.56,50.76,1084494,11.3951456867627,11.4377150473699,11.3279309068565,11.3727407601273,4840426.47248242,0.0,1.0
2014-11-17,50.83,51.02,50.61,50.79,1047579,11.3884242087721,11.4309935693793,11.3391333701742,11.3794622381179,4675663.60313349,0.0,1.0
2014-11-18,51.55,51.88,50.71,50.79,1524630,11.5497396805469,11.6236759384437,11.3615382968096,11.3794622381179,6804887.26792485,0.0,1.0
2014-11-19,51.53,51.63,51.245,51.47,1236544,11.5452586952198,11.5676636218552,11.4814046543089,11.5318157392386,5519071.85469844,0.0,1.0
2014-11-20,51.35,51.6,50.945,51.15,764778,11.5049298272761,11.5609421438646,11.4141898744028,11.4601199740053,3413436.75186047,0.0,1.0
2014-11-21,52.05,52.44,51.89,51.93,3585272,11.6617643137239,11.7491435276019,11.6259164311073,11.6348784017614,16002159.0712812,0.0,1.0
2014-11-24,52.45,52.55,52.06,52.32,1236606,11.7513840202655,11.7737889469009,11.6640048063874,11.7222576156395,5519348.57955009,0.0,1.0
2014-11-25,52.61,53.09,52.5003,52.6,1387771,11.7872319028821,11.894775550732,11.7626536983631,11.7849914102186,6194043.93767362,0.0,1.0
2014-11-26,52.98,53.08,52.42,52.56,971810,11.8701301314331,11.8925350580685,11.7446625422749,11.7760294395644,4337483.51786468,0.0,1.0
2014-11-28,53.63,53.755,52.875,53.12,885877,12.0157621545632,12.0437683128574,11.8466049584659,11.9014970287226,3953938.41013717,0.0,1.0
2014-12-01,52.94,53.49,52.93,53.41,1034526,11.8611681607789,11.9843952572736,11.8589276681154,11.9664713159653,4617404.09524752,0.0,1.0
2014-12-02,53.2,53.2,52.84,52.96,924925,11.919420970031,11.919420970031,11.8387632341435,11.865649146106,4128221.50704457,0.0,1.0
2014-12-03,53.7,53.77,52.955,53.05,787858,12.0594517615022,12.0751717172434,11.892146518256,11.9134807439049,3508283.41426442,0.125,1.0
2014-12-04,53.69,53.87,53.28,53.63,568627,12.0572060535391,12.0976287968738,11.9651320270547,12.0437318057609,2532061.20011848,0.0,1.0
2014-12-05,53.72,53.97,53.54,53.7,760060,12.0639431774282,12.1200858765041,12.0235204340936,12.0594517615022,3384500.62301307,0.0,1.0
2014-12-08,53.6,54.07,53.28,53.68,1095194,12.0369946818718,12.1425429561345,11.9651320270547,12.0549603455761,4876831.79659522,0.0,1.0
2014-12-09,53.88,53.99,52.89,53.06,1116049,12.0998745048368,12.1245772924302,11.8775494164963,11.9157264518679,4969697.8341356,0.0,1.0
2014-12-10,53.82,54.93,53.78,53.96,1519493,12.0864002570586,12.3356738409556,12.0774174252065,12.1178401685411,6766209.2534326,0.0,1.0
2014-12-11,53.78,54.62,53.66,54.11,3460874,12.0774174252065,12.2660568941015,12.05046892965,12.1515257879866,15411059.9283868,0.0,1.0
2014-12-12,52.33,53.65,52.29,53.29,1696770,11.7517897705663,12.048223221687,11.7428069387141,11.9673777350177,7555612.87544385,0.0,1.0
2014-12-15,51.9,52.755,51.65,52.49,2118844,11.6552243281557,11.8472323589953,11.5990816290798,11.7877210979748,9435082.54357221,0.0,1.0
2014-12-16,51.63,52.65,51.61,51.75,1319489,11.5945902131538,11.8236524253834,11.5900987972277,11.6215387087102,5875603.69254909,0.0,1.0
2014-12-17,52.64,52.74,51.17,51.73,1064544,11.8214067174204,11.8438637970507,11.4912876468541,11.6170472927841,4740349.22404127,0.0,1.0
2014-12-18,54.39,54.39,53.06,53.27,1721592,12.2144056109516,12.2144056109516,11.9157264518679,11.9628863190916,7666143.72098823,0.0,1.0
2014-12-19,55.02,55.15,54.34,54.74,2624462,12.3558852126229,12.3850794161424,12.2031770711365,12.2930053896579,11686568.5262665,0.0,1.0
2014-12-22,55.23,55.38,54.98,55.15,769857,12.4030450798467,12.4367306992922,12.3469023807708,12.3850794161424,3428126.0639041,0.0,1.0
2014-12-23,55.45,55.65,55.41,55.5,844124,12.4524506550334,12.4973648142942,12.4434678231813,12.4636791948486,3758832.46572676,0.0,1.0
2014-12-24,55.26,55.575,55.23,55.5,416494,12.4097822037358,12.4805220045714,12.4030450798467,12.4636791948486,1854622.26992763,0.0,1.0
2014-12-26,55.22,55.66,55.2,55.42,401169,12.4007993718836,12.4996105222572,12.3963079559575,12.4457135311443,1786380.98365067,0.0,1.0
2014-12-29,54.98,55.43,54.95,55.01,496133,12.3469023807708,12.4479592391074,12.3401652568817,12.3536395046599,2209249.85869185,0.0,1.0
2014-12-30,54.48,55.12,54.48,55.12,547889,12.234616982619,12.3783422922533,12.234616982619,12.3783422922533,2439716.15641133,0.0,1.0
2014-12-31,53.81,54.71,53.77,54.71,745952,12.0841545490956,12.2862682657688,12.0751717172434,12.2862682657688,3321678.56318952,0.0,1.0
2015-01-02,53.64,54.22,53.18,54.03,788185,12.045977513724,12.17622857558,11.9426749474243,12.1335601242824,3509739.52523424,0.0,1.0
2015-01-05,52.66,53.41,52.53,53.26,1197253,11.8258981333465,11.9943262305741,11.796703929827,11.9606406111286,5331294.27203672,0.0,1.0
2015-01-06,51.99,53.09,51.485,52.7,2082050,11.6754356998231,11.922463575757,11.5620274476898,11.8348809651986,9271241.11536498,0.0,1.0
2015-01-07,52.88,52.91,52.15,52.5,811280,11.8753037085332,11.8820408324224,11.7113670272316,11.7899668059379,3612580.14556488,0.0,1.0
2015-01-08,53.91,54.02,53.42,53.46,983222,12.1066116287259,12.1313144163193,11.9965719385372,12.0055547703893,4378227.33936814,0.0,1.0
2015-01-09,53.6,54.08,53.58,53.98,608350,12.0369946818718,12.1447886640975,12.0325032659457,12.1223315844672,2708945.28591163,0.0,1.0
2015-01-12,52.95,53.63,52.69,53.56,651339,11.8910236642745,12.0437318057609,11.8326352572356,12.0280118500197,2900372.66964805,0.0,1.0
2015-01-13,52.83,53.95,52.42,53.52,751097,11.8640751687181,12.1155944605781,11.7720011422336,12.0190290181675,3344588.93303585,0.0,1.0
2015-01-14,52.45,52.68,51.8,52.09,887908,11.7787382661227,11.8303895492725,11.6327672485254,11.6978927794534,3953799.93576596,0.0,1.0
2015-01-15,51.93,52.83,51.91,52.73,677417,11.6619614520448,11.8640751687181,11.6574700361188,11.8416180890877,3016496.40625693,0.0,1.0
2015-01-16,52.42,52.47,51.66,51.74,1083214,11.7720011422336,11.7832296820488,11.6013273370429,11.6192930007472,4823485.59042242,0.0,1.0
2015-01-20,52.35,52.63,51.71,52.5,1551426,11.7562811864923,11.8191610094573,11.6125558768581,11.7899668059379,6908404.94639722,0.0,1.0
2015-01-21,53.93,54.82,51.19,51.99,2708414,12.111103044652,12.3109710533622,11.4957790627802,11.6754356998231,12060401.6398406,0.0,1.0
2015-01-22,54.76,54.87,53.27,54.15,1388076,12.297496805584,12.3221995931774,11.9628863190916,12.1605086198388,6181017.40229647,0.0,1.0
2015-01-23,54.91,55.31,54.68,54.88,1399362,12.3311824250295,12.4210107435509,12.2795311418797,12.3244453011404,6231273.26897981,0.0,1.0
2015-01-26,54.79,55.11,54.595,54.72,745621,12.3042339294731,12.3760965842902,12.2604426241939,12.2885139737318,3320204.64046472,0.0,1.0
2015-01-27,54.32,54.71,53.85,54.09,1015125,12.1986856552104,12.2862682657688,12.0931373809477,12.1470343720606,4520289.44417036,0.0,1.0
2015-01-28,53.97,55.28,53.95,54.89,1490856,12.1200858765041,12.4142736196618,12.1155944605781,12.3266910091034,6638690.44657365,0.0,1.0
2015-01-29,54.96,55.07,53.68,54.1,1317654,12.3424109648447,12.3671137524381,12.0549603455761,12.1492800800236,5867432.54995085,0.0,1.0
2015-01-30,53.71,54.8,53.62,54.68,1149096,12.0616974694652,12.3064796374361,12.0414860977979,12.2795311418797,5116854.10086284,0.0,1.0
2015-02-02,54.24,54.32,53.05,53.96,946574,12.1807199915061,12.1986856552104,11.9134807439049,12.1178401685411,4215036.04021783,0.0,1.0
2015-02-03,54.58,54.66,53.92,54.33,1397290,12.2570740622493,12.2750397259536,12.108857336689,12.2009313631734,6222046.77989885,0.0,1.0
2015-02-04,54.57,54.95,54.11,54.46,811290,12.2548283542863,12.3401652568817,12.1515257879866,12.2301255666929,3612624.67495232,0.0,1.0
2015-02-05,55.24,55.4,54.58,54.66,796011,12.4052907878097,12.4412221152183,12.2570740622493,12.2750397259536,3544588.22385765,0.0,1.0
2015-02-06,55.05,55.62,54.86,55.16,732436,12.362622336512,12.4906276904051,12.3199538852143,12.3873251241054,3261492.64310343,0.0,1.0
2015-02-09,54.8,55.21,54.55,54.83,676269,12.3064796374361,12.3985536639206,12.2503369383602,12.3132167613252,3011384.43257693,0.0,1.0
2015-02-10,55.74,55.9,54.99,55.23,866319,12.5175761859615,12.5535075133701,12.3491480887338,12.4030450798467,3857665.44118628,0.0,1.0
2015-02-11,55.55,55.92,55.25,55.71,790693,12.4749077346638,12.5579989292961,12.4075364957727,12.5108390620724,3520907.49560832,0.0,1.0
2015-02-12,56.0,56.0,55.58,55.68,559208,12.5759645930004,12.5759645930004,12.4816448585529,12.5041019381833,2490118.97007326,0.0,1.0
2015-02-13,56.39,56.46,55.81,55.87,691031,12.6635472035588,12.6792671593001,12.5332961417027,12.5467703894809,3077118.7143401,0.0,1.0
2015-02-17,56.0,56.39,55.77,56.37,694804,12.5759645930004,12.6635472035588,12.5243133098506,12.6590557876327,3093919.65222741,0.0,1.0
2015-02-18,56.25,56.35,55.69,55.99,438331,12.6321072920763,12.6545643717067,12.5063476461463,12.5737188850374,1951861.09331623,0.0,1.0
2015-02-19,56.22,56.5,56.0,56.14,406272,12.6253701681872,12.6882499911522,12.5759645930004,12.6074045044829,1809104.33006968,0.0,1.0
2015-02-20,56.92,56.99,55.67,56.19,852858,12.7825697255997,12.798289681341,12.5018562302202,12.6186330442981,3797724.43273119,0.0,1.0
2015-02-23,56.72,56.93,56.21,56.75,656362,12.737655566339,12.7848154335627,12.6231244602242,12.7443926902281,2922739.78096741,0.0,1.0
2015-02-24,56.82,56.99,56.41,56.76,1248101,12.7601126459693,12.798289681341,12.6680386194849,12.7466383981911,5557717.30137519,0.0,1.0
2015-02-25,56.85,57.03,56.594,56.77,835864,12.7668497698585,12.8072725131931,12.7093596460047,12.7488841061542,3722051.19168773,0.0,1.0
2015-02-26,56.8,57.39,56.73,56.98,848938,12.7556212300433,12.8881179998624,12.739901274302,12.7960439733779,3780268.91284826,0.0,1.0
2015-02-27,56.46,56.97,56.43,56.65,924826,12.6792671593001,12.7937982654149,12.6725300354109,12.7219356105977,4118193.52837758,0.0,1.0
2015-03-02,57.22,57.24,56.32,56.49,1327825,12.8499409644908,12.8544323804168,12.6478272478176,12.6860042831892,5912723.38993277,0.0,1.0
2015-03-03,57.32,57.3628,56.74,57.04,960987,12.8723980441211,12.8820096742029,12.7421469822651,12.8095182211561,4279216.24635878,0.0,1.0
2015-03-04,58.24,58.38,56.87,57.14,1871355,13.0790031767204,13.1104430882029,12.7713411857845,12.8319753007865,8333029.18635188,0.0,1.0
2015-03-05,58.72,58.91,58.1,58.49,1074416,13.1867971589461,13.2294656102438,13.0475632652379,13.1351458757963,4784308.63533827,0.0,1.0
2015-03-06,57.77,58.7,57.64,58.38,1267088,12.9734549024577,13.1823057430201,12.9442606989383,13.1104430882029,5642265.24933871,0.0,1.0
2015-03-09,57.71,57.83,57.41,57.61,1104114,12.9880520042175,13.0150588702807,12.9205348390595,12.9655462824982,4905925.76310206,0.125,1.0
2015-03-10,57.26,57.75,57.15,57.18,1205011,12.8867762564806,12.9970542929052,12.8620199625893,12.8687716791051,5354242.86778482,0.0,1.0
2015-03-11,57.29,57.5,57.11,57.37,801579,12.8935279729963,12.9407899886069,12.8530176739016,12.9115325503718,3561667.60611822,0.0,1.0
2015-03-12,58.29,58.33,57.3,57.36,694357,13.1185851901895,13.1275874788772,12.8957785451683,12.9092819781999,3085246.53712413,0.0,1.0
2015-03-13,57.95,58.5,57.65,58.3,741310,13.0420657363438,13.1658472058001,12.9745485711859,13.1208357623614,3293873.48357616,0.0,1.0
2015-03-16,59.31,59.33,58.108,58.22,1139251,13.3481435517265,13.3526446960704,13.0776247766604,13.102831184986,5062050.50523752,0.0,1.0
2015-03-17,59.0,59.1,58.49,59.01,936368,13.2783758143967,13.300881536116,13.1635966336281,13.2806263865686,4160577.52636444,0.0,1.0
2015-03-18,60.2,60.5,58.63,58.84,1062662,13.5484444750285,13.6159616401864,13.1951046440352,13.2423666596458,4721741.48980047,0.0,1.0
2015-03-19,59.97,60.26,59.85,60.09,1148046,13.496681315074,13.56194790806,13.4696744490108,13.5236881811372,5101129.45640241,0.0,1.0
2015-03-20,60.05,60.539,59.94,60.22,2047698,13.5146858924495,13.6247388716569,13.4899295985582,13.5529456193723,9098566.24701124,0.0,1.0
2015-03-23,59.74,60.2291,59.72,60.15,1367402,13.4449181551196,13.5549936400488,13.4404170107757,13.5371916141688,6075797.1552913,0.0,1.0
2015-03-24,59.09,59.93,58.95,59.74,1049138,13.298630963944,13.4876790263863,13.267122953537,13.4449181551196,4661650.10429122,0.0,1.0
2015-03-25,57.61,59.27,57.61,59.06,1054588,12.9655462824982,13.3391412630388,12.9655462824982,13.2918792474282,4685866.16840133,0.0,1.0
2015-03-26,57.5,57.71,56.74,57.46,2057039,12.9407899886069,12.9880520042175,12.7697465035401,12.9317876999192,9140071.24790169,0.0,1.0
2015-03-27,57.64,57.77,57.28,57.53,1279253,12.972297999014,13.0015554372491,12.8912774008244,12.9475417051227,5684123.42405367,0.0,1.0
2015-03-30,58.77,58.87,58.07,58.18,841899,13.2266126544422,13.2491183761615,13.069072602407,13.0938288962983,3740822.04738811,0.0,1.0
2015-03-31,58.93,59.185,58.1615,58.33,1317570,13.2626218091931,13.3200113995774,13.0896653377802,13.1275874788772,5854377.90634881,0.0,1.0
2015-04-01,58.28,58.78,57.83,58.66,1335323,13.1163346180176,13.2288632266142,13.0150588702807,13.201856360551,5933260.06894463,0.0,1.0
2015-04-02,58.8,58.9008,58.04,58.04,840224,13.233364370958,13.2560501384511,13.0623208858912,13.0623208858912,3733379.49557444,0.0,1.0
2015-04-06,58.97,59.19,58.26,58.46,1017153,13.2716240978809,13.3211366856634,13.1118334736737,13.1568449171124,4519530.68950901,0.0,1.0
2015-04-07,58.84,59.02,58.68,58.81,838922,13.2423666596458,13.2828769587405,13.2063575048948,13.23561494313,3727594.30007508,0.0,1.0
2015-04-08,59.21,59.22,58.53,58.78,726019,13.3256378300072,13.3278884021792,13.1725989223159,13.2288632266142,3225930.76131777,0.0,1.0
2015-04-09,59.3,59.46,58.88,59.13,578342,13.3458929795546,13.3819021343055,13.2513689483335,13.3076332526318,2569755.40359418,0.0,1.0
2015-04-10,59.54,59.55,59.14,59.3,539224,13.399906711681,13.4021572838529,13.3098838248037,13.3458929795546,2395941.82637205,0.0,1.0
2015-04-13,59.01,59.61,58.89,59.38,734996,13.2806263865686,13.4156607168845,13.2536195205054,13.3638975569301,3265818.39572451,0.0,1.0
2015-04-14,58.93,59.04,58.45,58.81,835747,13.2626218091931,13.2873781030844,13.1545943449404,13.23561494313,3713486.77648801,0.0,1.0
2015-04-15,59.22,59.51,58.89,59.05,952503,13.3278884021792,13.3931549951652,13.2536195205054,13.2896286752563,4232270.40607401,0.0,1.0
2015-04-16,58.76,59.25,58.735,58.97,808951,13.2243620822703,13.3346401186949,13.2187356518405,13.2716240978809,3594423.72072737,0.0,1.0
2015-04-17,57.96,58.37,57.77,58.31,899073,13.0443163085158,13.136589767565,13.0015554372491,13.1230863345334,3994864.1115043,0.0,1.0
2015-04-20,58.44,58.71,58.345,58.37,882191,13.1523437727685,13.2131092214106,13.1309633371351,13.136589767565,3919852.07585156,0.0,1.0
2015-04-21,58.16,58.97,58.16,58.7,1594593,13.0893277519544,13.2716240978809,13.0893277519544,13.2108586492387,7085278.2234101,0.0,1.0
2015-04-22,56.81,57.69,55.53,56.64,2147278,12.7855005087436,12.9835508598736,12.4974272707364,12.7472407818208,9541031.50647697,0.0,1.0
2015-04-23,56.7,57.02,56.08,56.36,1173456,12.7607442148524,12.8327625243542,12.6212087401926,12.6842247610067,5214034.07824436,0.0,1.0
2015-04-24,56.17,56.68,56.1,56.68,1271714,12.64146388974,12.7562430705085,12.6257098845365,12.7562430705085,5650625.27592041,0.0,1.0
2015-04-27,56.22,56.36,55.89,56.15,1202465,12.6527167505997,12.6842247610067,12.5784478689259,12.6369627453961,5342930.18902805,0.0,1.0
2015-04-28,55.99,56.24,55.61,56.06,1330636,12.6009535906452,12.6572178949435,12.5154318481118,12.6167075958488,5912434.25380994,0.0,1.0
2015-04-29,55.79,55.9,55.42,55.58,883015,12.5559421472066,12.5806984410978,12.4726709768451,12.508680131596,3923513.36701244,0.0,1.0
2015-04-30,55.37,55.78,54.95,55.43,1218060,12.4614181159855,12.5536915750347,12.3668940847643,12.4749215490171,5412223.67889918,0.0,1.0
2015-05-01,56.49,56.52,55.57,55.77,1163947,12.7134821992418,12.7202339157576,12.5064295594241,12.5514410028627,5171782.60051532,0.0,1.0
2015-05-04,56.83,56.99,56.53,56.53,838300,12.7900016530875,12.8260108078384,12.7224844879295,12.7224844879295,3724830.55844638,0.0,1.0
2015-05-05,55.92,56.9,55.832,56.69,884706,12.5851995854417,12.805755658291,12.5653945503287,12.7584936426804,3931027.01185836,0.0,1.0
2015-05-06,55.7,56.22,55.42,56.22,776191,12.5356869976592,12.6527167505997,12.4726709768451,12.6527167505997,3448860.73719558,0.0,1.0
2015-05-07,55.75,55.94,55.59,55.84,596430,12.5469398585189,12.5897007297856,12.510930703768,12.5671950080663,2650126.07655275,0.0,1.0
2015-05-08,56.81,56.85,56.19,56.24,637336,12.7855005087436,12.7945027974314,12.6459650340839,12.6572178949435,2831884.30012882,0.0,1.0
2015-05-11,57.15,57.28,56.32,56.59,1319809,12.8620199625893,12.8912774008244,12.675222472319,12.7359879209611,5864326.48754928,0.0,1.0
2015-05-12,56.77,57.11,56.6,56.8,853237,12.7764982200559,12.8530176739016,12.7382384931331,12.7832499365717,3791200.34736623,0.0,1.0
2015-05-13,56.95,57.6,56.81,56.98,825962,12.8170085191507,12.9632957103262,12.7855005087436,12.8237602356665,3670008.94395262,0.0,1.0
2015-05-14,58.08,58.13,57.16,57.43,733887,13.0713231745789,13.0825760354386,12.8642705347612,12.9250359834034,3260890.75992669,0.0,1.0
2015-05-15,57.78,58.17,57.62,57.86,578724,13.003806009421,13.0915783241263,12.9677968546701,13.0218105867965,2571452.74973914,0.0,1.0
2015-05-18,58.16,58.17,57.58,57.58,506768,13.0893277519544,13.0915783241263,12.9587945659824,12.9587945659824,2251729.61045301,0.0,1.0
2015-05-19,58.06,58.4,57.99,58.33,521219,13.0668220302351,13.1433414840808,13.0510680250316,13.1275874788772,2315939.94851826,0.0,1.0
2015-05-20,58.27,58.44,57.9001,58.0,705070,13.1140840458456,13.1523437727685,13.0308353812059,13.0533185972035,3132847.76553,0.0,1.0
2015-05-21,57.97,58.49,57.78,58.42,667966,13.0465668806877,13.1635966336281,13.003806009421,13.1478426284246,2967983.02374233,0.0,1.0
2015-05-22,57.93,58.07,57.54,57.78,841334,13.037564592,13.069072602407,12.9497922772946,13.003806009421,3738311.57468677,0.0,1.0
2015-05-26,57.18,57.87,57.0,57.37,963772,12.8687716791051,13.0240611589684,12.8282613800103,12.9115325503718,4282342.11735057,0.0,1.0
2015-05-27,57.65,57.72,56.69,57.37,1065889,12.9745485711859,12.9903025763894,12.7584936426804,12.9115325503718,4736080.06574239,0.0,1.0
2015-05-28,57.63,57.76,57.42,57.59,769037,12.970047426842,12.9993048650771,12.9227854112315,12.9610451381543,3417073.26515082,0.0,1.0
2015-05-29,57.05,57.75,57.03,57.59,830262,12.83951424087,12.9970542929052,12.8350130965261,12.9610451381543,3689115.1963698,0.0,1.0
2015-06-01,57.2,57.33,56.61,57.11,1081524,12.873272823449,12.9025302616841,12.740489065305,12.8530176739016,4805551.28819414,0.0,1.0
2015-06-02,57.66,57.92,56.585,56.99,963332,12.9767991433578,13.035314019828,12.7348626348752,12.8260108078384,4280387.0589637,0.0,1.0
2015-06-03,57.88,58.16,57.41,57.67,733738,13.0263117311403,13.0893277519544,12.9205348390595,12.9790497155298,3260228.70606386,0.0,1.0
2015-06-04,56.95,57.63,56.87,57.63,845210,12.8170085191507,12.970047426842,12.7990039417752,12.970047426842,3755533.86174932,0.0,1.0
2015-06-05,57.14,57.27,56.57,56.79,525382,12.8597693904174,12.8890268286525,12.7314867766173,12.7809993643998,2334437.4668468,0.0,1.0
2015-06-08,56.86,57.22,56.71,57.09,713471,12.8248855217524,12.9060842341659,12.7910527249135,12.8767624769055,3163222.08032129,0.125,1.0
2015-06-09,56.69,56.96,56.52,56.59,560203,12.786541685335,12.8474407196451,12.7481978489175,12.7639864874423,2483698.00463118,0.0,1.0
2015-06-10,57.39,57.48,56.82,56.87,452386,12.9444280705834,12.9647277486868,12.8158634425954,12.8271410415417,2005684.02083367,0.0,1.0
2015-06-11,57.5,57.63,57.27,57.5,531394,12.9692387882653,12.9985605455257,12.9173618331122,12.9692387882653,2355971.34873071,0.0,1.0
2015-06-12,57.69,57.79,56.94,57.15,1024706,13.0120936642613,13.0346488621539,12.8429296800665,12.8902955956411,4543103.56698128,0.0,1.0
2015-06-15,56.99,57.27,56.66,57.27,707496,12.8542072790129,12.9173618331122,12.7797751259672,12.9173618331122,3136731.5124777,0.0,1.0
2015-06-16,57.15,57.46,56.84,57.0,687148,12.8902955956411,12.9602167091082,12.8203744821739,12.8564627988021,3046517.27407085,0.0,1.0
2015-06-17,57.03,57.51,56.7,57.33,673519,12.8632293581699,12.9714943080546,12.7887972051242,12.9308949518478,2986092.17798048,0.0,1.0
2015-06-18,58.2,58.25,57.12,57.22,795108,13.1271251735137,13.1384027724601,12.8835290362733,12.9060842341659,3525165.2580695,0.0,1.0
2015-06-19,57.69,58.09,57.67,57.92,962687,13.0120936642613,13.1023144558318,13.0075826246828,13.0639706194144,4268138.12311678,0.0,1.0
2015-06-22,57.93,58.17,57.7,58.09,480988,13.0662261392036,13.120358614146,13.0143491840506,13.1023144558318,2132492.9281913,0.0,1.0
2015-06-23,57.73,57.96,57.5,57.91,665142,13.0211157434184,13.0729926985714,12.9692387882653,13.0617150996251,2948952.18018539,0.0,1.0
2015-06-24,56.79,57.85,56.72,57.74,935805,12.8090968832276,13.0481819808895,12.7933082447027,13.0233712632076,4148954.95244383,0.0,1.0
2015-06-25,56.18,56.99,56.11,56.9,680413,12.6715101760825,12.8542072790129,12.6557215375577,12.8339076009095,3016657.19466894,0.0,1.0
2015-06-26,55.68,56.48,55.58,56.24,1414725,12.5587341866193,12.7391757697604,12.5361789887267,12.6850432948181,6272279.26234218,0.0,1.0
2015-06-29,56.84,58.17,55.5,55.63,5048328,12.8203744821739,13.120358614146,12.5181348304126,12.547456587673,22382104.6662081,0.0,1.0
2015-06-30,57.97,58.64,57.48,57.48,2770538,13.0752482183607,13.2263680442413,12.9647277486868,12.9647277486868,12283368.1760985,0.0,1.0
2015-07-01,57.45,58.51,57.22,58.5,1590960,12.957961189319,13.1970462869809,12.9060842341659,13.1947907671917,7053629.09061186,0.0,1.0
2015-07-02,56.99,57.76,56.76,57.4,1439953,12.8542072790129,13.0278823027861,12.8023303238598,12.9466835903727,6384129.31180784,0.0,1.0
2015-07-06,56.02,56.9,55.785,56.41,1765360,12.6354218594543,12.8339076009095,12.5824171444066,12.7233871312356,7826843.32189532,0.0,1.0
2015-07-07,55.89,56.25,55.12,56.01,1866166,12.6061001021939,12.6872988146074,12.4324250784206,12.633166339665,8273773.56156708,0.0,1.0
2015-07-08,54.2,55.45,54.19,55.33,1323194,12.2249172578083,12.5068572314663,12.2226617380191,12.4797909939951,5866470.36438572,0.0,1.0
2015-07-09,54.29,55.09,54.18,55.06,915422,12.2452169359117,12.4256585190528,12.2204062182298,12.418891959685,4058585.53916259,0.0,1.0
2015-07-10,54.51,55.11,54.23,55.0,1071040,12.2948383712755,12.4301695586313,12.2316838171761,12.4053588409494,4748528.4992765,0.0,1.0
2015-07-13,55.38,55.41,54.72,54.92,981436,12.4910685929414,12.4978351523092,12.34220428685,12.3873146826353,4351263.0865476,0.0,1.0
2015-07-14,55.15,55.47,55.07,55.28,851313,12.4391916377884,12.5113682710448,12.4211474794743,12.4685133950488,3774353.93851263,0.0,1.0
2015-07-15,55.0,55.56,54.92,55.22,1458305,12.4053588409494,12.5316679491482,12.3873146826353,12.4549802763132,6465494.14880623,0.0,1.0
2015-07-16,54.95,55.54,54.84,55.36,910481,12.3940812420031,12.5271569095696,12.3692705243212,12.4865575533629,4036679.2804655,0.0,1.0
2015-07-17,54.32,55.08,53.98,55.02,1687441,12.2519834952795,12.4234029992635,12.1752958224445,12.4098698805279,7481384.14937597,0.0,1.0
2015-07-20,54.35,54.55,54.0801,54.46,1299725,12.2587500546473,12.3038604504326,12.1978735755351,12.2835607723292,5762418.96075043,0.0,1.0
2015-07-21,54.09,54.77,53.99,54.39,1761202,12.2001065401264,12.3534818857964,12.1775513422338,12.2677721338043,7808408.54681692,0.0,1.0
2015-07-22,56.78,56.88,54.75,55.15,2663147,12.8068413634383,12.829396561331,12.3489708462178,12.4391916377884,11807242.8922008,0.0,1.0
2015-07-23,56.26,57.4,56.25,56.99,1082239,12.6895543343966,12.9466835903727,12.6872988146074,12.8542072790129,4798180.02551586,0.0,1.0
2015-07-24,55.86,56.64,55.72,56.21,963175,12.5993335428261,12.7752640863886,12.5677562657764,12.6782767354503,4270301.70422266,0.0,1.0
2015-07-27,54.75,55.87,54.59,55.68,1307305,12.3489708462178,12.6015890626153,12.3128825295896,12.5587341866193,5796025.40497711,0.0,1.0
2015-07-28,56.55,56.64,54.82,54.93,1706888,12.7549644082853,12.7752640863886,12.3647594847427,12.3895702024246,7567603.74315903,0.0,1.0
2015-07-29,57.05,57.15,55.91,56.48,1439695,12.8677403977484,12.8902955956411,12.6106111417724,12.7391757697604,6382985.45130518,0.0,1.0
2015-07-30,56.91,57.2,56.69,57.06,760420,12.8361631206987,12.9015731945874,12.786541685335,12.8699959175377,3371373.65683807,0.0,1.0
2015-07-31,56.41,57.41,56.3,57.1,643681,12.7233871312356,12.9489391101619,12.6985764135537,12.8790179966948,2853803.3807727,0.0,1.0
2015-08-03,55.94,56.45,55.53,56.21,660777,12.6173777011402,12.7324092103926,12.5249013897804,12.6782767354503,2929599.65656411,0.0,1.0
2015-08-04,55.6,56.07,55.46,55.91,564572,12.5406900283052,12.6466994584006,12.5091127512555,12.6106111417724,2503068.26252384,0.0,1.0
2015-08-05,56.09,56.4199,55.77,55.99,598714,12.6512104979791,12.7256200958269,12.5790338647227,12.6286553000865,2654439.13571467,0.0,1.0
2015-08-06,55.74,56.5,55.66,55.98,497615,12.5722673053549,12.7436868093389,12.5542231470408,12.6263997802972,2206209.86066578,0.0,1.0
2015-08-07,55.56,55.77,55.09,55.6,557284,12.5316679491482,12.5790338647227,12.4256585190528,12.5406900283052,2470756.42010644,0.0,1.0
2015-08-10,56.63,56.988,55.96,56.62,797501,12.7730085665994,12.853756175055,12.6218887407187,12.7707530468101,3535774.78591042,0.0,1.0
2015-08-11,55.92,56.25,55.66,56.07,932332,12.6128666615617,12.6872988146074,12.5542231470408,12.6466994584006,4133557.17133575,0.0,1.0
2015-08-12,55.75,55.88,54.77,55.53,790748,12.5745228251442,12.6038445824046,12.3534818857964,12.5249013897804,3505834.90228739,0.0,1.0
2015-08-13,55.45,56.13,55.44,55.8,692146,12.5068572314663,12.6602325771362,12.504601711677,12.5858004240905,3068676.24613481,0.0,1.0
2015-08-14,55.57,55.61,55.11,55.37,540119,12.5339234689374,12.5429455480945,12.4301695586313,12.4888130731522,2394654.22813409,0.0,1.0
2015-08-17,55.79,55.79,55.07,55.22,684991,12.5835449043012,12.5835449043012,12.4211474794743,12.4549802763132,3036954.06824014,0.0,1.0
2015-08-18,55.2,55.87,55.11,55.79,546198,12.4504692367347,12.6015890626153,12.4301695586313,12.5835449043012,2421605.887033,0.0,1.0
2015-08-19,55.23,55.36,54.36,54.84,943341,12.4572357961025,12.4865575533629,12.2610055744366,12.3692705243212,4182366.31968553,0.0,1.0
2015-08-20,54.12,55.07,54.12,54.7,1135625,12.2068730994942,12.4211474794743,12.2068730994942,12.3376932472715,5034870.47821826,0.0,1.0
2015-08-21,51.84,53.77,51.81,53.68,1714817,11.6926145875421,12.12792990687,11.6858480281744,12.1076302287666,7602757.50256187,0.0,1.0
2015-08-24,49.06,52.28,47.66,48.79,728776,11.0655800861269,11.7918574582697,10.74980731563,11.0046810518168,3231077.83611137,0.0,1.0
2015-08-25,49.59,51.09,49.56,50.78,3373477,11.1851226349578,11.5234506033474,11.1783560755901,11.4535294898802,14956539.1359369,0.0,1.0
2015-08-26,50.59,51.12,48.914,50.96,1823303,11.4106746138842,11.5302171627152,11.0326494972036,11.4941288460869,8083737.54324427,0.0,1.0
2015-08-27,53.22,53.23,51.11,51.3,2675637,12.0038763184605,12.0061318382498,11.5279616429259,11.5708165189219,11862618.1545215,0.0,1.0
2015-08-28,52.88,53.65,52.51,52.9,1550415,11.9271886456255,12.1008636693988,11.8437344134228,11.9316996852041,6873870.08254202,0.0,1.0
2015-08-31,52.36,53.13,52.24,52.56,1080234,11.8099016165838,11.9835766403571,11.7828353791127,11.8550120123691,4789290.72199682,0.0,1.0
2015-09-01,50.38,51.4,50.13,51.1,2216511,11.3633086983097,11.5933717168145,11.3069207035781,11.5257061231366,9827051.88644665,0.0,1.0
2015-09-02,51.94,51.94,50.54,51.24,1669028,11.7151697854348,11.7151697854348,11.3993970149379,11.5572834001863,7399748.86473936,0.0,1.0
2015-09-03,51.98,52.74,51.79,51.98,1345626,11.7241918645918,11.8956113685759,11.6813369885958,11.7241918645918,5965924.15817099,0.0,1.0
2015-09-04,50.75,51.37,50.41,51.26,1320403,11.4783402075621,11.618568206157,11.4014409825262,11.5936890451159,5837991.47248245,0.14,1.0
2015-09-08,51.61,52.01,51.05,51.61,1955974,11.6728500120646,11.7633196885774,11.5461924649467,11.6728500120646,8648086.631428,0.0,1.0
2015-09-09,50.61,52.34,50.48,52.17,1845308,11.4466758207826,11.8379571717005,11.417273175916,11.7995075591826,8158791.19337329,0.0,1.0
2015-09-10,51.4,51.725,50.12,50.31,1697913,11.6253534318954,11.6988600440621,11.3358504670544,11.378823563398,7507103.22152941,0.0,1.0
2015-09-11,51.55,51.56,50.94,51.0,1719279,11.6592795605877,11.6615413025005,11.5213133039057,11.5348837553826,7601570.23334404,0.0,1.0
2015-09-14,51.51,51.79,51.16,51.59,1355520,11.6502325929364,11.7135613664954,11.5710716259877,11.668326528239,5993256.75629291,0.0,1.0
2015-09-15,52.28,52.48,51.61,51.89,1201852,11.8243867202236,11.86962155848,11.6728500120646,11.7361787856236,5313833.52445122,0.0,1.0
2015-09-16,52.71,52.76,51.99,52.14,1287579,11.9216416224748,11.9329503320389,11.7587962047518,11.7927223334441,5692864.39227078,0.0,1.0
2015-09-17,52.85,53.74,52.69,52.79,1572435,11.9533060092543,12.1546010394953,11.9171181386492,11.9397355577774,6952318.43689613,0.0,1.0
2015-09-18,51.94,52.6,51.82,52.1,2115772,11.7474874951877,11.8967624614338,11.7203465922339,11.7836753657928,9354612.86722094,0.0,1.0
2015-09-21,52.01,52.51,51.568,52.08,900074,11.7633196885774,11.8764067842184,11.6633506960308,11.7791518819672,3979561.04053322,0.0,1.0
2015-09-22,50.69,51.41,50.48,51.14,1027983,11.4647697560852,11.6276151738082,11.417273175916,11.5665481421621,4545094.17795697,0.0,1.0
2015-09-23,50.48,50.94,50.175,50.62,722503,11.417273175916,11.5213133039057,11.3482900475749,11.4489375626954,3194453.77876525,0.0,1.0
2015-09-24,50.06,50.22,49.3,49.98,1356799,11.3222800155775,11.3584678861826,11.1503876302032,11.304186080275,5998911.68974376,0.0,1.0
2015-09-25,50.62,51.06,50.34,50.55,960865,11.4489375626954,11.5484542068595,11.3856087891365,11.4331053693057,4248340.60223043,0.0,1.0
2015-09-28,49.47,50.38,49.26,50.2,1279444,11.1888372427211,11.3946557567878,11.1413406625519,11.353944402357,5656896.53955562,0.0,1.0
2015-09-29,49.72,49.96,49.34,49.5,973690,11.2453807905416,11.2996625964493,11.1594345978545,11.1956224684596,4305044.68472236,0.0,1.0
2015-09-30,50.96,51.06,50.1,50.55,1547114,11.5258367877313,11.5484542068595,11.3313269832288,11.4331053693057,6840364.90295632,0.0,1.0
2015-10-01,50.03,51.015,49.48,50.86,1735936,11.3154947898391,11.5382763682518,11.1910989846339,11.5032193686031,7675217.00933371,0.0,1.0
2015-10-02,50.51,50.51,49.15,49.39,1981801,11.4240584016544,11.4240584016544,11.1164615015109,11.1707433074186,8762277.37907079,0.0,1.0
2015-10-05,51.78,51.8601,50.71,50.92,948471,11.7112996245826,11.7294161773043,11.4692932399108,11.51678982008,4193542.13061989,0.0,1.0
2015-10-06,51.24,52.0,51.09,51.86,972790,11.5891655612903,11.7610579466646,11.555239432598,11.7293935598851,4301065.45086326,0.0,1.0
2015-10-07,51.66,52.25,51.19,51.51,1396791,11.6841587216287,11.8176014944851,11.5778568517262,11.6502325929364,6175731.15695758,0.0,1.0
2015-10-08,52.11,52.15,51.25,51.57,962856,11.7859371077056,11.7949840753569,11.5914273032031,11.6638030444134,4257143.55180091,0.0,1.0
2015-10-09,51.93,52.4,51.76,52.08,684068,11.7452257532749,11.8515276231774,11.7067761407569,11.7791518819672,3024518.38612766,0.0,1.0
2015-10-12,52.03,52.09,51.52,51.87,739077,11.7678431724031,11.78141362388,11.6524943348493,11.731655301798,3267733.58096574,0.0,1.0
2015-10-13,51.69,52.12,51.61,51.66,608918,11.6909439473672,11.7881988496185,11.6728500120646,11.6841587216287,2692252.35889427,0.0,1.0
2015-10-14,51.9,52.3,51.49,51.7,1038476,11.7384405275364,11.8289102040492,11.6457091091108,11.69320568928,4591487.62338293,0.0,1.0
2015-10-15,52.82,52.9875,51.91,52.27,1208260,11.9465207835159,11.9844049605556,11.7407022694492,11.8221249783108,5342165.66952788,0.0,1.0
2015-10-16,53.31,53.47,52.83,53.0,1487852,12.0573461372441,12.0935340078492,11.9487825254287,11.9872321379466,6578345.61744856,0.0,1.0
2015-10-19,53.08,53.24,52.76,53.12,1178760,12.0053260732492,12.0415139438543,11.9329503320389,12.0143730409005,5211735.22636908,0.0,1.0
2015-10-20,53.41,53.49,52.88,53.0,1338234,12.0799635563723,12.0980574916748,11.9600912349928,11.9872321379466,5916828.93797276,0.0,1.0
2015-10-21,50.43,51.5,49.0099,50.0,4713634,11.4059644663519,11.6479708510236,11.0847744973123,11.3087095641006,20840724.4579142,0.0,1.0
2015-10-22,52.08,52.75,50.5,50.57,3045949,11.7791518819672,11.9306885901261,11.4217966597416,11.4376288531313,13467270.4375985,0.0,1.0
2015-10-23,53.53,53.53,52.135,52.37,2615490,12.1071044593261,12.1071044593261,11.7915914624877,11.844742397439,11564051.5178799,0.0,1.0
2015-10-26,53.83,53.85,53.25,53.3,1518862,12.1749567167107,12.1794802005363,12.0437756857671,12.0550843953312,6715452.33074875,0.0,1.0
2015-10-27,53.99,53.995,53.58,53.61,1600865,12.2111445873158,12.2122754582722,12.1184131688902,12.1251983946287,7078018.01313359,0.0,1.0
2015-10-28,54.43,54.43,53.51,53.89,1936423,12.3106612314799,12.3106612314799,12.1025809755005,12.1885271681876,8561644.40789584,0.0,1.0
2015-10-29,54.4,54.68,53.985,54.29,1221079,12.3038760057414,12.3672047793004,12.2100137163594,12.2789968447004,5398843.22379412,0.0,1.0
2015-10-30,54.22,54.72,54.16,54.52,1100984,12.2631646513107,12.3762517469517,12.2495941998338,12.3310169086953,4867858.67900907,0.0,1.0
2015-11-02,55.07,55.13,54.25,54.25,1172860,12.4554127139004,12.4689831653773,12.2699498770491,12.2699498770491,5185649.13773732,0.0,1.0
2015-11-03,54.88,55.24,54.68,54.91,1604931,12.4124396175568,12.4938623264183,12.3672047793004,12.4192248432953,7095995.30743473,0.0,1.0
2015-11-04,54.93,55.37,54.71,54.96,969679,12.4237483271209,12.523264971285,12.3739900050389,12.4305335528594,4287310.5658237,0.0,1.0
2015-11-05,54.7,55.19,54.37,54.84,1042825,12.3717282631261,12.4825536168542,12.297090780003,12.4033926499055,4610716.16566419,0.0,1.0
2015-11-06,55.17,55.25,54.45,54.49,1334571,12.4780301330286,12.4961240683312,12.3151847153056,12.3242316829568,5900633.45616632,0.0,1.0
2015-11-09,54.9,55.115,54.35,54.89,1630605,12.4169631013825,12.4655905525081,12.2925672961773,12.4147013594696,7209509.58532146,0.0,1.0
2015-11-10,54.44,54.61,54.0,54.61,1027462,12.3129229733927,12.3513725859107,12.2134063292286,12.3513725859107,4542790.64368967,0.0,1.0
2015-11-11,54.73,55.08,54.43,54.66,726607,12.3785134888645,12.4576744558132,12.3106612314799,12.3626812954748,3212599.08516268,0.0,1.0
2015-11-12,53.91,54.51,53.91,54.23,762015,12.1930506520133,12.3287551667825,12.1930506520133,12.2654263932235,3369150.98792088,0.0,1.0
2015-11-13,53.0,54.02,52.97,53.67,1080741,11.9872321379466,12.2179298130543,11.9804469122082,12.1387688461056,4778356.86677641,0.0,1.0
2015-11-16,54.53,54.645,53.4,53.76,1115724,12.3332786506081,12.3592886826055,12.0777018144594,12.159124523321,4933029.68687894,0.0,1.0
2015-11-17,53.87,54.6,53.52,54.54,1307076,12.184003684362,12.3491108439979,12.1048427174133,12.3355403925209,5779067.86177134,0.0,1.0
2015-11-18,54.8,54.86,53.68,54.03,994231,12.3943456822543,12.4079161337312,12.1410305880184,12.2201915549671,4395864.06549945,0.0,1.0
2015-11-19,54.58,54.99,54.53,54.95,1004213,12.3445873601722,12.4373187785978,12.3332786506081,12.4282718109466,4439998.19036766,0.0,1.0
2015-11-20,54.73,54.98,54.36,54.82,1077271,12.3785134888645,12.435057036685,12.2948290380902,12.3988691660799,4763014.70956416,0.0,1.0
2015-11-23,55.38,55.4475,54.73,54.86,1120129,12.5255267131978,12.5407934711094,12.3785134888645,12.4079161337312,4952505.82593368,0.0,1.0
2015-11-24,54.69,55.23,54.455,55.09,1514168,12.3694665212132,12.4916005845055,12.316315586262,12.459936197726,6694698.41548817,0.0,1.0
2015-11-25,54.76,54.95,54.61,54.67,604710,12.385298714603,12.4282718109466,12.3513725859107,12.3649430373876,2673647.22991757,0.0,1.0
2015-11-27,54.96,55.07,54.62,54.75,292654,12.4305335528594,12.4554127139004,12.3536343278235,12.3830369726902,1293931.89532883,0.0,1.0
2015-11-30,55.05,55.27,54.7501,55.19,953183,12.4508892300748,12.5006475521568,12.3830595901093,12.4825536168542,4214375.63055766,0.0,1.0
2015-12-01,55.49,55.68,55.19,55.24,955899,12.5504058742388,12.5933789705824,12.4825536168542,12.4938623264183,4226384.0740702,0.0,1.0
2015-12-02,54.59,55.68,54.52,55.54,864270,12.346849102085,12.5933789705824,12.3310169086953,12.5617145838029,3821258.274877,0.0,1.0
2015-12-03,53.62,54.75,53.35,54.73,1036482,12.1274601365415,12.3830369726902,12.0663931048953,12.3785134888645,4582671.40969957,0.0,1.0
2015-12-04,54.79,54.84,53.68,53.89,945016,12.3920839403414,12.4033926499055,12.1410305880184,12.1885271681876,4178266.29397198,0.0,1.0
2015-12-07,54.71,54.93,54.39,54.6,656790,12.3739900050389,12.4237483271209,12.3016142638286,12.3491108439979,2903912.22922982,0.0,1.0
2015-12-08,54.33,54.77,53.9836,54.17,958190,12.2880438123517,12.3875604565158,12.2096970724916,12.2518559417466,4236513.43492703,0.0,1.0
2015-12-09,53.89,54.55,53.34,53.99,1384626,12.1885271681876,12.3378021344338,12.0641313629825,12.2111445873158,6121945.17929564,0.0,1.0
2015-12-10,53.56,54.06,53.34,53.78,1296328,12.1138896850646,12.2269767807056,12.0641313629825,12.1636480071466,5731546.96675197,0.0,1.0
2015-12-11,52.61,53.19,52.47,53.01,905520,11.9306885901261,12.0622187057367,11.8989399415305,12.0213990146852,3993014.05280384,0.14,1.0
2015-12-14,52.83,53.05,52.13,52.58,973951,11.9805793236336,12.0304700571411,11.8218360806553,11.9238853082842,4294769.88883994,0.0,1.0
2015-12-15,52.43,53.26,52.14,53.17,1589499,11.8898688990746,12.0780930300345,11.8241038412693,12.0576831845088,7009112.82348002,0.0,1.0
2015-12-16,52.87,53.07,52.04,52.7,1320977,11.9896503660895,12.035005578369,11.8014262351295,11.9510984356519,5825028.40846215,0.0,1.0
2015-12-17,52.73,53.5,52.71,52.88,1337045,11.9579017174938,12.13251928477,11.9533661962659,11.9919181267035,5895882.44790962,0.0,1.0
2015-12-18,51.64,52.46,51.62,52.35,2194978,11.7107158105705,11.8966721809165,11.7061802893425,11.8717268141628,9679055.12809794,0.0,1.0
2015-12-21,52.1,52.62,51.6,52.13,876524,11.8150327988134,11.9329563507401,11.7016447681146,11.8218360806553,3865152.23255126,0.0,1.0
2015-12-22,53.03,53.09,52.22,52.43,945865,12.0259345359131,12.039541099597,11.8422459261811,11.8898688990746,4170920.83781176,0.0,1.0
2015-12-23,53.54,53.71,53.06,53.29,700899,12.1415903272259,12.1801422576635,12.032737817755,12.0848963118765,3090709.82043041,0.0,1.0
2015-12-24,53.42,53.64,53.22,53.51,259470,12.1143771998582,12.1642679333656,12.0690219875786,12.1347870453839,1144168.38532667,0.0,1.0
2015-12-28,53.17,53.54,52.77,53.27,521512,12.0576831845088,12.1415903272259,11.9669727599497,12.0803607906485,2299678.35575783,0.0,1.0
2015-12-29,53.45,53.69,53.06,53.58,517904,12.1211804817001,12.1756067364355,12.032737817755,12.1506613696818,2283768.38722868,0.0,1.0
2015-12-30,52.93,53.54,52.92,53.39,488752,12.0032569297734,12.1415903272259,12.0009891691594,12.1075739180162,2155218.66368051,0.0,1.0
2015-12-31,52.23,52.81,52.23,52.81,771488,11.8445136867951,11.9760438024056,11.8445136867951,11.9760438024056,3401981.65205574,0.0,1.0
2016-01-04,50.87,51.27,50.41,51.07,1593500,11.5360982432944,11.6268086678534,11.4317812550515,11.5814534555739,7026755.77915771,0.0,1.0
2016-01-05,50.3,51.19,50.13,50.89,2080044,11.4068358882977,11.6086665829416,11.3682839578602,11.5406337645223,9172237.96542355,0.0,1.0
2016-01-06,49.11,49.74,49.005,49.53,2097624,11.1369723752346,11.2798412939151,11.1131608887879,11.2322183210216,9249759.37527456,0.0,1.0
2016-01-07,47.34,48.565,46.97,48.16,2145188,10.7355787465609,11.013379421773,10.6516716038438,10.9215351169069,9459499.32625031,0.0,1.0
2016-01-08,46.63,47.68,46.5,47.53,1906687,10.5745677429687,10.8126826074361,10.545086854987,10.7786661982265,8407796.60890799,0.0,1.0
2016-01-11,46.27,47.265,45.45,47.03,2452758,10.4929283608655,10.7185705419561,10.3069719905195,10.6652781675277,10815771.2277223,0.0,1.0
2016-01-12,47.43,47.51,46.29,46.86,2841829,10.7559885920867,10.7741306769985,10.4974638820935,10.6267262370901,12531432.9144199,0.0,1.0
2016-01-13,46.55,47.74,46.36,47.5,3131410,10.5564256580569,10.82628917112,10.5133382063913,10.7718629163846,13808379.864708,0.0,1.0
2016-01-14,46.71,47.085,46.11,46.87,3348373,10.5927098278805,10.6777508509046,10.4566441910419,10.6289939977041,14765107.8308915,0.0,1.0
2016-01-15,45.49,45.94,45.0,45.55,3823272,10.3160430329754,10.4180922606043,10.2049227628906,10.3296495966593,16859239.799995,0.0,1.0
2016-01-19,45.42,46.59,45.14,46.02,3286990,10.3001687086776,10.5654967005128,10.2366714114863,10.4362343455161,14494431.11298,0.0,1.0
2016-01-20,46.51,47.27,44.5,44.54,4375105,10.547354615601,10.7197044222631,10.0915347321918,10.1006057746477,19292622.7443814,0.0,1.0
2016-01-21,47.78,49.05,46.63,46.93,3918138,10.8353602135759,11.1233658115508,10.5745677429687,10.6426005613879,17277564.3771807,0.0,1.0
2016-01-22,48.7,48.94,48.4,48.53,1920401,11.0439941900616,11.098420444797,10.9759613716424,11.005442259624,8468270.36401025,0.0,1.0
2016-01-25,48.18,48.71,48.01,48.54,1700245,10.9260706381349,11.0462619506756,10.8875187076973,11.007710020238,7497462.42844935,0.0,1.0
2016-01-26,48.58,48.98,48.3,48.34,1822990,11.0167810626939,11.107491487253,10.9532837655026,10.9623548079585,8038723.26190573,0.0,1.0
2016-01-27,48.39,48.83,48.02,48.39,2257048,10.9736936110284,11.0734750780433,10.8897864683113,10.9736936110284,9952761.26629205,0.0,1.0
2016-01-28,48.46,48.9,48.18,48.76,1583954,10.9895679353262,11.0893494023411,10.9260706381349,11.0576007537455,6984661.38903045,0.0,1.0
2016-01-29,49.57,49.57,48.79,48.79,2085976,11.2412893634775,11.2412893634775,11.0644040355874,11.0644040355874,9198395.92920261,0.0,1.0
2016-02-01,49.87,50.1,49.035,49.1,1734222,11.3093221818968,11.3614806760182,11.1199641706298,11.1347046146207,7647288.64815969,0.0,1.0
2016-02-02,49.2,49.74,49.09,49.19,3035662,11.1573822207604,11.2798412939151,11.1324368540067,11.1551144601464,13386165.9881202,0.0,1.0
2016-02-03,49.05,49.61,48.41,49.46,2258721,11.1233658115508,11.2503604059334,10.9782291322563,11.2163439967238,9960138.58817377,0.0,1.0
2016-02-04,49.57,49.74,48.79,49.04,1573226,11.2412893634775,11.2798412939151,11.0644040355874,11.1210980509368,6937354.80854799,0.0,1.0
2016-02-05,49.55,49.65,49.04,49.27,2644680,11.2367538422496,11.2594314483893,11.1210980509368,11.1732565450582,11662077.4860513,0.0,1.0
2016-02-08,48.98,49.42,48.18,48.96,3374481,11.107491487253,11.2072729542679,10.9260706381349,11.102955966025,14880234.6209023,0.0,1.0
2016-02-09,49.04,49.27,48.33,48.49,2515878,11.1210980509368,11.1732565450582,10.9600870473445,10.9963712171681,11094107.4842522,0.0,1.0
2016-02-10,49.72,50.25,49.31,49.35,1849867,11.2753057726872,11.3954970852279,11.1823275875142,11.1913986299701,8157241.06239292,0.0,1.0
2016-02-11,49.01,49.32,48.475,48.76,1650188,11.1142947690949,11.1845953481281,10.9929695762472,11.0576007537455,7276729.25365342,0.0,1.0
2016-02-12,49.54,49.68,48.87,49.46,1613529,11.2344860816356,11.2662347302313,11.0825461204992,11.2163439967238,7115076.38882246,0.0,1.0
2016-02-16,50.73,50.9,49.97,50.24,1224584,11.5043495946987,11.5429015251363,11.3319997880365,11.3932293246139,5399970.31632513,0.0,1.0
2016-02-17,52.02,52.05,50.945,51.01,1419919,11.7968907139016,11.8036939957435,11.5531064478992,11.56784689189,6261326.66406391,0.0,1.0
2016-02-18,52.1,52.49,51.87,52.05,1092109,11.8150327988134,11.9034754627584,11.7628743046919,11.8036939957435,4815803.71962357,0.0,1.0
2016-02-19,52.1,52.24,51.65,52.01,1667300,11.8150327988134,11.846781447409,11.7129835711845,11.7946229532876,7352186.95361761,0.0,1.0
2016-02-22,52.5,52.79,52.12,52.49,1118275,11.9057432233724,11.9715082811777,11.8195683200413,11.9034754627584,4931186.268552,0.0,1.0
2016-02-23,52.15,52.54,52.08,52.44,1307459,11.8263716018832,11.9148142658283,11.8104972775854,11.8921366596885,5765418.94211599,0.0,1.0
2016-02-24,52.43,52.49,51.47,51.8,825839,11.8898688990746,11.9034754627584,11.6721638801329,11.7469999803941,3641649.80602688,0.0,1.0
2016-02-25,52.72,52.79,51.93,52.43,1098622,11.9556339568799,11.9715082811777,11.7764808683758,11.8898688990746,4844523.68221512,0.0,1.0
2016-02-26,52.94,53.41,52.67,52.87,745370,12.0055246903873,12.1121094392442,11.94429515381,11.9896503660895,3286810.76567983,0.0,1.0
2016-02-29,53.07,53.66,52.89,52.91,1607996,12.035005578369,12.1688034545936,11.9941858873174,11.9987214085454,7090677.870011,0.0,1.0
2016-03-01,54.86,55.37,53.4603,53.56,3133434,12.4409347282707,12.5565905195834,12.1235162751325,12.1461258484538,13817304.9690049,0.0,1.0
2016-03-02,55.19,55.3,54.57,54.74,1206138,12.5157708285319,12.5407161952856,12.3751696704654,12.413721600903,5318630.16125618,0.0,1.0
2016-03-03,55.83,55.88,54.95,55.11,1175288,12.6609075078263,12.6722463108962,12.4613445737964,12.4976287436201,5182592.87491355,0.0,1.0
2016-03-04,56.2,56.565,55.75,56.0,2200307,12.7448146505434,12.8275879129535,12.6427654229145,12.6994594382639,9702554.08106132,0.0,1.0
2016-03-07,56.73,56.87,55.68,55.75,1626262,12.8650059630841,12.8967546116798,12.6268910986167,12.6427654229145,7171224.29050808,0.0,1.0
2016-03-08,55.68,56.455,55.45,56.41,1839388,12.6268910986167,12.8026425461998,12.5747326044952,12.7924376234369,8111032.48140154,0.0,1.0
2016-03-09,55.78,56.08,55.515,55.81,905347,12.6495687047564,12.7176015231757,12.5894730484861,12.6563719865984,3992251.18568756,0.0,1.0
2016-03-10,55.42,56.06,54.87,55.82,878314,12.5679293226533,12.7130660019477,12.4432024888846,12.6586397472123,3873045.4819047,0.0,1.0
2016-03-11,56.17,56.25,55.59,55.97,857519,12.7697600172971,12.7879473201525,12.637902071596,12.7242917601588,3771945.76599374,0.14,1.0
2016-03-14,55.67,55.78,55.16,55.5,1373817,12.6560893744513,12.6810969158774,12.5401453187486,12.6174413558838,6042971.89496703,0.0,1.0
2016-03-15,55.52,55.65,54.98,55.18,1638307,12.6219881815976,12.6515425487375,12.4992238873241,12.5446921444625,7206376.94563957,0.0,1.0
2016-03-16,56.41,56.57,55.5,55.56,1383364,12.8243219258631,12.8606965315738,12.6174413558838,12.6310818330253,6084966.02714128,0.0,1.0
2016-03-17,57.11,57.36,56.06,56.28,1236471,12.9834608258472,13.0402961472701,12.7447524758711,12.7947675587232,5438831.73810032,0.0,1.0
2016-03-18,57.64,58.0,57.26,57.43,1689451,13.1039517072638,13.1857945701128,13.017562018701,13.0562100372686,7431342.6831404,0.0,1.0
2016-03-21,57.19,57.64,57.0,57.59,1268626,13.0016481287026,13.1039517072638,12.9584532844212,13.0925846429792,5580271.07192908,0.0,1.0
2016-03-22,57.27,57.5725,56.8965,57.04,895689,13.0198354315579,13.0886061704796,12.9349234613521,12.9675469358488,3939843.11857482,0.0,1.0
2016-03-23,56.86,57.26,56.755,57.23,665054,12.9266255044243,13.017562018701,12.9027546694267,13.0107417801302,2925355.14601683,0.0,1.0
2016-03-24,57.17,57.43,56.3205,56.62,1454279,12.9971013029887,13.0562100372686,12.8039748807937,12.8720635958584,6396897.93068564,0.0,1.0
2016-03-28,57.22,57.46,56.97,57.32,781396,13.0084683672733,13.0630302758393,12.9516330458504,13.0312024958425,3437105.57289628,0.0,1.0
2016-03-29,57.79,57.81,56.74,56.92,781148,13.1380529001175,13.1425997258314,12.8993445501414,12.9402659815658,3436014.70196518,0.0,1.0
2016-03-30,57.71,58.35,57.52,58.07,1138872,13.1198655972622,13.2653640201048,13.0766707529808,13.2017084601112,5009525.64130802,0.0,1.0
2016-03-31,57.82,57.97,57.5401,57.71,1429566,13.1448731386883,13.178974331542,13.0812403128232,13.1198655972622,6288193.52213605,0.0,1.0
2016-04-01,58.48,58.56,56.97,57.42,1260054,13.2949183872447,13.3131056901001,12.9516330458504,13.0539366244116,5542565.64603639,0.0,1.0
2016-04-04,58.22,58.63,58.08,58.62,926109,13.2358096529649,13.3290195800985,13.2039818729681,13.3267461672416,4073650.75455902,0.0,1.0
2016-04-05,58.21,58.52,57.84,57.93,1543112,13.233536240108,13.3040120386724,13.1494199644021,13.1698806801144,6787645.25900198,0.0,1.0
2016-04-06,58.4,58.52,57.85,58.02,923941,13.2767310843894,13.3040120386724,13.151693377259,13.1903413958266,4064114.4312581,0.0,1.0
2016-04-07,57.78,58.32,57.6,58.09,1872039,13.1357794872606,13.2585437815341,13.0948580558361,13.206255285825,8234487.60881701,0.0,1.0
2016-04-08,58.37,58.88,58.14,58.19,952602,13.2699108458187,13.3858549015214,13.2176223501096,13.2289894143942,4190184.80124306,0.0,1.0
2016-04-11,58.43,59.12,58.2,58.48,904032,13.2835513229602,13.4404168100874,13.2312628272511,13.2949183872447,3976541.2483255,0.0,1.0
2016-04-12,58.28,58.39,57.78,58.24,1286229,13.2494501301064,13.2744576715325,13.1357794872606,13.2403564786787,5657700.9146717,0.0,1.0
2016-04-13,59.05,59.09,58.5,58.8,1084920,13.4245029200889,13.4335965715166,13.2994652129586,13.367667598666,4772208.42971635,0.0,1.0
2016-04-14,58.77,59.19,58.59,59.13,687690,13.3608473600953,13.4563307000858,13.3199259286708,13.4426902229443,3024923.5105184,0.0,1.0
2016-04-15,58.74,58.85,58.37,58.77,1314582,13.3540271215245,13.3790346629506,13.2699108458187,13.3608473600953,5782416.49333903,0.0,1.0
2016-04-18,58.5,58.76,58.46,58.67,1306939,13.2994652129586,13.3585739472384,13.2903715615309,13.3381132315261,5748797.43476479,0.0,1.0
2016-04-19,58.31,58.94,58.17,58.77,1823384,13.2562703686772,13.3994953786629,13.2244425886803,13.3608473600953,8020470.16868512,0.0,1.0
2016-04-20,57.83,59.09,57.07,58.89,1686548,13.1471465515452,13.4335965715166,12.9743671744196,13.3881283143783,7418573.33510417,0.0,1.0
2016-04-21,56.84,58.25,56.73,57.86,1348361,12.9220786787105,13.2426298915357,12.8970711372844,13.1539667901159,5930999.27229727,0.0,1.0
2016-04-22,56.96,57.13,56.53,56.74,1399068,12.9493596329935,12.9880076515611,12.8516028801461,12.8993445501414,6154042.78964935,0.0,1.0
2016-04-25,56.75,56.92,56.26,56.71,793218,12.9016179629983,12.9402659815658,12.7902207330094,12.8925243115706,3489106.68639413,0.0,1.0
2016-04-26,57.04,57.27,56.6,56.94,1589966,12.9675469358488,13.0198354315579,12.8675167701445,12.9448128072797,6993740.68886404,0.0,1.0
2016-04-27,57.01,57.14,56.47,56.72,1227295,12.9607266972781,12.990281064418,12.8379624030046,12.8947977244275,5398469.51364958,0.0,1.0
2016-04-28,56.41,57.04,56.14,56.66,961170,12.8243219258631,12.9675469358488,12.7629397787264,12.881157247286,4227872.63244337,0.0,1.0
2016-04-29,55.83,56.165,55.39,56.1,1283458,12.692463980162,12.7686233108687,12.5924338144577,12.7538461272987,5645512.19148588,0.0,1.0
2016-05-02,56.26,56.35,55.52,55.91,899264,12.7902207330094,12.8106814487216,12.6219881815976,12.7106512830173,3955568.37494048,0.0,1.0
2016-05-03,55.74,56.09,55.5,55.99,816281,12.6720032644498,12.7515727144418,12.6174413558838,12.7288385858726,3590553.28431337,0.0,1.0
2016-05-04,55.38,55.68,55.12,55.51,742199,12.5901604016008,12.6583627873083,12.531051667321,12.6197147687407,3264690.78303195,0.0,1.0
2016-05-05,55.65,55.87,55.352,55.54,1127077,12.6515425487375,12.7015576315897,12.5837948456014,12.6265350073114,4957643.29198411,0.0,1.0
2016-05-06,55.86,55.97,55.15,55.39,829703,12.6992842187327,12.7242917601588,12.5378719058917,12.5924338144577,3649592.27478611,0.0,1.0
2016-05-09,56.17,56.35,55.76,55.92,1421655,12.7697600172971,12.8106814487216,12.6765500901636,12.7129246958742,6253395.6191686,0.0,1.0
2016-05-10,56.47,56.63,56.1,56.34,1422419,12.8379624030046,12.8743370087153,12.7538461272987,12.8084080358647,6256756.20542408,0.0,1.0
2016-05-11,56.17,56.74,56.08,56.45,701954,12.7697600172971,12.8993445501414,12.7492993015849,12.8334155772908,3087666.18374913,0.0,1.0
2016-05-12,55.8,56.425,55.23,56.42,715819,12.6856437415912,12.8277320451485,12.556059208747,12.82659533872,3148653.78640926,0.0,1.0
2016-05-13,55.08,56.09,54.96,55.69,1137760,12.5219580158933,12.7515727144418,12.4946770616103,12.6606362001652,5004634.3168105,0.0,1.0
2016-05-16,55.64,55.9,54.94,54.97,975123,12.6492691358806,12.7083778701604,12.4901302358965,12.4969504744672,4289247.31833709,0.0,1.0
2016-05-17,55.42,55.9098,55.26,55.46,961261,12.5992540530284,12.7106058147602,12.5628794473178,12.6083477044561,4228272.91169632,0.0,1.0
2016-05-18,55.66,55.92,55.1,55.32,1178243,12.6538159615944,12.7129246958742,12.5265048416071,12.5765199244593,5182705.80029336,0.0,1.0
2016-05-19,55.32,55.59,54.99,55.29,1086646,12.5765199244593,12.637902071596,12.5014973001811,12.5696996858885,4779800.53950294,0.0,1.0
2016-05-20,56.04,56.175,55.72,55.72,1196716,12.7402056501572,12.7708967237256,12.6674564387359,12.6674564387359,5263962.48864103,0.0,1.0
2016-05-23,56.37,56.52,55.98,56.08,888841,12.8152282744355,12.8493294672892,12.7265651730157,12.7492993015849,3909721.00512248,0.0,1.0
2016-05-24,57.62,57.74,56.42,56.47,1016863,13.09940488155,13.1266858358329,12.82659533872,12.8379624030046,4472847.93391828,0.0,1.0
2016-05-25,57.66,57.96,57.54,57.75,1285549,13.1084985329776,13.1767009186851,13.0812175786946,13.1289592486899,5654709.81695739,0.0,1.0
2016-05-26,57.99,58.15,57.44,57.56,1032974,13.1835211572558,13.2198957629665,13.0584834501255,13.0857644044085,4543714.95638187,0.0,1.0
2016-05-27,58.15,58.53,57.86,58.16,1158342,13.2198957629665,13.3062854515293,13.1539667901159,13.2221691758234,5095167.80674564,0.0,1.0
2016-05-31,58.72,58.79,58.17,58.17,2426386,13.3494802958107,13.3653941858091,13.2244425886803,13.2244425886803,10672878.8509251,0.0,1.0
2016-06-01,58.81,58.92,58.33,58.44,1161988,13.369941011523,13.394948552949,13.260817194391,13.2858247358171,5111205.36890205,0.0,1.0
2016-06-02,59.09,59.1,58.62,58.68,760003,13.4335965715166,13.4358699843735,13.3267461672416,13.3403866443831,3343004.75906952,0.0,1.0
2016-06-03,59.26,59.36,58.72,59.07,919419,13.4722445900842,13.4949787186533,13.3494802958107,13.4290497458028,4044223.63145795,0.0,1.0
2016-06-06,59.41,59.66,59.145,59.26,1267917,13.5063457829379,13.5631811043608,13.4461003422296,13.4722445900842,5577152.41269463,0.0,1.0
2016-06-07,59.68,59.86,58.99,59.28,1521003,13.5677279300747,13.6086493614991,13.4108624429474,13.476791415798,6690394.99522896,0.0,1.0
2016-06-08,60.11,60.17,59.67,59.67,1182088,13.665484682922,13.6791251600635,13.5654545172177,13.5654545172177,5199618.69839854,0.0,1.0
2016-06-09,59.98,60.08,59.73,59.75,717264,13.6359303157821,13.6586644443513,13.5790949943592,13.5836418200731,3155009.86905215,0.0,1.0
2016-06-10,59.47,59.61,59.255,59.27,839961,13.5518140400762,13.5837167467453,13.5028205976916,13.5062387448347,3686036.4614123,0.14,1.0
2016-06-13,58.65,59.44,58.62,59.2,773624,13.3649553295859,13.54497774579,13.3581190352996,13.4902873915001,3394926.99235276,0.0,1.0
2016-06-14,58.56,58.67,58.3,58.57,692141,13.3444464467272,13.36951285911,13.2851985629131,13.3467252114892,3037351.68946934,0.0,1.0
2016-06-15,58.51,59.0,58.49,58.86,648155,13.3330526229168,13.4447120962586,13.3284950933926,13.4128093895895,2844326.0611465,0.0,1.0
2016-06-16,58.31,58.39,57.705,58.13,886194,13.2874773276752,13.3057074457718,13.1496120595695,13.2464595619578,3888922.69508323,0.0,1.0
2016-06-17,57.86,58.27,57.54,58.27,2021925,13.1849329133817,13.2783622686269,13.1120124409952,13.2783622686269,8872899.18489198,0.0,1.0
2016-06-20,58.26,58.85,58.07,58.19,1346668,13.2760835038648,13.4105306248274,13.2327869733854,13.2601321505303,5909640.26831862,0.0,1.0
2016-06-21,58.28,58.685,58.17,58.43,729104,13.280641033389,13.3729310062531,13.2555746210061,13.3148225048202,3199557.98919419,0.0,1.0
2016-06-22,58.21,58.56,58.165,58.35,692085,13.2646896800544,13.3444464467272,13.2544352386251,13.2965923867235,3037105.94229557,0.0,1.0
2016-06-23,59.54,59.56,58.57,58.7,1159341,13.5677653934108,13.5723229229349,13.3467252114892,13.3763491533963,5087585.25361318,0.0,1.0
2016-06-24,57.25,58.1,57.09,57.5,2410722,13.045928262895,13.2396232676716,13.0094680267017,13.1028973819469,10579073.5407105,0.0,1.0
2016-06-27,55.52,56.67,55.24,56.53,2909222,12.6517019590555,12.9137599066945,12.5878965457174,12.8818572000254,12766662.2216303,0.0,1.0
2016-06-28,55.84,55.91,55.13,55.9,2040177,12.724622431442,12.7405737847766,12.5628301333345,12.7382950200145,8952995.21017613,0.0,1.0
2016-06-29,56.38,56.5,55.44,56.27,2078180,12.8476757285942,12.8750209057392,12.6334718409589,12.8226093162114,9119765.38598554,0.0,1.0
2016-06-30,57.33,57.33,56.33,56.56,1311118,13.0641583809916,13.0641583809916,12.8362819047838,12.8886934943116,5753634.69638943,0.0,1.0
2016-07-01,57.25,57.66,57.095,57.33,786584,13.045928262895,13.1393576181402,13.0106074090828,13.0641583809916,3451799.90971428,0.0,1.0
2016-07-05,55.97,56.83,55.69,56.8,1172274,12.754246373349,12.9502201428877,12.6904409600109,12.9433838486015,5144339.68573022,0.0,1.0
2016-07-06,56.04,56.06,55.36,55.61,1381443,12.7701977266836,12.7747552562077,12.6152417228623,12.6722108419142,6062244.8748963,0.0,1.0
2016-07-07,56.11,56.71,55.95,56.04,1188054,12.7861490800181,12.9228749657428,12.7496888438249,12.7701977266836,5213587.72862874,0.0,1.0
2016-07-08,57.36,57.5535,56.68,56.68,1395432,13.0709946752778,13.115088773424,12.9160386714566,12.9160386714566,6123633.39657614,0.0,1.0
2016-07-11,57.57,57.87,57.38,57.47,1097648,13.1188487352815,13.1872116781438,13.075552204802,13.0960610876607,4816855.2466082,0.0,1.0
2016-07-12,57.71,57.95,57.45,57.94,1270307,13.1507514419506,13.2054417962404,13.0915035581365,13.2031630314783,5574542.05515166,0.0,1.0
2016-07-13,58.0,58.09,57.47,57.96,968795,13.2168356200508,13.2373445029095,13.0960610876607,13.2077205610025,4251404.16475756,0.0,1.0
2016-07-14,58.4,58.9525,58.22,58.49,1058744,13.3079862105339,13.4338879636387,13.2669684448165,13.3284950933926,4646131.17430631,0.0,1.0
2016-07-15,59.09,59.23,58.49,58.67,1282477,13.4652209791173,13.4971236857864,13.3284950933926,13.36951285911,5627948.18202588,0.0,1.0
2016-07-18,59.08,59.47,58.995,59.18,1062378,13.4629422143552,13.5518140400762,13.4435727138775,13.485729861976,4662078.41054795,0.0,1.0
2016-07-19,58.56,59.0699,58.37,58.89,1243162,13.3444464467272,13.4606406619455,13.3011499162477,13.4196456838757,5455420.50100208,0.0,1.0
2016-07-20,59.18,60.5,58.34,58.6,2692148,13.485729861976,13.7865268105702,13.2943136219615,13.3535615057755,11814067.1858791,0.0,1.0
2016-07-21,59.24,59.635,58.92,59.17,1694930,13.4994024505485,13.5894136586505,13.426481978162,13.4834510972139,7437933.16539876,0.0,1.0
2016-07-22,58.98,59.17,58.84,58.91,1527262,13.4401545667344,13.4834510972139,13.4082518600653,13.4242032133999,6702148.57371886,0.0,1.0
2016-07-25,58.65,59.08,58.545,59.06,1213371,13.3649553295859,13.4629422143552,13.341028299584,13.4583846848311,5324687.39289119,0.0,1.0
2016-07-26,59.4,59.44,58.56,58.68,1628410,13.5358626867417,13.54497774579,13.3444464467272,13.3717916238721,7146020.62968207,0.0,1.0
2016-07-27,59.13,59.78,58.43,59.66,1669736,13.4743360381656,13.6224557477006,13.3148225048202,13.5951105705557,7327373.26725016,0.0,1.0
2016-07-28,59.17,59.28,58.38,58.97,1436272,13.4834510972139,13.5085175095968,13.3034286810098,13.4378758019724,6302853.29974315,0.0,1.0
2016-07-29,59.52,59.59,58.97,59.14,1405352,13.5632078638866,13.5791592172212,13.4378758019724,13.4766148029277,6167165.75307508,0.0,1.0
2016-08-01,59.45,59.73,59.31,59.48,1083431,13.5472565105521,13.6110619238903,13.515353803883,13.5540928048383,4754466.1828637,0.0,1.0
2016-08-02,58.72,59.45,58.56,59.26,1125566,13.3809066829204,13.5472565105521,13.3444464467272,13.5039599800726,4939368.98942449,0.0,1.0
2016-08-03,59.03,59.09,58.72,58.79,731377,13.4515483905448,13.4652209791173,13.3809066829204,13.396858036255,3209532.69144441,0.0,1.0
2016-08-04,59.2,59.5098,58.91,59.02,881391,13.4902873915001,13.5608835238293,13.4242032133999,13.4492696257827,3867845.48658884,0.0,1.0
2016-08-05,59.92,59.93,59.37,59.37,815941,13.6543584543697,13.6566372191318,13.5290263924555,13.5290263924555,3580628.47722836,0.0,1.0
2016-08-08,59.9,60.09,59.74,59.86,632402,13.6498009248456,13.6930974553251,13.6133406886523,13.6406858657973,2775196.50349248,0.0,1.0
2016-08-09,60.15,60.19,59.89,60.0,553407,13.7067700438975,13.7158851029458,13.6475221600835,13.6725885724664,2428539.39647292,0.0,1.0
2016-08-10,60.11,60.279,59.8,60.15,755109,13.6976549848492,13.7361661093283,13.6270132772248,13.7067700438975,3313676.83302031,0.0,1.0
2016-08-11,60.38,60.5,60.08,60.22,855809,13.7591816334253,13.7865268105702,13.690818690563,13.7227213972321,3755582.91159327,0.0,1.0
2016-08-12,60.4,60.51,60.21,60.29,765344,13.7637391629495,13.7888055753323,13.72044263247,13.7386727505666,3358591.51737178,0.0,1.0
2016-08-15,60.52,60.79,60.37,60.5,1370704,13.7910843400944,13.8526109886705,13.7569028686632,13.7865268105702,6015118.46598077,0.0,1.0
2016-08-16,59.84,60.69,59.84,60.35,932106,13.6361283362731,13.8298233410497,13.6361283362731,13.7523453391391,4090400.2708473,0.0,1.0
2016-08-17,59.96,60.03,59.575,59.97,674087,13.663473513418,13.6794248667526,13.5757410700781,13.6657522781801,2958124.55597824,0.0,1.0
2016-08-18,60.51,60.69,59.91,59.91,2389134,13.7888055753323,13.8298233410497,13.6520796896077,13.6520796896077,10484338.0052167,0.0,1.0
2016-08-19,61.19,61.35,60.28,60.35,1195981,13.9437615791536,13.9802218153469,13.7363939858045,13.7523453391391,5248374.11874639,0.0,1.0
2016-08-22,61.5,61.52,60.89,61.0,889261,14.014403286778,14.0189608163022,13.8753986362913,13.9004650486741,3902381.74119031,0.0,1.0
2016-08-23,61.48,61.79,61.44,61.75,740640,14.0098457572539,14.0804874648783,14.0007306982056,14.07137240583,3250181.90699377,0.0,1.0
2016-08-24,61.43,61.86,61.31,61.46,896477,13.9984519334435,14.0964388182128,13.9711067562985,14.0052882277297,3934048.01986937,0.0,1.0
2016-08-25,61.44,61.51,61.0,61.25,555341,14.0007306982056,14.0166820515401,13.9004650486741,13.9574341677261,2437026.45065325,0.0,1.0
2016-08-26,61.51,62.27,61.09,61.68,1216566,14.0166820515401,14.189868173458,13.9209739315328,14.0554210524954,5338708.14682408,0.0,1.0
2016-08-29,62.08,62.4,61.41,61.5,1208763,14.1465716429785,14.219492115365,13.9938944039193,14.014403286778,5304465.91116267,0.0,1.0
2016-08-30,62.27,62.39,61.99,62.09,1244221,14.189868173458,14.2172133506029,14.1260627601198,14.1488504077406,5460067.75559206,0.0,1.0
2016-08-31,62.31,62.45,62.02,62.11,1253132,14.1989832325063,14.2308859391754,14.1328990544061,14.1534079372648,5499172.2746205,0.0,1.0
2016-09-01,62.33,62.435,61.85,62.17,1055290,14.2035407620305,14.2274677920323,14.0941600534507,14.1670805258372,4630973.83969466,0.0,1.0
2016-09-02,62.58,62.66,62.34,62.46,794243,14.2605098810824,14.278739999179,14.2058195267925,14.2331647039375,3485410.22407169,0.0,1.0
2016-09-06,62.66,62.9417,62.4575,62.6,980735,14.278739999179,14.3429328025268,14.232595012747,14.2650674106066,4303800.9728823,0.0,1.0
2016-09-07,62.87,63.08,62.52,62.95,1365950,14.3265940591827,14.3744481191863,14.2468372925099,14.3448241772793,5994256.28626341,0.0,1.0
2016-09-08,62.89,63.09,62.56,62.58,1788440,14.3311515887068,14.3767268839484,14.2559523515583,14.2605098810824,7848287.0621948,0.0,1.0
2016-09-09,61.29,62.44,61.28,62.15,2056461,13.9984519334435,14.2611084797554,13.9961679634755,14.1948733506855,9003888.09343114,0.14,1.0
2016-09-12,62.17,62.3199,60.97,61.01,1397958,14.1994412906213,14.2336780004406,13.9253648944697,13.9345007743414,6120737.22347122,0.0,1.0
2016-09-13,61.61,62.19,61.41,61.62,1125500,14.0715389724172,14.2040092305572,14.0258595730586,14.0738229423852,4927823.11415426,0.0,1.0
2016-09-14,61.78,61.86,61.38,61.56,869266,14.110366461872,14.1286382216155,14.0190076631548,14.0601191225776,3805943.21381468,0.0,1.0
2016-09-15,62.79,62.99,61.76,61.8,1136518,14.341047428633,14.3867268279916,14.1057985219362,14.1149344018079,4976063.67841169,0.0,1.0
2016-09-16,62.95,62.99,62.36,62.56,1867260,14.3775909481199,14.3867268279916,14.242836720012,14.2885161193706,8175501.5443231,0.0,1.0
2016-09-19,63.76,63.81,62.98,63.05,1605005,14.5625925155222,14.5740123653619,14.3844428580237,14.4004306477992,7027259.65111785,0.0,1.0
2016-09-20,64.13,65.18,64.11,65.1,2621938,14.6470994043356,14.8869162509683,14.6425314643998,14.8686444912248,11479739.3871874,0.0,1.0
2016-09-21,64.9,64.97,64.08,64.28,1148420,14.8229650918662,14.8389528816417,14.635679554496,14.6813589538546,5028174.69636343,0.0,1.0
2016-09-22,65.68,65.77,64.98,64.98,1113774,15.0011147493648,15.0216704790761,14.8412368516097,14.8412368516097,4876482.68426835,0.0,1.0
2016-09-23,64.42,65.51,64.405,65.51,1213580,14.7133345334056,14.96228725991,14.7099085784537,14.96228725991,5313467.41437167,0.0,1.0
2016-09-26,64.04,64.49,63.98,64.27,1315642,14.6265436746242,14.7293223231811,14.6128398548167,14.6790749838866,5760329.68240973,0.0,1.0
2016-09-27,64.5,64.5,63.55,63.97,2562035,14.731606293149,14.731606293149,14.5146291461957,14.6105558848487,11217463.6093045,0.0,1.0
2016-09-28,64.98,65.03,64.45,64.71,1707712,14.8412368516097,14.8526567014493,14.7201864433094,14.7795696624756,7476945.94928349,0.0,1.0
2016-09-29,64.68,65.06,64.48,64.97,1292484,14.7727177525718,14.8595086113531,14.7270383532132,14.8389528816417,5658936.05497515,0.0,1.0
2016-09-30,64.92,65.185,64.73,64.82,1516179,14.8275330318021,14.8880582359522,14.7841376024114,14.8046933321228,6638349.10830322,0.0,1.0
2016-10-03,64.4,65.0,64.38,64.68,1201844,14.7087665934697,14.8458047915455,14.7041986535339,14.7727177525718,5262083.20107296,0.0,1.0
2016-10-04,64.3,64.73,64.1,64.59,862534,14.6859268937904,14.7841376024114,14.6402474944318,14.7521620228604,3776468.22029669,0.0,1.0
2016-10-05,64.9,65.16,64.3,64.66,982942,14.8229650918662,14.8823483110324,14.6859268937904,14.7681498126359,4303655.5375149,0.0,1.0
2016-10-06,65.52,65.56,64.7,64.94,1013925,14.9645712298779,14.9737071097496,14.7772856925076,14.832100971738,4439309.68548987,0.0,1.0
2016-10-07,65.37,65.5,64.83,65.43,1631063,14.9303116803589,14.960003289942,14.8069773020907,14.9440155001665,7141350.46827348,0.0,1.0
2016-10-10,64.86,65.79,64.74,65.64,1047729,14.8138292119945,15.026238419012,14.7864215723793,14.9919788694931,4587315.13422454,0.0,1.0
2016-10-11,64.0,64.85,63.66,64.68,1244096,14.6174077947525,14.8115452420266,14.5397528158429,14.7727177525718,5447076.87696744,0.0,1.0
2016-10-12,63.96,64.32,63.64,64.05,879539,14.6082719148808,14.6904948337263,14.535184875907,14.6288276445922,3850921.91381618,0.0,1.0
2016-10-13,63.3,63.46,62.635,63.4,1504743,14.4575298969974,14.4940734164843,14.3056458941301,14.4803695966767,6588278.39738944,0.0,1.0
2016-10-14,63.56,64.12,63.37,63.65,1197414,14.5169131161636,14.6448154343677,14.4735176867729,14.537468845875,5242687.14918872,0.0,1.0
2016-10-17,63.05,63.79,62.97,63.72,1131242,14.4004306477992,14.569444425426,14.3821588880557,14.5534566356505,4952963.54980193,0.0,1.0
2016-10-18,63.21,63.76,62.72,63.63,1735788,14.436974167286,14.5625925155222,14.3250596388575,14.5329009059391,7599872.25914847,0.0,1.0
2016-10-19,64.71,65.33,64.12,65.0,2203945,14.7795696624756,14.9211758004872,14.6448154343677,14.8458047915455,9649623.37923115,0.0,1.0
2016-10-20,66.43,66.78,64.96,65.03,3494111,15.1724124969595,15.2523514458371,14.8366689116738,14.8526567014493,15298410.4391121,0.0,1.0
2016-10-21,65.96,66.28,65.3,65.87,2469551,15.0650659084668,15.1381529474406,14.9143238905834,15.0445101787555,10812537.0940762,0.0,1.0
2016-10-24,65.99,66.65,65.71,66.48,1671886,15.0719178183706,15.222659836254,15.0079666592686,15.1838323467992,7320087.49447437,0.0,1.0
2016-10-25,65.19,66.01,64.81,65.99,1367368,14.8892002209362,15.0764857583065,14.8024093621549,15.0719178183706,5986803.7636205,0.0,1.0
2016-10-26,65.53,65.75,64.927,64.99,1090501,14.9668551998458,15.0171025391403,14.8291318107796,14.8435208215776,4774585.54758626,0.0,1.0
2016-10-27,65.37,65.89,65.33,65.79,1372658,14.9303116803589,15.0490781186913,14.9211758004872,15.026238419012,6009965.18900823,0.0,1.0
2016-10-28,65.49,66.09,65.18,65.5,1062194,14.9577193199741,15.0947575180499,14.8869162509683,14.960003289942,4650647.84088491,0.0,1.0
2016-10-31,65.93,66.1064,65.65,65.71,1416571,15.058213998563,15.0985032287973,14.994262839461,15.0079666592686,6202231.28977398,0.0,1.0
2016-11-01,66.02,66.46,65.56,66.1,1833712,15.0787697282744,15.1792644068633,14.9737071097496,15.0970414880178,8028616.95095692,0.0,1.0
2016-11-02,65.11,66.13,64.93,65.78,1651934,14.8709284611928,15.1038933979216,14.82981700177,15.0239544490441,7232730.82919348,0.0,1.0
2016-11-03,64.89,65.27,64.73,65.14,998205,14.8206811218983,14.9074719806796,14.7841376024114,14.8777803710966,4370482.16051919,0.0,1.0
2016-11-04,64.91,65.43,64.83,64.92,834373,14.8252490618342,14.9440155001665,14.8069773020907,14.8275330318021,3653169.75142267,0.0,1.0
2016-11-07,66.54,66.55,65.79,65.79,1060913,15.1975361666068,15.1998201365747,15.026238419012,15.026238419012,4645039.18570121,0.0,1.0
2016-11-08,66.81,66.94,66.16,66.46,696660,15.2592033557409,15.288894965324,15.1107453078254,15.1792644068633,3050215.23830004,0.0,1.0
2016-11-09,67.35,67.58,64.92,65.64,1718615,15.3825377340091,15.4350690432715,14.8275330318021,14.9919788694931,7524683.00429339,0.0,1.0
2016-11-10,66.47,67.9,66.39,67.55,1880294,15.1815483768313,15.5081560822453,15.1632766170878,15.4282171333677,8232568.84460731,0.0,1.0
2016-11-11,66.63,66.83,66.06,66.21,1247882,15.2180918963181,15.2637712956767,15.0879056081461,15.1221651576651,5463653.27706535,0.0,1.0
2016-11-14,66.63,67.11,66.35,66.86,1135598,15.2180918963181,15.3277224547788,15.1541407372161,15.2706232055805,4972035.60443123,0.0,1.0
2016-11-15,67.13,67.19,66.49,66.87,975745,15.3322903947146,15.3459942145222,15.1861163167671,15.2729071755485,4272144.61530027,0.0,1.0
2016-11-16,67.8,67.86,66.685,67.08,1185400,15.485316382566,15.4990202023735,15.2306537311418,15.320870544875,5190085.75701327,0.0,1.0
2016-11-17,68.01,68.105,67.4,67.87,1304438,15.5332797518925,15.5549774665878,15.3939575838488,15.5013041723415,5711274.7466736,0.0,1.0
2016-11-18,68.04,68.52,67.68,68.11,2428215,15.5401316617963,15.6497622202569,15.4579087429508,15.5561194515718,10631553.978797,0.0,1.0
2016-11-21,67.97,68.52,67.595,68.23,1288420,15.5241438720208,15.6497622202569,15.4384949982234,15.583527091187,5641142.47600054,0.0,1.0
2016-11-22,68.02,68.23,67.8,68.19,819896,15.5355637218604,15.583527091187,15.485316382566,15.5743912113152,3589784.50466692,0.0,1.0
2016-11-23,68.04,68.22,67.76,67.95,656416,15.5401316617963,15.581243121219,15.4761805026942,15.5195759320849,2874013.27170206,0.0,1.0
2016-11-25,68.67,68.67,67.81,67.95,377318,15.6840217697759,15.6840217697759,15.4876003525339,15.5195759320849,1652026.97626517,0.0,1.0
2016-11-28,68.49,68.8,68.4,68.6,1517124,15.6429103103531,15.713713379359,15.6223545806418,15.6680339800004,6642486.64081579,0.0,1.0
2016-11-29,68.43,68.77,68.29,68.35,1297787,15.6292064905456,15.7068614694552,15.5972309109945,15.6109347308021,5682154.39879954,0.0,1.0
2016-11-30,68.26,69.19,68.19,68.65,1382992,15.5903790010907,15.8027882081082,15.5743912113152,15.67945382984,6055210.96782802,0.0,1.0
2016-12-01,66.74,68.43,66.35,68.23,2238014,15.2432155659654,15.6292064905456,15.1541407372161,15.583527091187,9798789.08840585,0.0,1.0
2016-12-02,67.34,67.49,66.87,66.9,1623697,15.3802537640412,15.4145133135601,15.2729071755485,15.2797590854523,7109099.60638196,0.0,1.0
2016-12-05,67.85,68.161,67.575,67.97,1324382,15.4967362324056,15.5677676984082,15.4339270582875,15.5241438720208,5798596.3852242,0.0,1.0
2016-12-06,67.6,68.08,67.42,67.88,1061064,15.4396369832074,15.549267541668,15.3985255237846,15.5035881423094,4645700.31523496,0.0,1.0
2016-12-07,68.07,68.15,67.29,67.64,1687482,15.5469835717001,15.5652553314435,15.3688339142015,15.4487728630791,7388372.10512592,0.0,1.0
2016-12-08,68.83,68.95,68.07,68.22,853896,15.7205652892628,15.7479729288779,15.5469835717001,15.581243121219,3738648.10829307,0.0,1.0
2016-12-09,68.51,68.83,68.32,68.75,754750,15.6840217697759,15.7572794980831,15.6405249935935,15.7389650660063,3296853.52768666,0.16,1.0
2016-12-12,67.66,68.34,67.48,68.13,1473034,15.4894309289598,15.6451036016127,15.448223456787,15.597028217411,6434418.46876766,0.0,1.0
2016-12-13,67.91,68.43,67.55,67.88,1566836,15.5466635291998,15.6657073376991,15.4642485848542,15.539795617171,6844158.71998207,0.0,1.0
2016-12-14,67.76,68.62,67.65,67.91,1266014,15.5123239690558,15.7092041138815,15.4871416249502,15.5466635291998,5530126.16363127,0.0,1.0
2016-12-15,67.98,68.45,67.6,67.82,1815515,15.562688657267,15.6702859457183,15.4756951049022,15.5260597931134,7930423.36179935,0.0,1.0
2016-12-16,67.4,68.38,67.21,68.1,2371903,15.4299090247102,15.6542608176511,15.3864122485278,15.5901603053822,10360803.9388944,0.0,1.0
2016-12-19,68.0,68.01,67.37,67.4,909947,15.5672672652862,15.5695565692958,15.4230411126814,15.4299090247102,3974775.72303134,0.0,1.0
2016-12-20,68.33,68.44,67.94,68.2,791915,15.6428142976031,15.6679966417087,15.5535314412286,15.6130533454782,3459195.44402514,0.0,1.0
2016-12-21,68.22,68.44,68.04,68.4,898867,15.6176319534974,15.6679966417087,15.5764244813246,15.6588394256703,3926376.73384715,0.0,1.0
2016-12-22,68.28,68.3925,67.56,68.23,900552,15.6313677775551,15.6571224476631,15.4665378888638,15.619921257507,3933737.04944057,0.0,1.0
2016-12-23,68.3,68.56,68.03,68.22,501219,15.6359463855743,15.6954682898239,15.574135177315,15.6176319534974,2189394.67147211,0.0,1.0
2016-12-27,68.34,68.54,68.2,68.32,377094,15.6451036016127,15.6908896818047,15.6130533454782,15.6405249935935,1647199.31655445,0.0,1.0
2016-12-28,67.57,68.36,67.53,68.36,546492,15.4688271928734,15.6496822096319,15.459669976835,15.6496822096319,2387153.4654555,0.0,1.0
2016-12-29,67.6,68.02,67.15,67.66,587309,15.4756951049022,15.5718458733054,15.3726764244701,15.4894309289598,2565447.82840957,0.0,1.0
2016-12-30,67.2,67.88,66.97,67.88,877201,15.3841229445182,15.539795617171,15.3314689522973,15.539795617171,3831736.61654887,0.0,1.0
2017-01-03,67.43,68.22,67.09,67.57,826611,15.436776936739,15.6176319534974,15.3589406004125,15.4688271928734,3610752.42315283,0.0,1.0
2017-01-04,67.93,68.14,67.47,67.53,867064,15.551242137219,15.5993175214206,15.4459341527774,15.459669976835,3787456.78321313,0.0,1.0
2017-01-05,67.57,68.41,67.4,68.01,841985,15.4688271928734,15.6611287296799,15.4299090247102,15.5695565692958,3677908.2047158,0.0,1.0
2017-01-06,68.08,68.278,67.39,67.75,637804,15.585581697363,15.6309099167531,15.4276197207006,15.5100346650462,2786017.04852291,0.0,1.0
2017-01-09,67.38,68.24,67.36,68.02,709021,15.425330416691,15.6222105615166,15.4207518086718,15.5718458733054,3097102.86194623,0.0,1.0
2017-01-10,67.79,67.98,67.12,67.42,674796,15.5191918810846,15.562688657267,15.3658085124413,15.4344876327294,2947603.27667287,0.0,1.0
2017-01-11,67.82,67.82,67.35,67.56,752228,15.5260597931134,15.5260597931134,15.4184625046622,15.4665378888638,3285837.0790655,0.0,1.0
2017-01-12,67.97,68.02,66.91,67.55,769229,15.5603993532574,15.5718458733054,15.3177331282397,15.4642485848542,3360099.82411247,0.0,1.0
2017-01-13,68.11,68.5,68.01,68.09,842116,15.5924496093918,15.6817324657663,15.5695565692958,15.5878710013726,3678480.43103198,0.0,1.0
2017-01-17,67.7,68.12,67.3,67.78,718040,15.4985881449982,15.5947389134014,15.4070159846142,15.516902577075,3136499.11496539,0.0,1.0
2017-01-18,68.28,68.5,67.77,68.01,810731,15.6313677775551,15.6817324657663,15.5146132730654,15.5695565692958,3541386.3628419,0.0,1.0
2017-01-19,68.21,68.46,67.83,68.12,858365,15.6153426494878,15.6725752497279,15.528349097123,15.5947389134014,3749458.33493577,0.0,1.0
2017-01-20,68.6,68.79,68.29,68.5,1189096,15.7046255058623,15.7481222820447,15.6336570815647,15.6817324657663,5194137.58510513,0.0,1.0
2017-01-23,67.98,68.785,67.36,68.35,1233151,15.562688657267,15.7469776300399,15.4207518086718,15.6473929056223,5386575.98479012,0.0,1.0
2017-01-24,68.76,68.94,68.01,68.29,2247541,15.7412543700159,15.7824618421887,15.5695565692958,15.6336570815647,9817573.33483989,0.0,1.0
2017-01-25,67.03,69.25,66.41,68.8,3163918,15.3452047763549,15.8534302664863,15.2032679277597,15.7504115860543,13820436.1969014,0.0,1.0
2017-01-26,66.64,67.49,66.26,67.49,1376461,15.2559219199805,15.4505127607966,15.1689283676157,15.4505127607966,6012574.10211741,0.0,1.0
2017-01-27,66.92,67.42,66.68,66.88,1425755,15.3200224322493,15.4344876327294,15.2650791360189,15.3108652162109,6227897.18630925,0.0,1.0
2017-01-30,66.98,67.06,66.3,66.99,1319258,15.3337582563069,15.3520726883837,15.1780855836541,15.3360475603165,5762703.40010449,0.0,1.0
2017-01-31,67.49,67.615,66.34,66.97,1857290,15.4505127607966,15.4791290609166,15.1872427996925,15.3314689522973,8112902.40269911,0.0,1.0
2017-02-01,66.6,67.66,66.36,67.57,1492263,15.2467647039421,15.4894309289598,15.1918214077117,15.4688271928734,6518413.42932929,0.0,1.0
2017-02-02,67.15,67.37,66.0,66.52,1345852,15.3726764244701,15.4230411126814,15.109406463366,15.2284502718653,5878869.71042619,0.0,1.0
2017-02-03,67.46,67.68,66.99,67.4,1426541,15.4436448487678,15.494009536979,15.3360475603165,15.4299090247102,6231330.54420623,0.0,1.0
2017-02-06,67.07,67.71,66.97,67.3,1706195,15.3543619923933,15.5008774490078,15.3314689522973,15.4070159846142,7452898.31688819,0.0,1.0
2017-02-07,67.29,67.82,67.18,67.33,1390299,15.4047266806046,15.5260597931134,15.379544336499,15.413883896643,6073020.42091981,0.0,1.0
2017-02-08,68.02,68.41,67.26,67.29,1558208,15.5718458733054,15.6611287296799,15.3978587685758,15.4047266806046,6806470.40963178,0.0,1.0
2017-02-09,68.29,68.78,68.02,68.03,1323173,15.6336570815647,15.7458329780351,15.5718458733054,15.574135177315,5779804.66749219,0.0,1.0
2017-02-10,68.77,68.935,68.08,68.24,1116403,15.7435436740255,15.7813171901839,15.585581697363,15.6222105615166,4876604.39731033,0.0,1.0
2017-02-13,68.97,69.22,68.81,69.03,1068340,15.7893297542175,15.8465623544575,15.7527008900639,15.8030655782751,4666658.49323454,0.0,1.0
2017-02-14,69.13,69.14,68.56,68.83,1049691,15.8259586183711,15.8282479223807,15.6954682898239,15.7572794980831,4585197.0537674,0.0,1.0
2017-02-15,69.02,69.215,68.57,68.85,1463608,15.8007762742655,15.8454177024527,15.6977575938335,15.7618581061023,6393244.38284257,0.0,1.0
2017-02-16,69.38,69.44,68.862,69.16,883946,15.8831912186112,15.8969270426688,15.7646052709138,15.8328265303999,3861199.71962174,0.0,1.0
2017-02-17,69.46,69.46,68.72,69.4,1103316,15.901505650688,15.901505650688,15.7320971539775,15.8877698266304,4819438.55151127,0.0,1.0
2017-02-21,69.58,69.69,69.15,69.38,1053473,15.9289772988032,15.9541596429088,15.8305372263903,15.8831912186112,4601717.35855932,0.0,1.0
2017-02-22,69.82,69.985,69.535,69.56,810086,15.9839205950336,16.021694111192,15.91867543076,15.924398690784,3538568.91265926,0.0,1.0
2017-02-23,69.97,70.24,69.18,70.02,2454171,16.0182601551776,16.0800713634368,15.8374051384191,16.0297066752256,10720162.0654472,0.0,1.0
2017-02-24,70.18,70.23,69.41,69.55,1313385,16.0663355393792,16.0777820594272,15.89005913064,15.9221093867744,5737049.31495297,0.0,1.0
2017-02-27,69.47,70.26,69.39,70.01,1190649,15.9037949546976,16.084649971456,15.8854805226208,16.027417371216,5200921.30624258,0.0,1.0
2017-02-28,69.21,69.405,68.985,69.36,1346502,15.8442730504479,15.8889144786352,15.7927637102319,15.8786126105919,5881709.00130793,0.0,1.0
2017-03-01,70.88,71.0,69.5,69.55,1511917,16.2265868200513,16.2540584681665,15.9106628667264,15.9221093867744,6604264.84931359,0.0,1.0
2017-03-02,70.48,70.98,70.395,70.77,815515,16.1350146596673,16.2494798601473,16.1155555755856,16.2014044759457,3562283.54373154,0.0,1.0
2017-03-03,70.47,70.65,70.23,70.41,910627,16.1327253556577,16.1739328278305,16.0777820594272,16.1189895316,3977746.0581076,0.0,1.0
2017-03-06,70.13,70.42,70.04,70.07,914770,16.0548890193312,16.1212788356096,16.0342852832448,16.0411531952736,3995843.26137388,0.0,1.0
2017-03-07,70.27,70.5,69.96,70.22,668711,16.0869392754656,16.1395932676865,16.015970851168,16.0754927554176,2921023.14587993,0.0,1.0
2017-03-08,70.38,70.59,69.92,70.14,932102,16.1121216195712,16.1601970037729,16.0068136351296,16.0571783233408,4071551.86070063,0.0,1.0
2017-03-09,70.14,70.63,69.8,70.23,718935,16.0571783233408,16.1693542198113,15.9793419870144,16.0777820594272,3140408.60010257,0.0,1.0
2017-03-10,70.55,70.81,70.26,70.36,664058,16.1510397877345,16.2105616919841,16.084649971456,16.107543011552,2900698.19130645,0.0,1.0
2017-03-13,71.39,71.42,70.2901,70.49,1242496,16.3433413245409,16.3502092365697,16.0915407765249,16.1373039636768,5427396.25138997,0.0,1.0
2017-03-14,70.95,71.18,70.69,71.1,871945,16.2426119481185,16.2952659403393,16.1830900438689,16.2769515082625,3808777.67366512,0.0,1.0
2017-03-15,71.86,71.98,71.17,71.28,2154740,16.4509386129922,16.4784102611074,16.2929766363297,16.3181589804353,9412205.59158337,0.0,1.0
2017-03-16,71.44,71.96,71.24,71.74,1139947,16.3914167087426,16.5107271327144,16.345528084138,16.4602496456494,4968320.62335185,0.16,1.0
2017-03-17,71.34,71.6899,71.2,71.44,1249063,16.3684723964403,16.4487545451859,16.3363503592171,16.3914167087426,5443889.4639538,0.0,1.0
2017-03-20,71.34,71.49,70.86,71.31,703103,16.3684723964403,16.4028888648937,16.2583396973894,16.3615891027496,3064389.07707162,0.0,1.0
2017-03-21,70.41,71.85,70.24,71.52,1160833,16.1550902920292,16.4854883891819,16.1160849611153,16.4097721585844,5059349.71903729,0.0,1.0
2017-03-22,70.96,71.03,70.2,70.67,1200785,16.2812840096916,16.2973450283032,16.1069072361944,16.2147455040151,5233475.66133477,0.0,1.0
2017-03-23,70.9,71.4,70.57,70.93,1006152,16.2675174223103,16.3822389838216,16.1918011917128,16.274400716001,4385191.35699004,0.0,1.0
2017-03-24,70.97,71.61,70.8,71.1,1239128,16.2835784409219,16.4304220396564,16.244573110008,16.3134060469148,5400588.97244586,0.0,1.0
2017-03-27,70.98,71.04,69.86,70.4,915906,16.2858728721521,16.2996394595335,16.0288965743667,16.1527958607989,3991865.12079221,0.0,1.0
2017-03-28,71.32,71.53,70.59,70.94,944185,16.3638835339798,16.4120665898146,16.1963900541732,16.2766951472312,4115115.70955447,0.0,1.0
2017-03-29,71.31,71.42,70.84,70.98,1115692,16.3615891027496,16.3868278462821,16.2537508349289,16.2858728721521,4862608.15012337,0.0,1.0
2017-03-30,71.89,71.95,71.21,71.27,913388,16.4946661141028,16.5084327014841,16.3386447904473,16.3524113778287,3980890.72344776,0.0,1.0
2017-03-31,71.17,71.8,71.09,71.73,1484291,16.3294670655264,16.4740162330307,16.3111116156846,16.4579552144191,6469102.14804335,0.0,1.0
2017-04-03,70.29,71.1,69.75,71.07,1201534,16.1275571172664,16.3134060469148,16.0036578308342,16.3065227532241,5236740.08691498,0.0,1.0
2017-04-04,69.9,70.46,69.52,70.18,1038185,16.0380742992876,16.1665624481803,15.9508859125389,16.1023183737339,4524803.29906088,0.0,1.0
2017-04-05,69.57,70.32,69.52,70.14,1204899,15.9623580686901,16.1344404109571,15.9508859125389,16.093140648813,5251406.03094357,0.0,1.0
2017-04-06,69.93,70.24,69.35,69.51,803102,16.0449575929783,16.1160849611153,15.9118805816251,15.9485914813087,3500222.57987005,0.0,1.0
2017-04-07,69.77,70.14,69.7,69.87,912374,16.0082466932946,16.093140648813,15.992185674683,16.0311910055969,3976471.32753544,0.0,1.0
2017-04-10,69.64,70.26,69.56,69.93,770494,15.9784190873017,16.1206738235758,15.9600636374599,16.0449575929783,3358104.57009744,0.0,1.0
2017-04-11,69.74,69.81,68.94,69.5,799804,16.0013633996039,16.0174244182155,15.8178089011858,15.9462970500785,3485848.64720845,0.0,1.0
2017-04-12,68.84,69.95,68.565,69.88,1194725,15.7948645888835,16.0495464554387,15.7317677300523,16.0334854368271,5207063.88694743,0.0,1.0
2017-04-13,68.65,69.18,68.65,68.76,904436,15.7512703955092,15.8728752507112,15.7512703955092,15.7765091390417,3941874.5181152,0.0,1.0
2017-04-17,69.53,69.56,68.8286,69.0,669554,15.9531803437692,15.9600636374599,15.792248937281,15.8315754885671,2918169.83302533,0.0,1.0
2017-04-18,69.96,70.03,69.42,69.47,1214876,16.0518408866689,16.0679019052805,15.9279416002367,15.9394137563878,5294889.57435323,0.0,1.0
2017-04-19,70.12,70.69,70.01,70.28,986559,16.0885517863526,16.2193343664755,16.0633130428201,16.1252626860362,4299797.64484962,0.0,1.0
2017-04-20,70.82,71.09,70.23,70.43,890423,16.2491619724685,16.3111116156846,16.1137905298851,16.1596791544896,3880800.55862845,0.0,1.0
2017-04-21,70.47,70.87,70.3,70.82,1123472,16.1688568794105,16.2606341286196,16.1298515484967,16.2491619724685,4896516.33572295,0.0,1.0
2017-04-24,71.93,71.94,71.14,71.3,1213353,16.5038438390237,16.5061382702539,16.3225837718357,16.3592946715194,5288251.76372748,0.0,1.0
2017-04-25,72.18,72.5,71.74,72.02,1310517,16.5612046197794,16.6346264191466,16.4602496456494,16.5244937200957,5711729.26316154,0.0,1.0
2017-04-26,71.73,73.75,71.62,73.0,2498073,16.4579552144191,16.921430322925,16.4327164708866,16.749347980658,10887547.9338412,0.0,1.0
2017-04-27,72.78,72.81,71.9,72.03,1026359,16.698870493593,16.7057537872837,16.496960545333,16.526788151326,4473261.11359808,0.0,1.0
2017-04-28,72.31,72.75,71.91,72.64,1174117,16.5910322257723,16.6919871999023,16.4992549765632,16.6667484563698,5117246.42051607,0.0,1.0
2017-05-01,71.89,72.65,71.89,72.58,1106035,16.4946661141028,16.6690428876,16.4946661141028,16.6529818689884,4820519.2878695,0.0,1.0
2017-05-02,71.5,72.02,71.23,71.87,1082562,16.4051832961239,16.5244937200957,16.3432336529078,16.4900772516423,4718215.06671542,0.0,1.0
2017-05-03,71.29,71.4,70.9,71.26,875145,16.3570002402891,16.3822389838216,16.2675174223103,16.3501169465985,3814213.25019784,0.0,1.0
2017-05-04,71.84,71.99,71.2,71.53,805029,16.4831939579516,16.517610426405,16.3363503592171,16.4120665898146,3508621.17545495,0.0,1.0
2017-05-05,72.13,72.2,71.7,72.03,450455,16.5497324636282,16.5657934822398,16.4510719207285,16.526788151326,1963253.43756505,0.0,1.0
2017-05-08,72.53,72.71,71.98,72.09,874722,16.6415097128373,16.6828094749814,16.5153159951748,16.5405547387073,3812369.65604506,0.0,1.0
2017-05-09,72.66,72.87,72.46,72.46,725181,16.6713373188303,16.719520374665,16.6254486942257,16.6254486942257,3160613.36006228,0.0,1.0
2017-05-10,72.98,73.0,72.27,72.66,1165489,16.7447591181975,16.749347980658,16.5818545008514,16.6713373188303,5079642.32985372,0.0,1.0
2017-05-11,72.62,72.75,72.16,72.55,614765,16.6621595939094,16.6919871999023,16.5566157573189,16.6460985752978,2679378.62726504,0.0,1.0
2017-05-12,72.85,72.88,72.47,72.54,637512,16.7149315122046,16.7218148058953,16.6277431254559,16.6438041440675,2778518.66554699,0.0,1.0
2017-05-15,73.17,73.37,72.81,72.98,1373180,16.7883533115718,16.8342419361764,16.7057537872837,16.7447591181975,5984838.34211093,0.0,1.0
2017-05-16,73.74,73.865,73.1,73.45,856601,16.9191358916948,16.9478162820726,16.7722922929603,16.8525973860182,3733391.47722116,0.0,1.0
2017-05-17,72.56,73.41,72.555,73.16,1404492,16.648393006528,16.8434196610973,16.6472457909129,16.7860588803416,6121307.89320267,0.0,1.0
2017-05-18,72.45,72.8,71.37,72.13,952320,16.6231542629955,16.7034593560534,16.375355690131,16.5497324636282,4150571.11956121,0.0,1.0
2017-05-19,72.9,73.23,72.66,72.71,837797,16.7264036683557,16.8021198989532,16.6713373188303,16.6828094749814,3651436.52580543,0.0,1.0
2017-05-22,73.6,73.67,72.85,73.0,943780,16.8870138544716,16.9030748730832,16.7149315122046,16.749347980658,4113350.5662167,0.0,1.0
2017-05-23,73.37,73.88,73.3,73.6,972793,16.8342419361764,16.951257928918,16.8181809175648,16.8870138544716,4239800.20487999,0.0,1.0
2017-05-24,73.93,74.185,73.4,73.58,989032,16.9627300850691,17.0212380814399,16.8411252298671,16.8824249920112,4310575.91515653,0.0,1.0
2017-05-25,74.57,74.68,73.98,74.36,936903,17.1095736838036,17.1348124273361,16.9742022412202,17.0613906279689,4083377.99650356,0.0,1.0
2017-05-26,74.8,74.855,74.33,74.57,946771,17.1623456020989,17.1749649738651,17.0545073342782,17.1095736838036,4126386.47664449,0.0,1.0
2017-05-30,74.88,74.99,74.51,74.51,969331,17.1807010519407,17.2059397954732,17.0958070964223,17.0958070964223,4224711.49812604,0.0,1.0
2017-05-31,74.6,75.15,74.53,75.0,2686994,17.1164569774943,17.2426506951568,17.1003959588827,17.2082342267034,11710937.1795555,0.0,1.0
2017-06-01,75.13,75.32,74.83,74.96,1115229,17.2380618326964,17.2816560260707,17.1692288957895,17.1990565017825,4860590.22082611,0.0,1.0
2017-06-02,75.56,75.615,74.96,75.3,917134,17.3367223755961,17.3493417473624,17.1990565017825,17.2770671636102,3997217.20972747,0.0,1.0
2017-06-05,75.59,76.15,75.36,75.57,936277,17.3436056692868,17.4720938181795,17.2908337509916,17.3390168068264,4080649.65149259,0.0,1.0
2017-06-06,75.55,75.92,75.22,75.22,833852,17.3344279443659,17.4193218998843,17.2587117137684,17.2587117137684,3634242.722182,0.0,1.0
2017-06-07,75.92,75.98,75.42,75.84,716305,17.4193218998843,17.4330884872657,17.3046003383729,17.4009664500425,3121928.39150422,0.0,1.0
2017-06-08,76.18,76.25,75.53,75.81,1037701,17.4789771118702,17.4950381304818,17.3298390819054,17.3940831563518,4522693.84381279,0.0,1.0
2017-06-09,75.76,76.67,75.27,76.19,1284082,17.3826110002007,17.5914042421513,17.2701838699195,17.4812715431004,5596515.52455939,0.0,1.0
2017-06-12,75.42,75.6,74.63,75.41,1195958,17.3046003383729,17.345900100517,17.123340271185,17.3023059071427,5212437.76777575,0.0,1.0
2017-06-13,75.92,76.05,75.61,75.61,1166646,17.4193218998843,17.4491495058773,17.3481945317473,17.3481945317473,5084684.97390753,0.0,1.0
2017-06-14,75.94,76.15,75.6,75.89,1057830,17.4239107623448,17.4720938181795,17.345900100517,17.4124386061936,4610423.6468891,0.0,1.0
2017-06-15,76.02,76.12,74.97,75.2,1091716,17.4789771118702,17.5019697152797,17.2375547760709,17.2904377639126,4748118.25593838,0.16,1.0
2017-06-16,75.63,76.48,75.55,76.01,2233001,17.3893059585733,17.5847430875537,17.3709118758458,17.4766778515293,9711823.2339076,0.0,1.0
2017-06-19,75.65,76.05,75.29,75.9,1461309,17.3939044792552,17.485874892893,17.3111311069812,17.4513859877789,6355561.28193327,0.0,1.0
2017-06-20,74.95,75.75,74.93,75.58,1223887,17.232956255389,17.4168970826647,17.2283577347071,17.3778096568686,5322959.64143207,0.0,1.0
2017-06-21,74.73,75.06,74.55,74.93,1541783,17.1823725278882,17.2582481191394,17.1409858417512,17.2283577347071,6705560.79511103,0.0,1.0
2017-06-22,74.37,74.82,74.19,74.73,1036767,17.0995991556141,17.2030658709567,17.0582124694771,17.1823725278882,4509132.70470935,0.0,1.0
2017-06-23,75.08,75.2,74.21,74.49,1554738,17.2628466398213,17.2904377639126,17.062810990159,17.1271902797055,6761905.00185132,0.0,1.0
2017-06-26,74.76,75.6,74.67,75.3,951900,17.189270308911,17.3824081775505,17.1685769658425,17.3134303673221,4140027.04716955,0.0,1.0
2017-06-27,74.23,74.7,74.23,74.66,1186259,17.0674095108409,17.1754747468654,17.0674095108409,17.1662777055016,5159307.01223689,0.0,1.0
2017-06-28,75.11,75.24,74.38,74.81,832509,17.2697444208441,17.2996348052764,17.1018984159551,17.2007666106158,3620768.75408349,0.0,1.0
2017-06-29,73.76,75.1,73.26,75.1,901402,16.9593442748164,17.2674451605032,16.8443812577692,17.2674451605032,3920399.89533851,0.0,1.0
2017-06-30,73.82,74.25,73.34,74.05,1439357,16.9731398368621,17.0720080315228,16.8627753404967,17.0260228247039,6260087.10004498,0.0,1.0
2017-07-03,73.1,74.32,73.1,74.29,580332,16.807593092314,17.0881028539094,16.807593092314,17.0812050728866,2523994.30227755,0.0,1.0
2017-07-05,73.77,73.83,73.05,73.54,1176650,16.9616435351574,16.9754390972031,16.7960967906093,16.9087605473156,5117515.31153697,0.0,1.0
2017-07-06,72.48,73.275,72.35,72.85,1453321,16.6650389511754,16.8478301482806,16.6351485667431,16.7501115837904,6320819.67456611,0.0,1.0
2017-07-07,73.39,73.66,72.77,72.89,920149,16.8742716422015,16.936351671407,16.7317175010628,16.7593086251542,4001934.81187729,0.0,1.0
2017-07-10,73.77,73.92,72.93,73.12,1025190,16.9616435351574,16.9961324402716,16.7685056665179,16.8121916129959,4458781.72968562,0.0,1.0
2017-07-11,73.66,74.0,73.37,73.75,722598,16.936351671407,17.0145265229991,16.8696731215196,16.9570450144755,3142741.11170356,0.0,1.0
2017-07-12,74.58,74.67,73.9,74.17,1021804,17.147883622774,17.1685769658425,16.9915339195897,17.0536139487952,4444055.25465493,0.0,1.0
2017-07-13,74.59,74.96,74.471,74.62,659647,17.150182883115,17.2352555157299,17.1228216850577,17.1570806641378,2868953.06396075,0.0,1.0
2017-07-14,74.55,74.67,74.33,74.65,1052836,17.1409858417512,17.1685769658425,17.0904021142504,17.1639784451606,4579020.39734613,0.0,1.0
2017-07-17,74.84,75.19,74.32,74.57,695235,17.2076643916386,17.2881385035717,17.0881028539094,17.1455843624331,3023733.27464956,0.0,1.0
2017-07-18,74.91,75.0,74.45,74.62,758484,17.2237592140252,17.2444525570937,17.1179932383417,17.1570806641378,3298817.39137025,0.0,1.0
2017-07-19,75.58,75.67,75.02,75.17,788615,17.3778096568686,17.3985029999371,17.2490510777756,17.2835399828898,3429863.88255448,0.0,1.0
2017-07-20,75.66,75.775,75.12,75.48,969724,17.3962037395962,17.422645233517,17.2720436811851,17.3548170534591,4217547.62925667,0.0,1.0
2017-07-21,75.57,75.81,75.24,75.45,819119,17.3755103965276,17.4306926447103,17.2996348052764,17.3479192724363,3562532.63457346,0.0,1.0
2017-07-24,75.64,75.85,75.271,75.7,1117635,17.3916052189143,17.4398896860741,17.3067625123334,17.4054007809599,4860845.81244177,0.0,1.0
2017-07-25,75.84,76.18,75.4,75.88,1598432,17.4375904257332,17.5157652773253,17.3364229707316,17.446787467097,6951940.02842872,0.0,1.0
2017-07-26,74.94,77.47,74.03,76.2,2286718,17.2306569950481,17.8123698613074,17.021424304022,17.5203637980072,9945450.5402347,0.0,1.0
2017-07-27,75.84,75.93,74.82,74.97,2035055,17.4375904257332,17.4582837688017,17.2030658709567,17.2375547760709,8850911.58995441,0.0,1.0
2017-07-28,76.13,76.255,75.23,75.94,1448691,17.5042689756206,17.5330097298824,17.2973355449355,17.4605830291426,6300682.76393643,0.0,1.0
2017-07-31,76.62,76.86,76.07,76.48,1473927,17.616932732327,17.6721149805097,17.4904734135749,17.5847430875537,6410439.79993008,0.0,1.0
2017-08-01,77.38,77.77,76.8,77.77,1099644,17.7916765182388,17.8813476715357,17.658319418464,17.8813476715357,4782598.90982006,0.0,1.0
2017-08-02,77.84,77.98,77.43,77.61,1488773,17.8974424939223,17.9296321386956,17.8031728199436,17.8445595060806,6475008.39068784,0.0,1.0
2017-08-03,77.83,78.385,77.56,77.74,2097709,17.8951432335814,18.0227521825039,17.8330632043759,17.8744498905129,9123407.91794408,0.0,1.0
2017-08-04,77.66,78.13,77.47,78.07,1205809,17.8560558077853,17.9641210438098,17.8123698613074,17.9503254817641,5244334.3562564,0.0,1.0
2017-08-07,77.98,78.09,77.58,77.58,1125523,17.9296321386956,17.954924002446,17.8376617250578,17.8376617250578,4895152.49733312,0.0,1.0
2017-08-08,77.97,78.34,77.64,77.64,855078,17.9273328783546,18.0124055109696,17.8514572871034,17.8514572871034,3718926.40764749,0.0,1.0
2017-08-09,78.49,78.58,77.52,77.76,1123131,18.0468944160838,18.0675877591523,17.8238661630121,17.8790484111948,4884749.15171192,0.0,1.0
2017-08-10,77.77,78.36,77.74,78.06,1839697,17.8813476715357,18.0170040316515,17.8744498905129,17.9480262214232,8001255.73967504,0.0,1.0
2017-08-11,77.97,78.17,77.71,78.01,1098711,17.9273328783546,17.9733180851736,17.86755210949,17.9365299197184,4778541.08312081,0.0,1.0
2017-08-14,79.1,79.36,78.27,78.37,1365083,18.1871492968815,18.2469300657461,17.996310688583,18.0193032919925,5937052.780367,0.0,1.0
2017-08-15,78.91,79.3774,78.91,79.23,1908915,18.1434633504036,18.2509307787394,18.1434633504036,18.2170396813138,8302300.37897639,0.0,1.0
2017-08-16,79.32,79.7,79.01,79.15,929068,18.2377330243823,18.3251049173383,18.166455953813,18.1986455985863,4040725.54749419,0.0,1.0
2017-08-17,78.95,79.46,78.89,79.05,1267602,18.1526603917673,18.2699226691556,18.1388648297217,18.1756529951768,5513086.0017294,0.0,1.0
2017-08-18,78.42,78.98,78.36,78.84,869071,18.0307995936972,18.1595581727902,18.0170040316515,18.1273685280169,3779785.10968661,0.0,1.0
2017-08-21,78.71,78.78,78.12,78.3,807757,18.0974781435846,18.1135729659713,17.9618217834688,18.0032084696059,3513116.74287271,0.0,1.0
2017-08-22,79.7,79.75,78.92,78.92,1029669,18.3251049173383,18.336601219043,18.1457626107445,18.1457626107445,4478261.90737683,0.0,1.0
2017-08-23,79.4,79.935,78.9,79.19,1006789,18.2561271071099,18.3791375353505,18.1411640900626,18.20784263995,4378751.64491309,0.0,1.0
2017-08-24,79.39,79.5,78.98,79.48,693211,18.253827846769,18.2791197105194,18.1595581727902,18.2745211898375,3014930.4437393,0.0,1.0
2017-08-25,79.79,80.14,79.59,79.79,1307652,18.3457982604068,18.4262723723399,18.2998130535879,18.3457982604068,5687272.45328852,0.0,1.0
2017-08-28,79.75,80.0,79.55,80.0,729453,18.336601219043,18.3940827275666,18.2906160122241,18.3940827275666,3172555.04741986,0.0,1.0
2017-08-29,80.16,80.33,79.08,79.33,768031,18.4308708930218,18.4699583188179,18.1825507761996,18.2400322847233,3340339.44013517,0.0,1.0
2017-08-30,80.31,80.47,79.98,80.1,984131,18.465359798136,18.5021479635911,18.3894842068848,18.4170753309761,4280206.91034563,0.0,1.0
2017-08-31,80.94,81.13,80.33,80.5,1062524,18.6102131996156,18.6538991460935,18.4699583188179,18.5090457446139,4621155.68680193,0.0,1.0
2017-09-01,80.87,81.165,80.31,80.98,866930,18.5941183772289,18.6619465572868,18.465359798136,18.6194102409793,3770473.41947967,0.0,1.0
2017-09-05,80.35,80.9,79.86,80.7,821873,18.4745568394998,18.6010161582518,18.3618930827934,18.5550309514329,3574510.39955706,0.0,1.0
2017-09-06,80.58,80.74,80.04,80.65,808311,18.5274398273415,18.5642279927966,18.4032797689304,18.5435346497281,3515526.21338865,0.0,1.0
2017-09-07,80.51,80.835,80.27,80.71,686020,18.5113450049549,18.5860709660356,18.4561627567722,18.5573302117738,2983655.1685043,0.0,1.0
2017-09-08,80.52,80.9,80.06,80.27,709275,18.5136442652958,18.6010161582518,18.4078782896123,18.4561627567722,3084796.39025232,0.0,1.0
2017-09-11,81.94,82.07,80.969,81.02,1006482,18.8401392337101,18.8700296181424,18.6168810546043,18.6286072823431,4377416.43291239,0.0,1.0
2017-09-12,82.12,82.3,81.751,81.95,757161,18.8815259198472,18.9229126059842,18.7966832132663,18.8424384940511,3293063.36701537,0.0,1.0
2017-09-13,81.72,82.12,81.41,82.07,790997,18.7895555062093,18.8815259198472,18.71827843564,18.8700296181424,3440223.73592811,0.0,1.0
2017-09-14,82.21,82.29,81.52,81.52,782369,18.9022192629157,18.9206133456432,18.7435702993904,18.7435702993904,3402698.62471581,0.0,1.0
2017-09-15,82.58,82.6,81.85,82.17,1129770,19.0309778420086,19.0355869429634,18.8627456571616,18.936491272437,4902344.3448113,0.19,1.0
2017-09-18,82.8,83.01,82.23,82.56,1074625,19.0816779525105,19.130073512535,18.9503185753012,19.0263687410539,4663056.89790207,0.0,1.0
2017-09-19,83.07,83.15,82.67,83.07,681368,19.1439008153991,19.162337219218,19.0517187963049,19.1439008153991,2956619.98595765,0.0,1.0
2017-09-20,82.99,83.25,82.4,83.23,644692,19.1254644115802,19.1853827239915,18.9894959334162,19.1807736230368,2797473.9817353,0.0,1.0
2017-09-21,83.14,83.36,82.77,83.2,728419,19.1600326687406,19.2107327792424,19.0747643010784,19.1738599716047,3160785.61592456,0.0,1.0
2017-09-22,82.94,83.81,82.85,83.37,1615081,19.1139416591935,19.3144375507235,19.0932007048973,19.2130373297198,7008225.75104857,0.0,1.0
2017-09-25,81.92,82.915,81.57,82.86,1322640,18.8788775105031,19.1081802830001,18.7982182437956,19.0955052553746,5739253.76335113,0.0,1.0
2017-09-26,81.62,82.16,81.55,82.05,868266,18.8097409961824,18.9341867219597,18.7936091428409,18.9088366667088,3767615.45703278,0.0,1.0
2017-09-27,81.97,82.24,81.675,81.99,1114338,18.8904002628899,18.9526231257785,18.8224160238079,18.8950093638446,4835381.17714962,0.0,1.0
2017-09-28,82.28,82.39,81.68,81.73,812299,18.961841327688,18.9871913829389,18.8235682990466,18.8350910514334,3524761.15399228,0.0,1.0
2017-09-29,84.64,84.87,83.03,83.49,1844528,19.505715240344,19.5587199013232,19.1346826134897,19.2406919354481,8003851.58894828,0.0,1.0
2017-10-02,84.77,84.9,84.38,84.75,1531707,19.5356743965497,19.5656335527553,19.4457969279328,19.531065295595,6646445.86894488,0.0,1.0
2017-10-03,85.0,85.18,84.7,85.0,988380,19.5886790575289,19.6301609661213,19.5195425432082,19.5886790575289,4288819.05478511,0.0,1.0
2017-10-04,85.76,85.875,84.76,84.99,1012420,19.763824893808,19.7903272242976,19.5333698460723,19.5863745070515,4393134.40928139,0.0,1.0
2017-10-05,86.3,86.3,85.67,86.05,997434,19.8882706195852,19.8882706195852,19.7430839395118,19.8306568576513,4328106.54312161,0.0,1.0
2017-10-06,86.58,86.59,85.98,86.13,795172,19.9527980329512,19.9551025834285,19.8145250043098,19.8490932614701,3450442.97277523,0.0,1.0
2017-10-09,86.55,86.81,86.32,86.6,1023647,19.9458843815191,20.0058026939304,19.8928797205399,19.9574071339059,4441851.06838829,0.0,1.0
2017-10-10,87.02,87.08,86.5,86.64,761971,20.0541982539549,20.068025556819,19.9343616291323,19.9666253358153,3306375.83115164,0.0,1.0
2017-10-11,86.78,87.01,86.51,87.0,671093,19.9988890424983,20.0518937034775,19.9366661796097,20.0495891530001,2912034.28431667,0.0,1.0
2017-10-12,87.77,87.79,86.7,86.75,717267,20.2270395397566,20.2316486407113,19.9804526386795,19.9919753910662,3112394.39989534,0.0,1.0
2017-10-13,87.2,88.0,87.09,87.93,2095059,20.0956801625473,20.2800442007358,20.0703301072963,20.2639123473943,9090965.98484291,0.0,1.0
2017-10-16,86.94,87.48,86.81,87.39,1580990,20.035761850136,20.1602075759132,20.0058026939304,20.139466621617,6860296.6849033,0.0,1.0
2017-10-17,86.7,87.0302,86.47,86.98,990438,19.9804526386795,20.0565488954418,19.9274479777003,20.0449800520454,4297749.21283641,0.0,1.0
2017-10-18,86.62,86.86,86.25,86.77,1043048,19.9620162348606,20.0173254463172,19.8767478671984,19.9965844920209,4526036.68372034,0.0,1.0
2017-10-19,86.1,86.485,85.39,86.37,1343273,19.8421796100381,19.9309048034163,19.6785565261458,19.9044024729267,5828785.32363905,0.0,1.0
2017-10-20,86.57,86.94,86.0,86.68,1249217,19.9504934824738,20.035761850136,19.8191341052645,19.9758435377247,5420653.66879288,0.0,1.0
2017-10-23,86.35,86.94,86.17,86.94,1281912,19.899793371972,20.035761850136,19.8583114633796,20.035761850136,5562525.15445243,0.0,1.0
2017-10-24,86.65,87.025,86.29,86.65,1068689,19.9689298862927,20.0553505291935,19.8859660691078,19.9689298862927,4637299.16311464,0.0,1.0
2017-10-25,87.24,88.19,86.51,87.57,1458647,20.1048983644567,20.3238306598055,19.9366661796097,20.1809485302095,6329420.91888256,0.0,1.0
2017-10-26,85.5,87.27,85.5,87.25,1808063,19.7039065813967,20.1118120158888,19.7039065813967,20.1072029149341,7845621.16458441,0.0,1.0
2017-10-27,86.6,86.6,85.45,85.5,1259523,19.9574071339059,19.9574071339059,19.6923838290099,19.7039065813967,5465373.88690596,0.0,1.0
2017-10-30,85.76,86.56,85.65,86.43,891207,19.763824893808,19.9481889319965,19.738474838557,19.9182297757908,3867161.9856309,0.0,1.0
2017-10-31,87.0,87.14,85.96,86.12,1219756,20.0495891530001,20.0818528596831,19.8099159033551,19.8467887109928,5292815.28864251,0.0,1.0
2017-11-01,86.87,87.83,86.74,87.55,1197113,20.0196299967945,20.2408668426207,19.9896708405889,20.1763394292547,5194561.85387298,0.0,1.0
2017-11-02,87.59,87.89,86.9,87.0,1363939,20.1855576311642,20.2546941454849,20.0265436482266,20.0495891530001,5918460.07888115,0.0,1.0
2017-11-03,87.33,87.805,86.77,87.62,948715,20.1256393187529,20.2351054664273,19.9965844920209,20.1924712825962,4116703.05910729,0.0,1.0
2017-11-06,87.24,87.64,87.11,87.3,1142423,20.1048983644567,20.197080383551,20.0749392082511,20.1187256673208,4957248.76163497,0.0,1.0
2017-11-07,87.37,87.7,87.11,87.18,919337,20.1348575206623,20.2109076864151,20.0749392082511,20.0910710615926,3989224.83596288,0.0,1.0
2017-11-08,87.74,87.85,87.11,87.34,839975,20.2201258883245,20.2454759435754,20.0749392082511,20.1279438692303,3644853.98889408,0.0,1.0
2017-11-09,86.72,87.39,86.1446,87.18,837091,19.9850617396342,20.139466621617,19.8524579051671,20.0910710615926,3632339.61774735,0.0,1.0
2017-11-10,88.21,88.36,86.58,86.68,1301307,20.3284397607603,20.3630080179206,19.9527980329512,19.9758435377247,5646684.73433825,0.0,1.0
2017-11-13,88.48,88.62,87.86,88.0,1024654,20.3906626236489,20.4229263303319,20.2477804940528,20.2800442007358,4446220.68411116,0.0,1.0
2017-11-14,88.98,89.16,88.08,88.28,1088555,20.5058901475167,20.5473720561091,20.2984806045546,20.3445716141018,4723502.52552825,0.0,1.0
2017-11-15,88.41,88.87,88.18,88.72,1144081,20.3745307703074,20.4805400922658,20.3215261093282,20.4459718351054,4964443.22327203,0.0,1.0
2017-11-16,89.31,89.69,88.593,88.72,1015894,20.5819403132695,20.669513231409,20.416704044043,20.4459718351054,4408208.93263913,0.0,1.0
2017-11-17,89.52,89.725,88.9096,89.11,1051077,20.6303358732939,20.6775791580797,20.4896661121561,20.5358493037223,4560876.44999533,0.0,1.0
2017-11-20,89.88,90.12,89.53,89.73,824849,20.7132996904788,20.7686089019353,20.6326404237713,20.6787314333184,3579218.6289893,0.0,1.0
2017-11-21,90.84,91.14,90.07,90.73,1484064,20.934536536305,21.0036730506257,20.7570861495485,20.9091864810541,6439711.40828488,0.0,1.0
2017-11-22,89.9,90.94,89.88,90.84,1229311,20.7179087914335,20.9575820410785,20.7132996904788,20.934536536305,5334276.73673784,0.0,1.0
2017-11-24,90.91,91.09,89.9,89.99,641972,20.9506683896465,20.9921502982389,20.7179087914335,20.7386497457297,2785671.2461184,0.0,1.0
2017-11-27,90.38,90.96,90.375,90.77,1055905,20.8285272143466,20.9621911420333,20.8273749391079,20.9184046829635,4581826.30571529,0.0,1.0
2017-11-28,91.04,91.25,90.62,90.76,1422986,20.9806275458521,21.0290231058766,20.8838364258031,20.9161001324861,6174679.24431135,0.0,1.0
2017-11-29,89.77,91.26,89.45,91.0,1479545,20.6879496352278,21.0313276563539,20.6142040199524,20.9714093439427,6420102.37804494,0.0,1.0
2017-11-30,90.59,91.08,90.01,90.43,4591326,20.8769227743711,20.9898457477615,20.7432588466844,20.8400499667334,19922870.1871045,0.0,1.0
2017-12-01,89.8,90.74,88.0644,90.66,1319598,20.6948632866599,20.9114910315314,20.29488550581,20.8930546277126,5726053.79212078,0.0,1.0
2017-12-04,88.46,90.6,88.44,90.37,1182548,20.3860535226942,20.8792273248484,20.3814444217395,20.8262226638692,5131360.80818918,0.0,1.0
2017-12-05,88.18,88.73,87.97,88.5,1151311,20.3215261093282,20.4482763855828,20.2731305493037,20.3952717246036,4995815.93595956,0.0,1.0
2017-12-06,87.78,88.28,87.4,87.62,949800,20.2293440902339,20.3445716141018,20.1417711720944,20.1924712825962,4121411.13563094,0.0,1.0
2017-12-07,88.14,88.21,87.65,87.89,1513951,20.3123079074188,20.3284397607603,20.1993849340283,20.2546941454849,6569398.30511642,0.0,1.0
2017-12-08,89.34,89.35,88.67,88.67,1458237,20.5888539647015,20.5911585151789,20.4344490827187,20.4344490827187,6327641.83005797,0.0,1.0
2017-12-11,89.24,89.84,88.9,89.08,1024058,20.565808459928,20.7040814885693,20.4874537436978,20.5289356522903,4443634.49645392,0.0,1.0
2017-12-12,89.67,89.95,88.96,89.24,1355745,20.6649041304543,20.7294315438203,20.501281046562,20.565808459928,5882904.33783529,0.0,1.0
2017-12-13,89.5,90.01,89.07,89.64,877630,20.6257267723392,20.7432588466844,20.5266311018129,20.6579904790222,3808248.11009032,0.0,1.0
2017-12-14,89.23,89.93,89.22,89.68,867074,20.5635039094506,20.7248224428656,20.5611993589733,20.6672086809316,3762443.08171832,0.0,1.0
2017-12-15,89.13,89.66,88.97,89.53,1540203,20.5842448637468,20.7066464095539,20.5472934536918,20.6766233888842,6669095.43190365,0.19,1.0
2017-12-18,89.45,89.86,89.25,89.56,886397,20.6581476838568,20.7528356721226,20.611958421288,20.6835517782695,3838108.47242414,0.0,1.0
2017-12-19,88.8,90.07,88.79,89.72,1109348,20.5080325805084,20.8013343978198,20.50572311738,20.7205031883245,4803488.68246034,0.0,1.0
2017-12-20,88.64,89.15,88.24,89.15,996725,20.4710811704535,20.5888637900037,20.378702645316,20.5888637900037,4315829.8901925,0.0,1.0
2017-12-21,88.45,89.07,88.34,89.07,1053834,20.4272013710132,20.5703880849762,20.4017972766004,20.5703880849762,4563112.46983985,0.0,1.0
2017-12-22,88.14,89.02,87.75,88.77,631354,20.3556080140317,20.558840769334,20.2655389520227,20.5011041911231,2733769.55980094,0.0,1.0
2017-12-26,87.79,88.06,87.43,88.06,664315,20.2747768045364,20.3371323090042,20.1916361319128,20.3371323090042,2876491.04166469,0.0,1.0
2017-12-27,88.09,88.19,87.7,88.09,869957,20.3440606983895,20.3671553296739,20.2539916363805,20.3440606983895,3766923.09692463,0.0,1.0
2017-12-28,88.6,88.65,87.84,88.25,804485,20.4618433179397,20.4733906335819,20.2863241201786,20.3810121084445,3483428.63800097,0.0,1.0
2017-12-29,87.8,89.15,87.53,89.0,845452,20.2770862676649,20.5888637900037,20.2147307631971,20.5542218430771,3660816.18532998,0.0,1.0
2018-01-02,87.8,88.85,87.55,88.47,1227122,20.2770862676649,20.5195798961506,20.219349689454,20.4318202972701,5313451.35971587,0.0,1.0
2018-01-03,88.94,88.96,87.5,87.58,1198156,20.5403650643065,20.5449839905634,20.2078023738118,20.2262780788393,5188028.27049938,0.0,1.0
2018-01-04,88.63,89.27,88.63,89.0,1298266,20.468771707325,20.6165773475449,20.468771707325,20.5542218430771,5621505.63918901,0.0,1.0
2018-01-05,89.71,89.81,88.9,89.14,1014021,20.7181937251961,20.7412883564804,20.5311272117928,20.5865543268752,4390721.75482996,0.0,1.0
2018-01-08,90.67,90.71,89.64,89.64,1316878,20.9399021855259,20.9491400380396,20.702027483297,20.702027483297,5702095.79787496,0.0,1.0
2018-01-09,90.81,91.51,90.76,91.0,1236142,20.972234669324,21.1338970883145,20.9606873536818,21.0161144687643,5352508.05600576,0.0,1.0
2018-01-10,89.51,90.69,89.26,90.59,933828,20.6720044626274,20.9445211117828,20.6142678844165,20.9214264804984,4043485.20875736,0.0,1.0
2018-01-11,90.79,90.82,89.33,89.52,728026,20.9676157430671,20.9745441324524,20.6304341263155,20.6743139257558,3152360.3517894,0.0,1.0
2018-01-12,91.83,91.94,90.46,90.86,843193,21.2077999084244,21.2332040028372,20.8914034598287,20.9837819849662,3651034.69121482,0.0,1.0
2018-01-16,91.28,92.61,91.19,92.0,1477988,21.0807794363605,21.3879380324424,21.0599942682046,21.2470607816078,6399703.81774896,0.0,1.0
2018-01-17,92.85,93.0,91.12,91.95,933554,21.4433651475249,21.4780070944514,21.0438280263055,21.2355134659657,4042298.78583237,0.0,1.0
2018-01-18,92.29,93.28,92.12,92.87,1456928,21.3140352123325,21.5426720620476,21.2747743391491,21.4479840737817,6308513.79293022,0.0,1.0
2018-01-19,93.13,93.62,92.88,93.16,1679349,21.5080301151211,21.6211938084144,21.4502935369102,21.5149585045064,7271599.09730856,0.0,1.0
2018-01-22,91.98,93.49,91.78,93.13,1937392,21.242441855351,21.5911707877447,21.1962525927823,21.5080301151211,8388928.04195723,0.0,1.0
2018-01-23,91.82,92.2,91.67,91.95,1474443,21.205490445296,21.2932500441766,21.1708484983695,21.2355134659657,6384353.92990554,0.0,1.0
2018-01-24,91.2,93.53,90.96,92.66,2132357,21.062303731333,21.6004086402585,21.0068766162505,21.3994853480846,9233128.57323857,0.0,1.0
2018-01-25,91.2,92.68,91.0,91.5,1892465,21.062303731333,21.4041042743415,21.0161144687643,21.1315876251861,8194393.65235461,0.0,1.0
2018-01-26,92.73,92.73,90.94,91.74,1540600,21.4156515899836,21.4156515899836,21.0022576899937,21.1870147402685,6670814.4461417,0.0,1.0
2018-01-29,92.13,93.0,91.97,92.36,1823922,21.2770838022775,21.4780070944514,21.2401323922225,21.3302014542315,7897601.73064756,0.0,1.0
2018-01-30,92.55,93.03,91.2,91.36,1497969,21.3740812536718,21.4849354838367,21.062303731333,21.099255141388,6486221.76104921,0.0,1.0
2018-01-31,92.77,93.11,92.4,93.07,1515916,21.4248894424974,21.5034111888642,21.3394393067453,21.4941733363504,6563932.46263619,0.0,1.0
2018-02-01,92.82,93.52,91.4,91.4,1320402,21.4364367581396,21.5980991771301,21.1084929939017,21.1084929939017,5717354.7554942,0.0,1.0
2018-02-02,91.25,92.84,91.19,92.53,1649650,21.0738510469752,21.4410556843964,21.0599942682046,21.3694623274149,7143002.11026718,0.0,1.0
2018-02-05,88.41,92.01,88.08,90.76,1885191,20.4179635184994,21.2493702447363,20.3417512352611,20.9606873536818,8162897.15470357,0.0,1.0
2018-02-06,88.56,88.88,85.71,86.72,2466456,20.452605465426,20.5265082855359,19.7944084738218,20.0276642497938,10679780.8097967,0.0,1.0
2018-02-07,88.28,89.83,87.46,88.01,1682998,20.3879404978298,20.7459072827373,20.1985645212981,20.325584993362,7287399.30626221,0.0,1.0
2018-02-08,84.44,88.52,84.4,88.24,2505181,19.5011066565105,20.4433676129122,19.4918688039968,20.378702645316,10847460.473192,0.0,1.0
2018-02-09,84.78,85.45,82.15,84.94,2612602,19.5796284028773,19.7343624324825,18.9722396000987,19.6165798129323,11312594.5499277,0.0,1.0
2018-02-12,86.41,86.9,85.69,85.79,1729166,19.9560708928123,20.0692345861057,19.789789547565,19.8128841788493,7487307.23911271,0.0,1.0
2018-02-13,86.88,87.08,85.8,85.84,868366,20.0646156598488,20.1108049224175,19.8151936419777,19.8244314944915,3760034.04994046,0.0,1.0
2018-02-14,87.34,87.44,86.24,86.3,1071811,20.1708509637568,20.1939455950412,19.9168100196289,19.9306667983995,4640953.0717471,0.0,1.0
2018-02-15,89.14,89.14,87.79,88.01,1614714,20.5865543268752,20.5865543268752,20.2747768045364,20.325584993362,6991728.85732004,0.0,1.0
2018-02-16,89.99,90.72,88.65,88.75,1173140,20.7828586927923,20.9514495011681,20.4733906335819,20.4964852648663,5079708.72344972,0.0,1.0
2018-02-20,90.36,90.83,89.3,89.5,1171787,20.8683088285444,20.9768535955809,20.6235057369302,20.6696949994989,5073850.21900625,0.0,1.0
2018-02-21,90.42,91.55,90.42,90.49,1032072,20.882165607315,21.1431349408282,20.882165607315,20.8983318492141,4468882.77752716,0.0,1.0
2018-02-22,90.23,91.2,90.06,90.79,1191091,20.8382858078747,21.062303731333,20.7990249346913,20.9676157430671,5157436.74507942,0.0,1.0
2018-02-23,90.83,90.86,89.92,90.48,956353,20.9768535955809,20.9837819849662,20.7666924508932,20.8960223860856,4141018.69921519,0.0,1.0
2018-02-26,92.41,92.43,90.7,91.07,803305,21.3417487698737,21.3463676961306,20.9468305749112,21.0322807106633,3478319.22540429,0.0,1.0
2018-02-27,91.94,93.53,91.94,92.59,1130317,21.2332040028372,21.6004086402585,21.2332040028372,21.3833191061855,4894284.67630763,0.0,1.0
2018-02-28,91.39,92.7,91.38,92.4,1185520,21.1061835307733,21.4087232005983,21.1038740676448,21.3394393067453,5133314.25560812,0.0,1.0
2018-03-01,88.95,91.56,88.24,91.15,1567691,20.542674527435,21.1454444039567,20.378702645316,21.0507564156908,6788118.76534226,0.0,1.0
2018-03-02,89.65,89.85,88.14,88.5,1151699,20.7043369464255,20.7505262089942,20.3556080140317,20.4387486866554,4986868.96456375,0.0,1.0
2018-03-05,89.18,89.72,88.22,88.98,1088635,20.595792179389,20.7205031883245,20.3740837190592,20.5496029168203,4713801.17134587,0.0,1.0
2018-03-06,89.75,90.13,89.13,89.5,1034625,20.7274315777098,20.8151911765904,20.5842448637468,20.6696949994989,4479937.29478083,0.0,1.0
2018-03-07,90.26,90.48,88.51,88.81,1103587,20.84521419726,20.8960223860856,20.4410581497838,20.5103420436369,4778543.49096078,0.0,1.0
2018-03-08,90.58,90.65,89.93,90.32,1317674,20.91911701737,20.935283259269,20.7690019140217,20.8590709760307,5705542.48637238,0.0,1.0
2018-03-09,92.44,92.65,90.85,91.13,1194645,21.348677159259,21.3971758849562,20.9814725218377,21.0461374894339,5172825.60301891,0.0,1.0
2018-03-12,92.66,93.07,92.34,92.51,1304904,21.3994853480846,21.4941733363504,21.3255825279746,21.3648434011581,5650248.25005067,0.0,1.0
2018-03-13,92.51,93.5,92.22,93.16,882665,21.3648434011581,21.5934802508732,21.2978689704334,21.5149585045064,3821948.87258447,0.0,1.0
2018-03-14,91.37,92.96,91.21,92.85,574479,21.1015646045164,21.4687692419377,21.0646131944614,21.4433651475249,2487500.20265158,0.0,1.0
2018-03-15,91.95,92.39,91.21,91.55,688689,21.2355134659657,21.3371298436168,21.0646131944614,21.1431349408282,2982030.72186087,0.0,1.0
2018-03-16,92.0,92.93,91.47,92.16,1617555,21.2909405810481,21.5061642195305,21.1682862494399,21.3279683037978,6989595.38370353,0.19,1.0
2018-03-19,91.34,92.11,90.35,91.9,1193661,21.1382012247058,21.3163971404385,20.9090921901924,21.2677982543296,5157912.66158303,0.0,1.0
2018-03-20,91.7,92.01,91.18,91.69,849831,21.2215136008925,21.29325481372,21.1011735019562,21.2191993682207,3672193.42435228,0.0,1.0
2018-03-21,91.03,92.02,90.82,91.61,749126,21.0664600118784,21.2955690463918,21.0178611257694,21.2006855068458,3237038.38905773,0.0,1.0
2018-03-22,88.17,90.46,88.07,90.0,1093692,20.4045894677284,20.9345487495827,20.3814471410099,20.8280940466775,4725937.94609363,0.0,1.0
2018-03-23,85.33,88.41,85.22,88.2,1093491,19.7473473889221,20.4601310518529,19.7218908295317,20.411532165744,4725069.40766859,0.0,1.0
2018-03-26,87.09,87.16,85.38,86.39,1146547,20.1546523391683,20.1708519678712,19.7589185522814,19.9926560521385,4954328.98318704,0.0,1.0
2018-03-27,85.59,88.0,85.09,87.39,1036580,19.8075174383903,20.3652475123069,19.6918058047977,20.2240793193239,4479152.04295335,0.0,1.0
2018-03-28,84.85,85.88,83.96,85.79,929293,19.6362642206732,19.874630185874,19.4302975128783,19.8538020918274,4015555.61505358,0.0,1.0
2018-03-29,86.13,86.98,85.06,85.4,1355274,19.9324860026704,20.1291957797779,19.6848631067821,19.7635470176251,5856256.4450998,0.0,1.0
2018-04-02,84.05,86.28,82.73,86.13,1324574,19.4511256069249,19.9671994927482,19.1456468942403,19.9324860026704,5723599.08366252,0.0,1.0
2018-04-03,84.8,84.87,83.17,84.28,1373929,19.6246930573139,19.6408926860169,19.2474731318019,19.5043529583776,5936866.31733475,0.0,1.0
2018-04-04,84.99,85.16,82.13,82.13,1521251,19.6686634780791,19.7080054335006,19.0067929339291,19.0067929339291,6573457.45093947,0.0,1.0
2018-04-05,84.77,85.74,84.48,85.54,1164885,19.6177503592984,19.8422309284681,19.5506376118146,19.795946275031,5033569.07094069,0.0,1.0
2018-04-06,82.57,84.57,81.9,84.32,1235725,19.1086191714907,19.5714657058613,18.9535655824765,19.513609889065,5339674.85218557,0.0,1.0
2018-04-09,83.58,84.61,82.78,83.13,1425925,19.3423566713478,19.5807226365487,19.1572180575996,19.2382162011145,6161545.54095995,0.0,1.0
2018-04-10,85.37,85.72,84.55,84.92,1926757,19.7566043196095,19.8376024631244,19.5668372405176,19.6524638493762,8325684.03097173,0.0,1.0
2018-04-11,85.28,85.95,84.85,84.87,1612535,19.7357762255629,19.890829814577,19.6362642206732,19.6408926860169,6967903.52851084,0.0,1.0
2018-04-12,86.14,86.49,85.32,85.79,1035405,19.9348002353422,20.0157983788571,19.7450331562503,19.8538020918274,4474074.76609053,0.0,1.0
2018-04-13,85.61,86.67,85.37,86.5,749499,19.812145903734,20.0574545669504,19.7566043196095,20.0181126115289,3238650.15439377,0.0,1.0
2018-04-16,86.47,86.81,85.75,86.3,754770,20.0111699135134,20.0898538243564,19.84454516114,19.9718279580919,3261426.60234607,0.0,1.0
2018-04-17,86.82,87.14,86.29,86.81,999875,20.0921680570282,20.1662235025275,19.96951372542,20.0898538243564,4320546.55593199,0.0,1.0
2018-04-18,87.2,87.67,86.72,87.21,763199,20.1801088985586,20.2888778341357,20.0690257303097,20.1824231312305,3297849.042071,0.0,1.0
2018-04-19,86.2,87.11,86.01,87.08,1033917,19.9486856313733,20.159280804512,19.9047152106081,20.1523381064964,4467644.98909318,0.0,1.0
2018-04-20,85.21,85.96,84.67,85.95,1515979,19.7195765968599,19.8931440472489,19.5946080325798,19.890829814577,6550676.68190045,0.0,1.0
2018-04-23,84.4,85.69,84.28,85.6,1528000,19.5321237504398,19.8306597651088,19.5043529583776,19.8098316710622,6602620.4650222,0.0,1.0
2018-04-24,82.77,85.1,82.03,84.96,2392908,19.1549038249277,19.6941200374695,18.9836506072106,19.6617207800636,10339962.9134263,0.0,1.0
2018-04-25,82.88,83.95,80.42,83.65,2800843,19.1803603843181,19.4279832802064,18.6110591470423,19.3585563000508,12102685.4130329,0.0,1.0
2018-04-26,83.79,83.81,82.6,83.15,1580142,19.3909555574568,19.3955840228005,19.1155618695062,19.2428446664582,6827930.56730438,0.0,1.0
2018-04-27,84.28,84.61,83.51,83.9,1789558,19.5043529583776,19.5807226365487,19.3261570426449,19.4164121168471,7732835.25794776,0.0,1.0
2018-04-30,83.71,84.85,83.71,84.39,1534717,19.3724416960819,19.6362642206732,19.3724416960819,19.5298095177679,6631645.20433082,0.0,1.0
2018-05-01,83.94,84.14,82.77,83.35,1290337,19.4256690475346,19.4719537009716,19.1549038249277,19.2891293198952,5575658.03859642,0.0,1.0
2018-05-02,83.96,84.78,83.75,84.2,1742373,19.4302975128783,19.6200645919702,19.3816986267693,19.4858390970027,7528944.78239666,0.0,1.0
2018-05-03,84.28,84.46,82.83,83.41,1293270,19.5043529583776,19.5460091464709,19.1687892209589,19.3030147159263,5588331.78586338,0.0,1.0
2018-05-04,85.35,85.59,83.65,83.78,1415037,19.7519758542658,19.8075174383903,19.3585563000508,19.3886413247849,6114497.54905997,0.0,1.0
2018-05-07,85.82,86.16,85.47,85.47,1370088,19.8607447898429,19.9394287006859,19.7797466463281,19.7797466463281,5920269.02335167,0.0,1.0
2018-05-08,85.74,85.99,85.17,85.88,1282469,19.8422309284681,19.9000867452644,19.7103196661725,19.874630185874,5541659.7285056,0.0,1.0
2018-05-09,86.31,86.47,85.26,85.78,1124588,19.9741421907637,20.0111699135134,19.7311477602192,19.8514878591555,4859442.24052251,0.0,1.0
2018-05-10,87.27,87.31,86.14,86.82,977523,20.1963085272616,20.205565457949,19.9348002353422,20.0921680570282,4223961.62619758,0.0,1.0
2018-05-11,87.98,88.02,87.0,87.09,1182297,20.3606190469632,20.3698759776506,20.1338242451216,20.1546523391683,5108807.83241777,0.0,1.0
2018-05-14,88.19,88.31,87.78,88.14,1072806,20.4092179330721,20.4369887251343,20.3143343935261,20.3976467697128,4635687.72944935,0.0,1.0
2018-05-15,87.86,88.17,87.58,88.06,1110140,20.3328482549009,20.4045894677284,20.2680497400891,20.379132908338,4797011.17999985,0.0,1.0
2018-05-16,88.35,88.69,87.61,88.23,1020016,20.4462456558217,20.5249295666648,20.2749924381046,20.4184748637595,4407577.5629909,0.0,1.0
2018-05-17,88.12,88.69,87.92,88.22,999070,20.3930183043691,20.5249295666648,20.3467336509321,20.4161606310877,4317068.08114512,0.0,1.0
2018-05-18,87.98,88.37,87.62,87.92,907349,20.3606190469632,20.4508741211655,20.2773066707765,20.3467336509321,3920733.68868942,0.0,1.0
2018-05-21,88.93,88.94,88.22,88.49,991736,20.5804711507892,20.5827853834611,20.4161606310877,20.4786449132277,4285377.23134769,0.0,1.0
2018-05-22,88.1,89.2,88.03,89.2,1091948,20.3883898390254,20.6429554329293,20.3721902103225,20.6429554329293,4718401.97090319,0.0,1.0
2018-05-23,88.2,88.22,87.06,87.61,1118372,20.411532165744,20.4161606310877,20.1477096411527,20.2749924381046,4832582.36564646,0.0,1.0
2018-05-24,87.8,88.61,87.39,88.11,807931,20.3189628588698,20.5064157052899,20.2240793193239,20.3907040716973,3491139.89196719,0.0,1.0
2018-05-25,87.27,87.81,86.82,87.68,1100380,20.1963085272616,20.3212770915417,20.0921680570282,20.2911920668076,4754837.37388818,0.0,1.0
2018-05-29,86.98,87.64,86.26,86.54,1439851,20.1291957797779,20.2819351361202,19.9625710274045,20.0273695422163,6221720.9942295,0.0,1.0
2018-05-30,87.57,87.95,87.39,87.49,956781,20.2657355074172,20.3536763489476,20.2240793193239,20.2472216460424,4134333.64603692,0.0,1.0
2018-05-31,86.93,87.79,86.34,86.42,1793354,20.1176246164186,20.316648626198,19.9810848887793,19.9995987501541,7749238.10302974,0.0,1.0
2018-06-01,88.37,88.52,87.35,87.57,1049269,20.4508741211655,20.4855876112433,20.2148223886364,20.2657355074172,4533982.31198519,0.0,1.0
2018-06-04,88.09,88.7,87.95,88.41,1214552,20.3860756063536,20.5272437993366,20.3536763489476,20.4601310518529,5248184.48366076,0.0,1.0
2018-06-05,89.95,89.98,87.22,88.01,1334658,20.8165228833182,20.8234655813338,20.1847373639024,20.3675617449787,5767172.92186232,0.0,1.0
2018-06-06,90.44,90.44,89.42,90.0,1048245,20.929920284239,20.929920284239,20.69386855171,20.8280940466775,4529557.51921284,0.0,1.0
2018-06-07,90.81,90.87,90.24,90.5,1486735,21.0155468930976,21.0294322891287,20.883635630802,20.9438056802702,6424310.82268638,0.0,1.0
2018-06-08,90.91,90.98,90.07,90.46,1086008,21.0386892198161,21.0548888485191,20.8442936753805,20.9345487495827,4692734.71595409,0.0,1.0
2018-06-11,90.72,91.1,90.58,90.97,1389473,20.9947187990509,21.0826596405813,20.962319541645,21.0525746158472,6004033.2888716,0.0,1.0
2018-06-12,90.87,90.88,89.51,90.53,1364975,21.0294322891287,21.0317465218006,20.7146966457567,20.9507483782857,5898175.30709666,0.0,1.0
2018-06-13,91.05,91.27,90.66,90.92,1105215,21.0710884772221,21.1220015960028,20.9808334030198,21.041003452488,4775729.82804287,0.0,1.0
2018-06-14,91.2,91.54,90.72,91.17,1053970,21.1058019672999,21.1844858781429,20.9947187990509,21.0988592692843,4554295.74052319,0.0,1.0
2018-06-15,91.32,91.97,90.19,90.68,1743033,21.1868001108147,21.3376040975868,20.9246331799647,21.0383161853776,7512874.65438212,0.23,1.0
2018-06-18,90.8,90.8,89.88,90.58,805511,21.066156921397,21.066156921397,20.8527112785811,21.015115572028,3471938.38310921,0.0,1.0
2018-06-19,89.68,89.82,88.65,89.57,949346,20.806310051882,20.8387909105714,20.5673437343816,20.7807893771975,4091900.44115002,0.0,1.0
2018-06-20,89.84,90.21,89.41,90.02,970864,20.8434310332413,20.9292733026347,20.7436683958382,20.8851921372705,4184647.98913849,0.0,1.0
2018-06-21,88.46,89.85,88.31,89.81,1048824,20.5232625690174,20.8457510945763,20.4884616489931,20.8364708492364,4520673.58822677,0.0,1.0
2018-06-22,89.2,89.36,88.32,88.95,1304652,20.6949471078041,20.7320680891634,20.490781710328,20.6369455744302,5623351.33275672,0.0,1.0
2018-06-25,87.79,89.0,86.89,89.0,1339154,20.3678184595754,20.648545881105,20.1590129394294,20.648545881105,5772062.91843839,0.0,1.0
2018-06-26,87.17,88.31,87.15,87.64,1388692,20.2239746568081,20.4884616489931,20.2193345341382,20.3330175395511,5985583.13557071,0.0,1.0
2018-06-27,86.27,87.86,86.25,87.34,1596276,20.0151691366621,20.3840588889201,20.0105290139922,20.2634156995024,6880318.10172181,0.0,1.0
2018-06-28,87.06,87.11,85.56,86.22,1501399,20.1984539821236,20.2100542887984,19.8504447818803,20.0035688299874,6471376.32690526,0.0,1.0
2018-06-29,87.15,87.92,87.02,87.28,1842526,20.2193345341382,20.3979792569298,20.1891737367838,20.2494953314927,7941712.45492201,0.0,1.0
2018-07-02,87.11,87.17,85.55,86.55,1151678,20.2100542887984,20.2239746568081,19.8481247205453,20.0801308540409,4963998.07474069,0.0,1.0
2018-07-03,86.71,87.5,86.58,87.5,429601,20.1172518354002,20.3005366808617,20.0870910380458,20.3005366808617,1851679.49453464,0.0,1.0
2018-07-05,87.81,87.83,86.55,87.2,778872,20.3724585822453,20.3770987049152,20.0801308540409,20.230934840813,3357118.14280504,0.0,1.0
2018-07-06,88.19,88.48,87.47,87.98,811781,20.4606209129736,20.5279026916873,20.2935764968568,20.4118996249396,3498963.53070135,0.0,1.0
2018-07-09,89.37,89.43,88.42,88.81,813723,20.7343881504984,20.7483085185081,20.5139823236776,20.6044647157409,3507333.99906242,0.0,1.0
2018-07-10,89.27,89.56,89.04,89.13,656718,20.7111875371488,20.7784693158625,20.6578261264448,20.6787066784594,2830606.20038549,0.0,1.0
2018-07-11,87.65,88.73,85.93,85.93,791879,20.335337600886,20.5859042250612,19.9362870512737,19.9362870512737,3413181.31580839,0.0,1.0
2018-07-12,89.05,89.09,88.12,88.14,819929,20.6601461877798,20.6694264331196,20.4443804836289,20.4490206062988,3534083.29187851,0.0,1.0
2018-07-13,88.71,89.33,88.65,89.22,678476,20.5812641023913,20.7251079051586,20.5673437343816,20.6995872304741,2924388.20378418,0.0,1.0
2018-07-16,88.53,89.12,88.4,88.81,768795,20.5395029983621,20.6763866171245,20.5093422010077,20.6044647157409,3313683.9462682,0.0,1.0
2018-07-17,89.01,89.18,88.01,88.28,1088159,20.65086594244,20.6903069851342,20.4188598089444,20.4815014649882,4690216.51973185,0.0,1.0
2018-07-18,89.13,89.5,88.79,89.06,954139,20.6787066784594,20.7645489478528,20.599824593071,20.6624662491148,4112559.37773841,0.0,1.0
2018-07-19,88.59,89.29,88.4,88.73,918076,20.5534233663718,20.7158276598187,20.5093422010077,20.5859042250612,3957119.52165938,0.0,1.0
2018-07-20,88.4,88.81,88.12,88.28,1121265,20.5093422010077,20.6044647157409,20.4443804836289,20.4815014649882,4832911.02311072,0.0,1.0
2018-07-23,88.0,88.29,87.71,88.18,1071770,20.4165397476095,20.4838215263232,20.3492579688957,20.4583008516387,4619576.14590607,0.0,1.0
2018-07-24,88.88,89.33,88.35,88.44,1608057,20.6207051450856,20.7251079051586,20.4977418943329,20.5186224463475,6931096.93167123,0.0,1.0
2018-07-25,93.04,93.17,90.0,90.0,2191190,21.5858506604271,21.6160114577815,20.8805520146006,20.8805520146006,9444534.79305069,0.0,1.0
2018-07-26,95.53,95.7,93.14,93.54,2007519,22.163545932831,22.2029869755253,21.6090512737767,21.7018537271749,8652870.37783596,0.0,1.0
2018-07-27,93.96,95.9,93.62,95.53,2301947,21.799296303243,22.2493882022244,21.7204142178545,22.163545932831,9921923.03417717,0.0,1.0
2018-07-30,92.25,94.04,92.18,93.58,1061320,21.4025658149656,21.8178567939227,21.3863253856209,21.7111339725147,4574534.23325251,0.0,1.0
2018-07-31,93.51,93.62,92.22,92.46,1908420,21.69489354317,21.7204142178545,21.3956056309607,21.4512871029997,8225730.80826118,0.0,1.0
2018-08-01,93.38,93.79,92.84,93.51,1116074,21.6647327458156,21.7598552605488,21.539449433728,21.69489354317,4810536.61463372,0.0,1.0
2018-08-02,93.84,94.25,92.8,93.03,1077215,21.7714555672235,21.8665780819567,21.5301691883882,21.5835305990921,4643045.35302558,0.0,1.0
2018-08-03,93.86,94.16,93.42,94.16,915424,21.7760956898935,21.8456975299421,21.6740129911554,21.8456975299421,3945688.78937638,0.0,1.0
2018-08-06,93.97,94.17,93.62,93.78,746258,21.801616364578,21.8480175912771,21.7204142178545,21.7575351992138,3216544.27301713,0.0,1.0
2018-08-07,94.58,94.71,93.79,93.97,747467,21.9431401060103,21.9733009033647,21.7598552605488,21.801616364578,3221755.34214614,0.0,1.0
2018-08-08,94.46,94.78,94.35,94.68,634596,21.9152993699908,21.9895413327094,21.8897786953063,21.9663407193598,2735255.27294794,0.0,1.0
2018-08-09,94.32,95.6,94.28,95.0,1131635,21.8828185113014,22.1797863621757,21.8735382659616,22.0405826820784,4877608.11729422,0.0,1.0
2018-08-10,93.75,94.21,93.56,93.86,807410,21.7505750152089,21.8572978366169,21.7064938498448,21.7760956898935,3480123.51154262,0.0,1.0
2018-08-13,93.85,94.52,93.6,94.01,1238437,21.7737756285585,21.9292197380005,21.7157740951846,21.8108966099178,5337949.39530635,0.0,1.0
2018-08-14,94.07,94.51,93.5,93.68,1132018,21.8248169779275,21.9268996766656,21.6925734818351,21.7343345858643,4879258.93571971,0.0,1.0
2018-08-15,93.93,94.1,92.93,93.45,1602732,21.7923361192382,21.8317771619324,21.5603299857426,21.6809731751603,6908144.95225685,0.0,1.0
2018-08-16,94.06,94.72,93.88,94.12,1031730,21.8224969165926,21.9756209646996,21.7807358125634,21.8364172846023,4446994.50163344,0.0,1.0
2018-08-17,94.05,94.26,93.57,93.99,1103648,21.8201768552576,21.8688981432917,21.7088139111797,21.8062564872479,4756977.68576929,0.0,1.0
2018-08-20,94.3,94.6,94.1,94.49,989859,21.8781783886315,21.9477802286802,21.8317771619324,21.9222595539957,4266520.82462697,0.0,1.0
2018-08-21,94.15,94.6,93.95,94.23,896923,21.8433774686072,21.9477802286802,21.7969762419081,21.8619379592868,3865945.20794061,0.0,1.0
2018-08-22,93.39,94.02,93.32,94.0,1333209,21.6670528071505,21.8132166712527,21.6508123778059,21.8085765485828,5746438.59588094,0.0,1.0
2018-08-23,93.5,93.95,93.32,93.53,1665586,21.6925734818351,21.7969762419081,21.6508123778059,21.6995336658399,7179060.20373318,0.0,1.0
2018-08-24,93.6,93.85,93.29,93.84,2283549,21.7157740951846,21.7737756285585,21.643852193801,21.7714555672235,9842623.40652163,0.0,1.0
2018-08-27,94.45,94.79,93.94,94.09,1835609,21.9129793086558,21.9918613940443,21.7946561805731,21.8294571005974,7911898.58795313,0.0,1.0
2018-08-28,94.62,94.88,94.05,94.79,1881066,21.9524203513501,22.0127419460589,21.8201768552576,21.9918613940443,8107828.75288071,0.0,1.0
2018-08-29,95.03,95.39,94.78,94.78,875089,22.0475428660833,22.1310650741417,21.9895413327094,21.9895413327094,3771835.62699534,0.0,1.0
2018-08-30,94.38,95.0,94.15,95.0,744177,21.8967388793112,22.0405826820784,21.8433774686072,22.0405826820784,3207574.6825643,0.0,1.0
2018-08-31,94.58,94.7,93.77,94.09,1086385,21.9431401060103,21.9709808420297,21.7552151378789,21.8294571005974,4682570.17015793,0.0,1.0
2018-09-04,94.53,94.65,93.86,94.65,1062571,21.9315397993355,21.959380535355,21.7760956898935,21.959380535355,4579926.33207831,0.0,1.0
2018-09-05,95.12,95.29,94.0,94.65,1121091,22.0684234180979,22.1078644607921,21.8085765485828,21.959380535355,4832161.0429383,0.0,1.0
2018-09-06,95.53,95.65,94.93,95.12,966605,22.163545932831,22.1913866688505,22.0243422527337,22.0684234180979,4166290.71583787,0.0,1.0
2018-09-07,95.35,95.82,94.97,95.42,1340004,22.1217848288018,22.2308277115448,22.0336224980735,22.1380252581465,5775726.61468295,0.0,1.0
2018-09-10,96.32,96.59,95.55,95.55,1449134,22.3468307782925,22.4094724343363,22.168186055501,22.168186055501,6246102.11017427,0.0,1.0
2018-09-11,96.71,96.78,95.92,96.0,1541190,22.4373131703558,22.4535535997005,22.2540283248943,22.272588815574,6642884.72368978,0.0,1.0
2018-09-12,95.64,96.81,95.64,96.55,1851042,22.1890666075156,22.4605137837054,22.1890666075156,22.4001921889965,7978418.38106148,0.0,1.0
2018-09-13,96.99,97.02,96.01,96.01,860363,22.5022748877346,22.5092350717394,22.2749088769089,22.2749088769089,3708363.16711625,0.0,1.0
2018-09-14,96.83,97.56,96.4,97.0,1374496,22.5185153170793,22.6882820854513,22.4185157137916,22.5580500439604,5910356.24711258,0.23,1.0
2018-09-17,96.19,97.36,96.0,96.8,1533118,22.3696786982325,22.6417706420617,22.3254928270124,22.5115386005708,6592433.55299744,0.0,1.0
2018-09-18,95.37,96.4,95.21,96.36,987886,22.1789817803351,22.4185157137916,22.1417726256234,22.4092134251137,4247926.65204924,0.0,1.0
2018-09-19,95.37,95.62,94.71,95.35,980350,22.1789817803351,22.2371210845721,22.0254940171494,22.1743306359961,4215521.72349489,0.0,1.0
2018-09-20,96.06,96.35,95.71,95.93,1176852,22.3394462600293,22.4068878529442,22.2580512340974,22.309213821826,5060483.67556322,0.0,1.0
2018-09-21,95.36,96.73,95.19,96.0,2765738,22.1766562081656,22.4952595953845,22.1371214812845,22.3254928270124,11892720.5798902,0.0,1.0
2018-09-24,94.68,95.12,94.04,95.12,1495266,22.018517300641,22.1208424760981,21.8696806817942,22.1208424760981,6429669.30729158,0.0,1.0
2018-09-25,94.05,94.51,93.51,94.35,1310836,21.8720062539637,21.9789825737598,21.7464253568117,21.9417734190481,5636617.16115586,0.0,1.0
2018-09-26,93.6,94.34,93.51,94.0,1016468,21.7673555063371,21.9394478468786,21.7464253568117,21.8603783931163,4370829.73962095,0.0,1.0
2018-09-27,93.47,94.09,93.42,93.84,857342,21.7371230681338,21.8813085426416,21.7254952072864,21.8231692384046,3686585.22513853,0.0,1.0
2018-09-28,94.02,94.21,93.1,93.29,1256477,21.8650295374552,21.9092154086754,21.651076897863,21.6952627690832,5402872.53386209,0.0,1.0
2018-10-01,94.47,94.56,93.94,94.47,949717,21.9696802850819,21.9906104346072,21.8464249600994,21.9696802850819,4083799.30093578,0.0,1.0
2018-10-02,93.96,94.94,93.88,94.02,857625,21.8510761044384,22.0789821770475,21.8324715270825,21.8650295374552,3687802.12996613,0.0,1.0
2018-10-03,93.51,94.28,93.23,94.12,906417,21.7464253568117,21.9254944138617,21.6813093360663,21.8882852591501,3897608.56229416,0.0,1.0
2018-10-04,91.6,93.26,90.59,93.16,1420976,21.302241072441,21.6882860525747,21.0673582833235,21.6650303308799,6110221.04000088,0.0,1.0
2018-10-05,90.52,91.8,89.93,91.54,1322237,21.0510792781371,21.3487525158306,20.9138705201377,21.2882876394241,5685641.65564207,0.0,1.0
2018-10-08,89.3,90.42,88.56,90.32,1073134,20.7673594734605,21.0278235564423,20.5952671329189,21.0045678347475,4614494.50626915,0.0,1.0
2018-10-09,90.19,90.59,89.42,90.33,2080439,20.9743353965442,21.0673582833235,20.7952663394942,21.006893406917,8945923.18958127,0.0,1.0
2018-10-10,86.4,89.65,86.28,89.65,1550077,20.0929435443111,20.8487544993923,20.0650366782774,20.8487544993923,6665357.54229592,0.0,1.0
2018-10-11,84.26,86.68,84.01,86.42,2608563,19.5952711000423,20.1580595650566,19.5371317958053,20.0975946886501,11216865.3986893,0.0,1.0
2018-10-12,85.03,86.0,84.12,85.57,1667657,19.7743401570923,19.9999206575319,19.5627130896696,19.8999210542443,7170953.54805765,0.0,1.0
2018-10-15,84.37,85.23,84.35,84.85,1124992,19.6208523939066,19.8208516004819,19.6162012495676,19.7324798580417,4837484.79089913,0.0,1.0
2018-10-16,86.31,86.39,84.75,84.95,1868769,20.0720133947858,20.0906179721417,19.7092241363469,19.7557355797365,8035738.57876659,0.0,1.0
2018-10-17,85.83,86.13,84.84,85.6,1584791,19.9603859306508,20.0301530957352,19.7301542858722,19.9068977707527,6814628.33447154,0.0,1.0
2018-10-18,83.68,85.4,83.16,85.4,1729807,19.4603879142125,19.8603863273631,19.3394581613995,19.8603863273631,7438199.60825573,0.0,1.0
2018-10-19,82.97,84.39,82.88,83.81,1966202,19.2952722901793,19.6255035382456,19.274342140654,19.4906203524157,8454702.14084676,0.0,1.0
2018-10-22,82.72,83.55,82.17,83.31,1249283,19.2371329859423,19.4301554760092,19.1092265166209,19.3743417439417,5371938.21114181,0.0,1.0
2018-10-23,82.72,83.44,80.87,81.1,2504986,19.2371329859423,19.4045741821449,18.8069021345884,18.8603902944865,10771482.5318005,0.0,1.0
2018-10-24,83.57,88.0,83.48,86.01,4539230,19.4348066203482,20.465035091428,19.4138764708228,20.0022462297014,19518766.4333551,0.0,1.0
2018-10-25,86.05,86.53,84.28,84.53,2403687,20.0115485183793,20.1231759825144,19.5999222443813,19.6580615486183,10335895.1037714,0.0,1.0
2018-10-26,85.12,87.23,84.15,84.56,2580837,19.7952703066176,20.285966034378,19.569689806178,19.6650382651267,11097643.1257198,0.0,1.0
2018-10-29,85.46,87.25,84.3,86.42,2648815,19.87433976038,20.290617178717,19.6045733887202,20.0975946886501,11389949.685336,0.0,1.0
2018-10-30,88.48,88.71,85.52,85.78,3212841,20.5766625555631,20.6301507154611,19.8882931933969,19.9487580698034,13815271.1068853,0.0,1.0
2018-10-31,89.5,90.36,88.8,89.33,3685833,20.8138709168501,21.0138701234254,20.6510808649865,20.7743361899689,15849144.7755132,0.0,1.0
2018-11-01,89.85,90.58,89.43,89.52,2152965,20.8952659427819,21.065032711154,20.7975919116637,20.818522061189,9257786.22678041,0.0,1.0
2018-11-02,90.4,90.94,89.54,90.33,2560828,21.0231724121033,21.1487533092553,20.823173205528,21.006893406917,11011604.0843923,0.0,1.0
2018-11-05,90.0,90.75,89.25,90.57,1992785,20.9301495253241,21.1045674380351,20.7557316126131,21.0627071389845,8569009.49431811,0.0,1.0
2018-11-06,90.5,90.82,90.12,90.12,1590487,21.0464281337981,21.1208464432215,20.9580563913579,20.9580563913579,6839121.23163791,0.0,1.0
2018-11-07,91.93,92.0,90.64,91.23,1095112,21.3789849540338,21.3952639592202,21.0789861441709,21.2161949021702,4709000.28118523,0.0,1.0
2018-11-08,92.23,92.39,91.5,91.5,876168,21.4487521191182,21.4859612738299,21.2789853507462,21.2789853507462,3767537.34628559,0.0,1.0
2018-11-09,91.14,92.16,90.62,91.68,951552,21.1952647526449,21.4324731139319,21.0743349998319,21.3208456497968,4091689.83223849,0.0,1.0
2018-11-12,88.45,91.48,88.15,90.82,2074663,20.5696858390546,21.2743342064072,20.4999186739702,21.1208464432215,8921086.29105023,0.0,1.0
2018-11-13,87.83,89.43,87.57,88.8,1483351,20.4255003645468,20.7975919116637,20.3650354881404,20.6510808649865,6378434.60403721,0.0,1.0
2018-11-14,86.64,88.87,86.45,88.75,1155967,20.1487572763787,20.6673598701728,20.1045714051585,20.639453004139,4970677.8192923,0.0,1.0
2018-11-15,87.78,88.29,86.34,86.52,1655561,20.4138725036994,20.5324766843429,20.0789901112943,20.1208504103449,7118940.54171565,0.0,1.0
2018-11-16,88.77,89.57,87.19,87.19,1367577,20.644104148478,20.8301499220364,20.2766637457001,20.2766637457001,5880604.42908346,0.0,1.0
2018-11-19,86.16,88.61,85.79,88.38,1813907,20.0371298122436,20.6068949937663,19.9510836419728,20.5534068338683,7799831.04289228,0.0,1.0
2018-11-20,84.17,85.69,83.7,84.83,1919706,19.574340950517,19.927827920278,19.4650390585514,19.7278287137027,8254768.5476855,0.0,1.0
2018-11-21,84.87,85.95,84.57,84.89,1663498,19.7371310023806,19.9882927966845,19.6673638372962,19.7417821467196,7153069.77711053,0.0,1.0
2018-11-23,84.98,85.42,84.07,84.12,791819,19.7627122962449,19.8650374717021,19.5510852288222,19.5627130896696,3404835.20740144,0.0,1.0
2018-11-26,84.95,86.02,84.74,85.97,1427830,19.7557355797365,20.0045718018709,19.7068985641774,19.9929439410235,6139693.3569212,0.0,1.0
2018-11-27,84.49,84.75,83.83,84.37,1414137,19.6487592599404,19.7092241363469,19.4952714967547,19.6208523939066,6080813.22333644,0.0,1.0
2018-11-28,85.81,85.96,84.61,84.91,2127321,19.9557347863118,19.990618368854,19.6766661259741,19.7464332910586,9147516.58932715,0.0,1.0
2018-11-29,87.01,87.48,85.64,85.9,1291663,20.2348034466495,20.344105338615,19.9162000594306,19.9766649358371,5554172.93408942,0.0,1.0
2018-11-30,87.94,88.01,86.69,87.24,1743082,20.4510816584111,20.4673606635975,20.1603851372261,20.2882916065475,7495282.33470998,0.0,1.0
2018-12-03,89.78,89.98,88.66,89.4,1466435,20.8789869375955,20.9254983809851,20.6185228546137,20.7906151951553,6305695.51547227,0.0,1.0
2018-12-04,85.65,89.77,85.47,89.32,2424410,19.9185256316001,20.8766613654261,19.8766653325495,20.7720106177994,10425004.3572788,0.0,1.0
2018-12-06,83.92,84.3,81.85,83.59,3386746,19.51620164628,19.6045733887202,19.0348082071975,19.4394577646871,14563065.5734783,0.0,1.0
2018-12-07,83.58,84.59,82.96,83.82,2947713,19.4371321925177,19.6720149816352,19.2929467180099,19.4929459245852,12675216.1841467,0.0,1.0
2018-12-10,85.24,85.5,83.18,83.55,2032833,19.8231771726514,19.8836420490579,19.3441093057384,19.4301554760092,8741216.57748487,0.0,1.0
2018-12-11,83.88,86.96,83.83,86.25,1411954,19.5068993576021,20.223175585802,19.4952714967547,20.0580599617689,6071426.2860973,0.0,1.0
2018-12-12,84.7,85.81,84.37,85.07,1689103,19.6975962754995,19.9557347863118,19.6208523939066,19.7836424457702,7263171.71389848,0.0,1.0
2018-12-13,84.78,85.43,84.26,85.14,860067,19.7162008528553,19.8673630438715,19.5952711000423,19.7999214509566,3698302.77162348,0.0,1.0
2018-12-14,83.24,84.48,83.01,83.93,866807,19.4115508986534,19.7007186439,19.357914945906,19.5724587568955,3717014.42387096,0.23,1.0
2018-12-17,82.54,83.97,82.03,83.23,1700328,19.2483110424658,19.5817867486776,19.1293791472433,19.4092189007078,7291292.87293672,0.0,1.0
2018-12-18,81.48,83.66,81.03,83.18,1614754,19.0011192602388,19.5094948123659,18.8961793526896,19.3975589109801,6924337.14656589,0.0,1.0
2018-12-19,79.64,82.52,79.4,81.86,1893825,18.5720316382599,19.2436470465747,18.516063687567,19.0897351821692,8121040.60221876,0.0,1.0
2018-12-20,77.9,80.12,77.73,79.58,1994108,18.1662639957364,18.6839675396457,18.1266200306623,18.5580396505867,8551070.99822277,0.0,1.0
2018-12-21,77.27,79.85,76.16,77.24,4137943,18.0193481251675,18.6210035951162,17.7604963532129,18.0123521313309,17744196.5929624,0.0,1.0
2018-12-24,75.65,77.29,75.65,76.6,822155,17.6415644579905,18.0240121210586,17.6415644579905,17.8631042628165,3525539.1265387,0.0,1.0
2018-12-26,78.85,78.89,75.12,75.97,1308560,18.3878038005624,18.3971317923446,17.517968566877,17.7161883922477,5611325.69822418,0.0,1.0
2018-12-27,80.42,80.42,77.3,77.65,1127929,18.7539274780118,18.7539274780118,18.0263441190041,18.107964047098,4836749.54413423,0.0,1.0
2018-12-28,80.47,81.57,80.05,80.9,847491,18.7655874677395,19.0221072417486,18.6676435540269,18.8658633793976,3634184.16221931,0.0,1.0
2018-12-31,81.02,81.0747,79.96,80.76,1054301,18.8938473547441,18.9066033835062,18.6466555725171,18.8332154081601,4521020.27798758,0.0,1.0
2019-01-02,79.79,80.28,79.23,79.68,1390382,18.607011607443,18.7212795067743,18.4764197224929,18.5813596300421,5962192.21659557,0.0,1.0
2019-01-03,75.07,78.41,74.95,78.24,3681100,17.5063085771493,18.2851958909588,17.4783246018029,18.2455519258847,15785176.8567991,0.0,1.0
2019-01-04,77.54,77.79,76.0,76.32,3347683,18.082312069697,18.1406120183355,17.7231843860843,17.7978083203415,14355428.5989242,0.0,1.0
2019-01-07,78.12,78.83,77.46,77.46,1181289,18.2175679505382,18.3831398046714,18.0636560861327,18.0636560861327,5065566.21227115,0.0,1.0
2019-01-08,79.14,79.16,77.79,78.67,1831842,18.455431740983,18.4600957368741,18.1406120183355,18.3458278375428,7855247.05759489,0.0,1.0
2019-01-09,80.48,80.57,79.52,80.16,1112083,18.767919465685,18.7889074471949,18.5440476629135,18.6932955314278,4768799.22698098,0.0,1.0
2019-01-10,81.82,81.89,80.13,80.37,1184663,19.0804071903871,19.0967311760058,18.6862995375912,18.7422674882841,5080034.49259898,0.0,1.0
2019-01-11,81.5,81.53,80.84,81.21,691987,19.0057832561299,19.0127792499665,18.8518713917244,18.9381553157093,2967356.8166053,0.0,1.0
2019-01-14,81.02,81.39,80.19,80.85,925014,18.8938473547441,18.9801312787289,18.7002915252645,18.8542033896699,3966615.84445277,0.0,1.0
2019-01-15,81.11,81.73,80.87,81.35,834164,18.9148353362539,19.0594192088772,18.858867385561,18.9708032869468,3577035.74137484,0.0,1.0
2019-01-16,81.35,81.95,80.89,80.99,871318,18.9708032869468,19.110723163679,18.8635313814521,18.8868513609074,3736358.3517189,0.0,1.0
2019-01-17,81.83,82.18,80.83,80.96,791007,19.0827391883326,19.1643591164264,18.8495393937789,18.8798553670708,3391971.25586538,0.0,1.0
2019-01-18,82.49,83.16,81.81,82.01,1863334,19.2366510527381,19.3928949150891,19.0780751924415,19.1247151513523,7990290.05821269,0.0,1.0
2019-01-22,81.17,82.19,80.75,81.79,1725204,18.9288273239271,19.1666911143719,18.8308834102146,19.0734111965504,7397965.35113341,0.0,1.0
2019-01-23,83.45,83.63,79.85,80.44,2814554,19.4605228555097,19.5024988185293,18.6210035951162,18.7585914739029,12069281.6448918,0.0,1.0
2019-01-24,85.22,85.33,82.92,83.82,2241972,19.8732864918698,19.8989384692707,19.3369269643962,19.5468067794945,9613953.58126414,0.0,1.0
2019-01-25,86.3,87.15,85.72,86.04,1816449,20.1251422699878,20.3233620953585,19.9898863891466,20.0645103234038,7789239.28074646,0.0,1.0
2019-01-28,85.75,85.92,84.94,85.58,1207978,19.9968823829833,20.0365263480574,19.8079905493947,19.9572384179091,5180013.13985558,0.0,1.0
2019-01-29,86.07,86.72,85.83,86.35,1188336,20.0715063172405,20.2230861837004,20.0155383665476,20.1368022597155,5095784.93529138,0.0,1.0
2019-01-30,88.21,88.22,86.22,86.7,1586463,20.5705538775855,20.572885875531,20.1064862864235,20.2184221878093,6803020.57313519,0.0,1.0
2019-01-31,87.92,88.37,87.43,87.96,1298127,20.5029259371649,20.6078658447141,20.3886580378335,20.512253928947,5566587.23685473,0.0,1.0
2019-02-01,88.0,88.84,87.47,87.99,1202446,20.5215819207292,20.7174697481543,20.3979860296157,20.5192499227836,5156290.99202699,0.0,1.0
2019-02-04,88.51,88.52,87.52,87.93,1168107,20.6405138159516,20.6428458138971,20.4096460193434,20.5052579351104,5009039.57585096,0.0,1.0
2019-02-05,89.82,89.82,88.63,88.7,1292718,20.946005546817,20.946005546817,20.668497791298,20.6848217769168,5543392.53374468,0.0,1.0
2019-02-06,89.81,90.57,89.56,89.66,1113519,20.9436735488714,21.1209053927323,20.885373600233,20.9086935796884,4774957.03686563,0.0,1.0
2019-02-07,89.86,90.27,89.0,89.24,927107,20.9553335385991,21.0509454543662,20.7547817152829,20.8107496659758,3975590.98100471,0.0,1.0
2019-02-08,90.27,90.27,89.19,89.19,959250,21.0509454543662,21.0509454543662,20.7990896762481,20.7990896762481,4113425.57927915,0.0,1.0
2019-02-11,90.08,90.83,89.93,90.47,829179,21.006637493401,21.1815373393163,20.9716575242179,21.0975854132769,3555659.22168476,0.0,1.0
2019-02-12,91.58,91.77,90.29,90.53,1083718,21.3564371852316,21.4007451461968,21.0556094502572,21.1115774009501,4647165.32908547,0.0,1.0
2019-02-13,91.86,92.28,91.25,91.72,797876,21.4217331277066,21.5196770414192,21.2794812530288,21.3890851564691,3421426.68490272,0.0,1.0
2019-02-14,91.15,91.68,91.08,91.64,1198445,21.2561612735735,21.3797571646869,21.2398372879547,21.3704291729048,5139134.03008517,0.0,1.0
2019-02-15,92.69,92.84,91.74,91.92,1227789,21.6152889571862,21.6502689263693,21.3937491523602,21.4357251153798,5264966.04488671,0.0,1.0
2019-02-19,92.47,92.835,91.82,92.43,936025,21.5639850023844,21.6491029273965,21.4124051359245,21.5546570106022,4013832.86718245,0.0,1.0
2019-02-20,93.48,93.77,92.55,92.65,1144980,21.7995167948837,21.8671447353043,21.5826409859487,21.6059609654041,4909867.1042617,0.0,1.0
2019-02-21,93.33,93.78,92.995,93.3,1173912,21.7645368257006,21.8694767332498,21.6864148945251,21.757540831864,5033932.39366458,0.0,1.0
2019-02-22,94.34,94.77,93.64,93.88,948280,22.0000686181999,22.100344529858,21.8368287620123,21.8927967127052,4066384.37145565,0.0,1.0
2019-02-25,95.13,95.38,94.685,94.78,1128723,22.1842964558973,22.2425964045358,22.0805225473209,22.1026765278035,4840154.34987825,0.0,1.0
2019-02-26,94.21,95.31,93.99,94.73,1318179,21.9697526449079,22.226272418917,21.9184486901061,22.0910165380758,5652573.5904807,0.0,1.0
2019-02-27,94.2,94.31,93.2,93.75,691691,21.9674206469624,21.9930726243633,21.7342208524086,21.8624807394132,2966087.51874608,0.0,1.0
2019-02-28,93.97,94.36,93.77,94.03,1044042,21.913784694215,22.004732614091,21.8671447353043,21.9277766818882,4477027.9579273,0.0,1.0
2019-03-01,95.11,95.36,94.05,94.66,1047687,22.1796324600063,22.2379324086447,21.9324406777793,22.0746925524571,4492658.33190329,0.0,1.0
2019-03-04,94.47,95.54,93.67,95.41,837087,22.0303845914919,22.2799083716644,21.8438247558489,22.2495923983724,3589570.05773474,0.0,1.0
2019-03-05,94.77,95.29,94.53,94.94,853453,22.100344529858,22.2216084230259,22.0443765791651,22.1399884949321,3659750.22247853,0.0,1.0
2019-03-06,94.05,94.88,93.96,94.88,635181,21.9324406777793,22.1259965072589,21.9114526962695,22.1259965072589,2723763.12001263,0.0,1.0
2019-03-07,93.38,93.88,92.56,93.84,792750,21.7761968154283,21.8927967127052,21.5849729838942,21.883468720923,3399445.53346213,0.0,1.0
2019-03-08,92.86,93.17,92.36,92.71,936891,21.6549329222604,21.727224858572,21.5383330249835,21.6199529530773,4017546.42105438,0.0,1.0
2019-03-11,93.97,94.2,93.05,93.1,595980,21.913784694215,21.9674206469624,21.6992408832256,21.7109008729532,2555662.62886504,0.0,1.0
2019-03-12,94.0,94.59,93.69,94.1,626727,21.9207806880516,22.0583685668383,21.84848875174,21.944100667507,2687510.94399259,0.0,1.0
2019-03-13,94.44,95.2,94.07,94.5,867199,22.0233885976553,22.2006204415161,21.9371046736704,22.0373805853285,3718695.38590075,0.0,1.0
2019-03-14,94.32,94.72,94.0,94.63,1023679,21.9954046223088,22.0886845401303,21.9207806880516,22.0676965586205,4389707.98391546,0.0,1.0
2019-03-15,95.42,95.85,94.3801,94.73,1834898,22.2519243963179,22.352200307976,22.0094199299615,22.0910165380758,7868351.70035775,0.0,1.0
2019-03-18,95.43,95.67,95.04,95.25,817184,22.3078923470108,22.3639951884997,22.2167252295914,22.2658152158942,3495797.26793193,0.23,1.0
2019-03-19,95.71,96.23,95.37,95.63,1258739,22.3733456620812,22.4949018186404,22.2938666366386,22.3546447149182,5384706.94144692,0.0,1.0
2019-03-20,95.21,95.87,94.44,95.79,1235954,22.2564647423127,22.4107475564071,22.0764681258692,22.3920466092441,5287235.94256561,0.0,1.0
2019-03-21,96.56,97.0,94.91,95.11,747052,22.5720432256876,22.6748984350838,22.1863361904516,22.233088558359,3195782.51728262,0.0,1.0
2019-03-22,94.54,96.15,94.49,95.8,894218,22.0998443098229,22.4762008714774,22.0881562178461,22.3943842276395,3825337.79581534,0.0,1.0
2019-03-25,94.18,94.93,93.85,94.39,692061,22.0156900475896,22.1910114272424,21.9385486405424,22.0647800338924,2960538.81750284,0.0,1.0
2019-03-26,94.5,95.03,94.03,95.02,594986,22.0904938362415,22.214387611196,21.9806257716591,22.2120499928007,2545265.73361415,0.0,1.0
2019-03-27,93.72,94.8,93.21,94.72,1121757,21.9081596014026,22.1606223881025,21.7889410632388,22.1419214409396,4798717.3707311,0.0,1.0
2019-03-28,94.02,94.51,93.26,94.41,1046719,21.9782881532637,22.0928314546368,21.8006291552157,22.0694552706831,4477715.44779688,0.0,1.0
2019-03-29,94.44,94.76,94.0,94.67,1234820,22.0764681258692,22.1512719145211,21.973612916473,22.1302333489627,5282384.85137706,0.0,1.0
2019-04-01,97.81,97.92,95.33,95.67,1784161,22.8642455251088,22.8899593274578,22.2845161630571,22.3639951884997,7632387.74786423,0.0,1.0
2019-04-02,99.76,99.88,98.0,98.0,2139891,23.3200811122058,23.3481325329502,22.9086602746208,22.9086602746208,9154150.24213901,0.0,1.0
2019-04-03,100.92,101.28,100.0,100.0,1771329,23.5912448460687,23.675399108302,23.3761839536947,23.3761839536947,7577494.27155767,0.0,1.0
2019-04-04,101.71,102.54,100.79,100.92,1463911,23.7759166993028,23.9699390261185,23.5608558069289,23.5912448460687,6262403.66220522,0.0,1.0
2019-04-05,102.7,102.71,101.89,102.07,1007584,24.0073409204444,24.0096785388398,23.8179938304195,23.8600709615361,4310301.46749316,0.0,1.0
2019-04-08,102.79,102.81,101.68,102.53,759378,24.0283794860028,24.0330547227935,23.7689038441167,23.9676014077231,3248511.39734455,0.0,1.0
2019-04-09,101.43,102.43,101.26,102.26,798526,23.7104633842325,23.9442252237695,23.6707238715112,23.9044857110482,3415980.98980476,0.0,1.0
2019-04-10,101.87,101.89,101.18,101.59,606352,23.8133185936288,23.8179938304195,23.6520229243483,23.7478652785584,2593887.86981274,0.0,1.0
2019-04-11,102.92,102.97,101.33,102.0,686822,24.0587685251426,24.0704566171194,23.6870872002788,23.8437076327686,2938127.11844032,0.0,1.0
2019-04-12,103.79,103.84,103.02,103.02,541295,24.2621413255397,24.2738294175165,24.0821447090962,24.0821447090962,2315583.24948263,0.0,1.0
2019-04-15,103.89,104.2,103.13,103.79,868963,24.2855175094934,24.3579836797498,24.1078585114453,24.2621413255397,3717300.48720231,0.0,1.0
2019-04-16,103.58,104.52,103.39,104.1,1043200,24.2130513392369,24.4327874684017,24.1686365897249,24.3346074957961,4462661.66482285,0.0,1.0
2019-04-17,104.0,105.0,103.74,104.28,1111661,24.3112313118425,24.5449931513794,24.2504532335629,24.3766846269128,4755528.11443502,0.0,1.0
2019-04-18,104.57,104.67,103.94,104.21,935144,24.4444755603785,24.4678517443322,24.2972056014702,24.3603212981452,4000413.42013908,0.0,1.0
2019-04-22,103.91,104.52,103.75,104.07,741944,24.2901927462841,24.4327874684017,24.2527908519582,24.32759464061,3173931.21764314,0.0,1.0
2019-04-23,105.38,105.51,103.9,104.08,1250324,24.6338226504034,24.6642116895432,24.2878551278888,24.3299322590054,5348708.7647699,0.0,1.0
2019-04-24,102.52,103.73,94.5,95.1,3578138,23.9652637893278,24.2481156151675,22.0904938362415,22.2307509399636,15306766.9517311,0.0,1.0
2019-04-25,100.63,102.31,99.95,102.31,1558734,23.5234539126029,23.916173803025,23.3644958617178,23.916173803025,6668043.00944783,0.0,1.0
2019-04-26,99.97,100.52,99.32,100.52,2012036,23.3691710985086,23.4977401102539,23.2172259028095,23.4977401102539,8607204.68313216,0.0,1.0
2019-04-29,98.92,100.47,98.8,99.97,1694202,23.1237211669948,23.486052018277,23.0956697462503,23.3691710985086,7247555.90286251,0.0,1.0
2019-04-30,99.56,99.71,98.19,98.58,1724021,23.2733287442984,23.308393020229,22.9530750241328,23.0442421415522,7375117.35625915,0.0,1.0
2019-05-01,99.92,100.75,99.5,100.52,1837428,23.3574830065317,23.5515053333474,23.2593030339262,23.4977401102539,7860256.4201228,0.0,1.0
2019-05-02,99.14,100.15,98.98,100.1,1050304,23.1751487716929,23.4112482296252,23.137746877367,23.3995601376484,4493051.56941151,0.0,1.0
2019-05-03,100.01,100.28,99.59,99.77,1138397,23.37852157209,23.441637268765,23.2803415994845,23.3224187306012,4869900.93102889,0.0,1.0
2019-05-06,98.39,98.88,96.51,97.85,2288332,22.9998273920402,23.1143706934133,22.5603551337107,22.8735959986902,9789159.78986519,0.0,1.0
2019-05-07,96.27,97.85,95.71,97.16,2597284,22.5042522922219,22.8735959986902,22.3733456620812,22.7123003294097,11110812.6336826,0.0,1.0
2019-05-08,94.57,96.3,94.49,96.1,3425514,22.106857165009,22.511265147408,22.0881562178461,22.4645127795006,14653863.1231921,0.0,1.0
2019-05-09,94.26,94.82,92.83,93.5,1703605,22.0343909947526,22.1652976248933,21.7001115642148,21.8567319967045,7287780.60343224,0.0,1.0
2019-05-10,94.72,95.11,92.77,93.73,1586187,22.1419214409396,22.233088558359,21.6860858538425,21.910497219798,6785483.05036459,0.0,1.0
2019-05-13,92.16,93.17,91.62,92.24,2098601,21.543491131725,21.7795905896573,21.4172597383751,21.562192078888,8977517.47743374,0.0,1.0
2019-05-14,92.3,93.34,92.23,92.53,1289997,21.5762177892602,21.8193301023786,21.5598544604926,21.6299830123537,5518424.23278035,0.0,1.0
2019-05-15,93.25,93.58,91.64,91.72,1113991,21.7982915368203,21.8754329438675,21.4219349751658,21.4406359223288,4765495.52401999,0.0,1.0
2019-05-16,93.08,94.33,92.89,93.18,1416420,21.758552024099,22.0507543235202,21.714137274587,21.7819282080527,6059243.89885771,0.0,1.0
2019-05-17,91.62,92.42,91.43,92.03,2580516,21.4172597383751,21.6042692100046,21.372844988863,21.5131020925852,11039081.5075364,0.0,1.0
2019-05-20,89.71,90.7,89.63,90.41,1297627,20.9707746248595,21.2021988460011,20.9520736776965,21.1344079125354,5551064.29077748,0.0,1.0
2019-05-21,91.27,91.49,90.28,90.57,1066922,21.3354430945371,21.3868706992353,21.1040188733955,21.1718098068613,4564141.0168291,0.0,1.0
2019-05-22,90.58,91.43,90.54,91.17,789455,21.1741474252566,21.372844988863,21.1647969516752,21.3120669105834,3377176.53815445,0.0,1.0
2019-05-23,89.49,90.06,88.94,89.51,970592,20.9193470201614,21.0525912686974,20.790778008416,20.9240222569521,4152054.93729268,0.0,1.0
2019-05-24,89.51,90.22,89.0,89.96,1480165,20.9240222569521,21.0899931630233,20.8048037187883,21.0292150847437,6331935.96924127,0.0,1.0
2019-05-28,88.75,90.65,88.36,90.03,1841298,20.746363258904,21.1905107540242,20.6551961414846,21.0455784135113,7876811.73132187,0.0,1.0
2019-05-29,87.61,89.06,87.41,88.53,2343697,20.4798747618319,20.8188294291605,20.4331223939245,20.6949356542059,10026003.4086084,0.0,1.0
2019-05-30,88.5,88.57,87.68,87.87,1291433,20.6879227990198,20.7042861277874,20.4962380905995,20.5406528401115,5524567.23714259,0.0,1.0
2019-05-31,87.0,88.13,86.84,87.74,1534137,20.3372800397144,20.6014309183911,20.2998781453885,20.5102638009717,6562820.53152445,0.0,1.0
2019-06-03,87.14,87.88,86.58,87.2,1326379,20.3700066972495,20.5429904585069,20.2391000671088,20.3840324076218,5674061.26948434,0.0,1.0
2019-06-04,89.57,89.74,87.71,88.33,2255145,20.9380479673243,20.9777874800456,20.5032509457856,20.6481832862985,9647190.51008139,0.0,1.0
2019-06-05,90.79,90.88,89.14,90.44,1017947,21.2232374115594,21.2442759771177,20.8375303763234,21.1414207677215,4354632.9119262,0.0,1.0
2019-06-06,91.93,92.29,90.51,91.28,1185654,21.4897259086315,21.5738801708648,21.157784096489,21.3377807129325,5072059.67555968,0.0,1.0
2019-06-07,93.19,93.37,91.98,92.55,1092858,21.7842658264481,21.8263429575647,21.5014140006084,21.6346582491444,4675091.54687016,0.0,1.0
2019-06-10,94.15,95.21,93.72,93.72,1213451,22.0086771924035,22.2564647423127,21.9081596014026,21.9081596014026,5190971.29969416,0.0,1.0
2019-06-11,95.54,97.01,95.2,95.73,1598612,22.3336061493599,22.6772360534792,22.2541271239173,22.3780208988719,6838635.43838743,0.0,1.0
2019-06-12,95.46,95.96,94.17,95.38,1091114,22.3149052021969,22.4317861219654,22.0133524291943,22.296204255034,4667630.96218512,0.0,1.0
2019-06-13,96.89,97.04,95.59,95.71,1410329,22.6491846327348,22.6842489086653,22.3452942413367,22.3733456620812,6033187.46461649,0.0,1.0
2019-06-14,94.3,96.18,93.11,95.54,1689906,22.0437414683341,22.4832137266635,21.7655648792851,22.3336061493599,7229178.22407409,0.0,1.0
2019-06-17,93.5,94.12,92.96,94.0,1268139,21.8567319967045,22.0016643372174,21.7305006033546,21.973612916473,5424918.80844208,0.0,1.0
2019-06-18,94.1,94.43,93.07,93.39,2553386,22.0507543235202,22.1280842802339,21.8093911252925,21.8843777499846,10896390.1676468,0.23,1.0
2019-06-19,94.43,94.855,93.99,94.7,1333422,22.1280842802339,22.2276758911531,22.0249776712823,22.1913542448179,5690281.99031557,0.0,1.0
2019-06-20,95.88,96.13,95.34,95.98,1509386,22.46786742337,22.5264507239107,22.3413274942021,22.4913007435863,6441195.6396658,0.0,1.0
2019-06-21,95.51,96.12,95.01,95.98,2375420,22.3811641385697,22.5241073918891,22.2639975374883,22.4913007435863,10136933.1280236,0.0,1.0
2019-06-24,95.62,95.82,95.54,95.61,943705,22.4069407908077,22.4538074312402,22.3881941346346,22.404597458786,4027192.86592747,0.0,1.0
2019-06-25,94.79,95.65,94.78,95.13,849858,22.2124442330125,22.4139707868725,22.2101009009909,22.2921175217479,3626707.57774029,0.0,1.0
2019-06-26,95.43,95.73,95.11,95.55,1229837,22.3624174823967,22.4327174430456,22.2874308577046,22.3905374666563,5248240.49110014,0.0,1.0
2019-06-27,95.65,96.16,95.22,95.89,895261,22.4139707868725,22.5334807199756,22.3132075099425,22.4702107553916,3820461.59800267,0.0,1.0
2019-06-28,95.94,96.33,95.25,96.0,1973081,22.4819274154998,22.5733173643432,22.3202375060074,22.4959874076295,8419980.53109503,0.0,1.0
2019-07-01,97.87,98.34,97.05,97.63,1290847,22.934190495674,23.0443271006905,22.7420372699005,22.8779505271549,5508596.25561365,0.0,1.0
2019-07-02,98.39,98.5,97.34,97.9,1002288,23.0560437607986,23.0818204130365,22.8099938985277,22.9412204917389,4277191.58339177,0.0,1.0
2019-07-03,99.11,99.24,97.85,98.94,682743,23.2247636663559,23.255226982637,22.9295038316307,23.1849270219882,2913556.39618516,0.0,1.0
2019-07-05,98.32,98.41,96.77,98.14,742284,23.0396404366472,23.0607304248419,22.6764239732949,22.9974604602579,3167643.30939448,0.0,1.0
2019-07-08,97.56,97.98,97.34,97.73,888307,22.8615472030035,22.9599671479119,22.8099938985277,22.9013838473712,3790785.90571571,0.0,1.0
2019-07-09,97.58,97.72,96.71,96.96,1085069,22.8662338670468,22.8990405153496,22.6623639811651,22.7209472817058,4630453.51655343,0.0,1.0
2019-07-10,97.52,98.44,97.4,98.04,1134104,22.852173874917,23.0677604209068,22.8240538906575,22.9740271400416,4839706.83425415,0.0,1.0
2019-07-11,96.9,98.03,96.47,97.33,947012,22.706887289576,22.97168380802,22.606124012646,22.8076505665061,4041305.24936047,0.0,1.0
2019-07-12,99.05,99.07,97.49,97.49,784200,23.2107036742261,23.2153903382693,22.8451438788521,22.8451438788521,3346516.80923628,0.0,1.0
2019-07-15,99.01,99.31,98.09,99.08,616838,23.2013303461396,23.2716303067884,22.9857438001498,23.217733670291,2632311.57303709,0.0,1.0
2019-07-16,97.85,98.47,97.3,98.47,1314934,22.9295038316307,23.0747904169717,22.8006205704412,23.0747904169717,5611385.78683538,0.0,1.0
2019-07-17,96.99,98.14,96.96,97.97,951316,22.7279772777707,22.9974604602579,22.7209472817058,22.9576238158903,4059672.25821911,0.0,1.0
2019-07-18,96.46,97.04,95.97,96.98,2061878,22.6037806806244,22.7396939378788,22.4889574115646,22.7256339457491,8798915.30935284,0.0,1.0
2019-07-19,96.64,97.77,96.62,97.19,2025934,22.6459606570137,22.9107571754577,22.6412739929705,22.7748439182033,8645526.88778795,0.0,1.0
2019-07-22,97.15,97.6,96.68,96.87,1333840,22.7654705901167,22.87092053109,22.6553339851002,22.6998572935112,5692065.77509785,0.0,1.0
2019-07-23,98.36,98.59,97.03,97.84,2349351,23.0490137647337,23.1029104012312,22.7373506058572,22.9271604996091,10025685.555083,0.0,1.0
2019-07-24,92.38,95.7,91.67,94.44,4015473,21.6477012158002,22.4256874469807,21.4813246422646,22.1304276122555,17135740.7441143,0.0,1.0
2019-07-25,93.86,93.91,91.54,92.11,3456748,21.9945143550011,22.0062310151093,21.4508613259834,21.5844312512162,14751422.1975184,0.0,1.0
2019-07-26,95.28,95.42,93.71,93.91,1706044,22.3272675020723,22.3600741503751,21.9593643746767,22.0062310151093,7280419.43802182,0.0,1.0
2019-07-29,95.89,96.05,94.78,95.41,1502821,22.4702107553916,22.5077040677377,22.2101009009909,22.3577308183535,6413179.97675757,0.0,1.0
2019-07-30,94.76,95.47,94.55,94.97,1193621,22.2054142369476,22.3717908104832,22.1562042644935,22.2546242094018,5093691.32919846,0.0,1.0
2019-07-31,93.32,95.15,92.91,95.02,1160701,21.8679744258332,22.2968041857911,21.7718978129464,22.26634086951,4953207.60902495,0.0,1.0
2019-08-01,90.8,93.88,90.57,93.21,1534598,21.2774547563829,21.9992010190444,21.2235581198855,21.8421977735953,6548786.02705992,0.0,1.0
2019-08-02,89.09,90.13,88.6,90.13,2020600,20.8767449806845,21.1204515109338,20.7619217116247,21.1204515109338,8622764.42838924,0.0,1.0
2019-08-05,86.21,87.5,85.25,87.29,2056365,20.2018653584556,20.5041551892457,19.9769054843793,20.4549452167915,8775388.98039427,0.0,1.0
2019-08-06,87.27,87.67,86.31,87.08,1569879,20.4502585527482,20.5439918336133,20.2252986786719,20.4057352443373,6699345.14405388,0.0,1.0
2019-08-07,87.78,88.07,85.69,86.26,1302502,20.5697684858512,20.6377251144785,20.080012093331,20.2135820185638,5558333.12555967,0.0,1.0
2019-08-08,88.74,89.1,87.9,88.44,1753643,20.7947283599275,20.8790883127061,20.5978884701108,20.7244283992787,7483544.72953272,0.0,1.0
2019-08-09,86.91,88.5,86.79,88.46,1336983,20.3658985999696,20.7384883914085,20.3377786157101,20.7291150633219,5705478.30038658,0.0,1.0
2019-08-12,86.07,86.85,85.64,86.22,1126023,20.1690587101528,20.3518386078398,20.0682954332228,20.2042086904773,4805221.7509394,0.0,1.0
2019-08-13,88.01,89.35,85.61,85.73,1809850,20.6236651223487,20.9376716132468,20.0612654371579,20.0893854214175,7723404.03876089,0.0,1.0
2019-08-14,85.27,87.19,85.24,86.2,1834173,19.9815921484226,20.4315118965752,19.9745621523577,20.199522026434,7827200.68292189,0.0,1.0
2019-08-15,84.39,85.65,83.78,85.42,1783459,19.7753789305193,20.0706387652445,19.6324356772,20.016742128747,7610782.35409812,0.0,1.0
2019-08-16,86.61,86.78,84.85,85.28,1016474,20.2955986393208,20.3354352836884,19.8831722035142,19.9839354804442,4337729.3128687,0.0,1.0
2019-08-19,88.2,88.88,87.41,87.7,1388065,20.6681884307596,20.8275350082303,20.483065201051,20.5510218296782,5923467.0426072,0.0,1.0
2019-08-20,86.74,88.01,86.68,88.01,1201862,20.3260619556019,20.6236651223487,20.3120019634722,20.6236651223487,5128859.20094663,0.0,1.0
2019-08-21,88.16,88.36,87.35,87.55,1600046,20.6588151026731,20.7056817431057,20.4690052089212,20.5158718493538,6828080.63574507,0.0,1.0
2019-08-22,87.85,88.82,87.18,88.65,1018081,20.5861718100026,20.8134750161006,20.4291685645536,20.7736383717329,4344587.06919675,0.0,1.0
2019-08-23,85.4,88.74,85.09,87.41,1385896,20.0120554647038,20.7947283599275,19.9394121720333,20.483065201051,5914210.99190681,0.0,1.0
2019-08-26,85.26,86.31,84.85,86.17,1143103,19.979248816401,20.2252986786719,19.8831722035142,20.1924920303691,4878109.41620559,0.0,1.0
2019-08-27,85.04,86.07,84.75,85.82,754164,19.9276955119252,20.1690587101528,19.8597388832979,20.1104754096121,3218340.35057494,0.0,1.0
2019-08-28,85.19,85.77,84.08,84.66,894239,19.9628454922496,20.098758749504,19.7027356378489,19.8386488951033,3816100.28688427,0.0,1.0
2019-08-29,87.62,87.85,86.37,86.37,1147520,20.5322751735052,20.5861718100026,20.2393586708017,20.2393586708017,4896958.64439533,0.0,1.0
2019-08-30,87.54,88.54,87.23,88.31,883643,20.5135285173322,20.747861719495,20.4408852246617,20.6939650829975,3770882.62288189,0.0,1.0
2019-09-03,85.69,86.68,85.36,86.33,981670,20.080012093331,20.3120019634722,20.0026821366172,20.2299853427152,4189205.75889184,0.0,1.0
2019-09-04,86.7,87.33,86.49,86.73,846388,20.3166886275154,20.464318544878,20.2674786550612,20.3237186235803,3611899.60359077,0.0,1.0
2019-09-05,89.79,89.94,87.77,87.77,1199634,21.0407782221985,21.0759282025229,20.5674251538296,20.5674251538296,5119351.37201142,0.0,1.0
2019-09-06,89.32,90.24,88.82,90.0,1027077,20.930641617182,21.1462281631717,20.8134750161006,21.0899881946527,4382976.84886505,0.0,1.0
2019-09-09,88.97,89.97,88.34,89.96,1297831,20.848624996425,21.0829581985878,20.7009950790624,21.0806148665662,5538399.97073187,0.0,1.0
2019-09-10,89.6,89.67,87.76,88.47,1433576,20.9962549137876,21.012658237939,20.565081821808,20.7314583953436,6117681.94506211,0.0,1.0
2019-09-11,91.5,91.53,89.01,89.96,1124770,21.4414879978969,21.4485179939618,20.8579983245115,21.0806148665662,4799874.66402027,0.0,1.0
2019-09-12,93.95,94.19,91.12,91.97,2276120,22.0156043431958,22.0718443117148,21.352441381075,21.5516246029134,9713177.55654027,0.0,1.0
2019-09-13,94.71,95.05,93.92,94.3,2131795,22.1936975768395,22.2733708655749,22.0085743471309,22.0976209639527,9097281.05246859,0.0,1.0
2019-09-16,95.05,95.95,94.22,94.44,1830487,22.3319541661156,22.5434087558,22.1369460445177,22.1886349442183,7790979.15282276,0.25,1.0
2019-09-17,95.08,95.23,93.64,94.6,1329253,22.3390026524384,22.3742450840524,22.0006753089433,22.2262268712733,5657610.46750243,0.0,1.0
2019-09-18,94.28,94.98,93.08,94.76,1462573,22.1510430171633,22.315507698029,21.8691035642508,22.2638187983284,6225051.4494129,0.0,1.0
2019-09-19,94.24,95.43,94.07,94.33,963096,22.1416450353996,22.4212349928712,22.1017036129036,22.162790494368,4099160.96545181,0.0,1.0
2019-09-20,93.82,94.85,93.64,94.56,1564678,22.0429662268802,22.2849642572968,22.0006753089433,22.2168288895096,6659634.11861457,0.0,1.0
2019-09-23,93.64,94.15,92.73,93.18,1169187,22.0006753089433,22.1204995764311,21.7868712238179,21.8925985186602,4976332.2781049,0.0,1.0
2019-09-24,93.83,94.58,92.92,94.08,1567088,22.0453157223211,22.2215278803915,21.8315116371958,22.1040531083446,6669891.64011476,0.0,1.0
2019-09-25,96.09,96.32,93.36,93.72,1430017,22.5763016919731,22.6303400871147,21.934889436597,22.0194712724708,6086485.52826771,0.0,1.0
2019-09-26,96.4,96.91,95.62,96.1,1498254,22.6491360506422,22.76896031813,22.465875406249,22.578651187414,6376918.09864442,0.0,1.0
2019-09-27,95.73,96.81,95.47,96.81,1587344,22.4917198560993,22.7454653637206,22.4306329746349,22.7454653637206,6756105.89551214,0.0,1.0
2019-09-30,96.5,96.67,95.81,96.5,988150,22.6726310050516,22.7125724275475,22.5105158196268,22.6726310050516,4205796.62672382,0.0,1.0
2019-10-01,95.28,97.67,95.12,97.0,1640340,22.3859925612571,22.9475219716413,22.3484006342021,22.7901057770985,6981669.21892443,0.0,1.0
2019-10-02,93.39,94.6,92.8,94.44,1296343,21.9419379229198,22.2262268712733,21.8033176919045,22.1886349442183,5517537.83987964,0.0,1.0
2019-10-03,94.62,94.64,92.6,93.55,882548,22.2309258621552,22.2356248530371,21.7563277830857,21.9795298499749,3756329.91076443,0.0,1.0
2019-10-04,96.14,96.18,94.56,94.56,873682,22.5880491691778,22.5974471509415,22.2168288895096,22.2168288895096,3718594.14909612,0.0,1.0
2019-10-07,95.37,96.36,95.25,95.71,986165,22.4071380202256,22.6397380688784,22.3789440749343,22.4870208652175,4197348.00424339,0.0,1.0
2019-10-08,93.18,94.57,92.94,94.57,917298,21.8925985186602,22.2191783849505,21.8362106280776,22.2191783849505,3904234.00708446,0.0,1.0
2019-10-09,94.95,95.5,93.74,94.4,1001977,22.3084592117062,22.4376814609578,22.0241702633527,22.1792369624546,4264647.56024375,0.0,1.0
2019-10-10,95.51,96.32,94.72,94.91,783022,22.4400309563987,22.6303400871147,22.2544208165646,22.2990612299424,3332724.06643784,0.0,1.0
2019-10-11,96.98,98.23,96.57,96.57,1332768,22.7854067862166,23.0790937163338,22.6890774731381,22.6890774731381,5672571.12645394,0.0,1.0
2019-10-14,96.91,97.36,96.64,96.89,1278324,22.76896031813,22.8746876129722,22.7055239412247,22.7642613272481,5440844.77767557,0.0,1.0
2019-10-15,98.42,98.85,96.85,97.4,1109500,23.1237341297117,23.224762433672,22.7548633454844,22.884085594736,4722290.49977238,0.0,1.0
2019-10-16,98.78,98.88,98.08,98.13,1252169,23.2083159655854,23.2318109199948,23.0438512847198,23.0555987619245,5329523.00388419,0.0,1.0
2019-10-17,98.64,99.49,98.49,99.0,816044,23.1754230294123,23.375130141892,23.1401805977982,23.2600048652861,3473273.39215526,0.0,1.0
2019-10-18,99.0,99.64,98.5,98.61,1318557,23.2600048652861,23.4103725735061,23.1425300932392,23.1683745430895,5612085.79946677,0.0,1.0
2019-10-21,100.41,100.52,99.38,99.7,1369709,23.5912837224583,23.6171281723086,23.3492856920417,23.4244695461517,5829800.62924989,0.0,1.0
2019-10-22,99.09,99.98,98.96,99.44,1277907,23.2811503242545,23.490255418498,23.2506068835223,23.3633826646873,5439069.92851973,0.0,1.0
2019-10-23,101.59,101.74,98.4,101.5,2033688,23.868524184489,23.9037666161031,23.1190351388298,23.8473787255206,8655849.95214161,0.0,1.0
2019-10-24,101.79,102.24,101.28,102.0,1193321,23.9155140933078,24.02124138815,23.7956898258199,23.9648534975675,5079052.20502829,0.0,1.0
2019-10-25,100.23,102.0,100.12,101.68,1875474,23.5489928045214,23.9648534975675,23.5231483546711,23.8896696434574,7982454.30623717,0.0,1.0
2019-10-28,101.19,101.82,100.28,100.57,1475429,23.7745443668515,23.9225625796306,23.5607402817261,23.6288756495133,6279769.58070183,0.0,1.0
2019-10-29,100.98,101.48,100.33,100.5,882560,23.7252049625918,23.8426797346387,23.5724877589308,23.6124291814268,3756380.98556027,0.0,1.0
2019-10-30,100.82,100.97,99.27,100.5,1058270,23.6876130355368,23.7228554671508,23.3234412421914,23.6124291814268,4504243.68381625,0.0,1.0
2019-10-31,100.33,101.14,99.47,100.56,980069,23.5724877589308,23.7627968896468,23.3704311510101,23.6265261540724,4171402.00795082,0.0,1.0
2019-11-01,102.78,102.8,100.83,101.25,1209823,24.1481141419606,24.1528131328425,23.6899625309777,23.7886413394971,5149288.56179012,0.0,1.0
2019-11-04,104.2,104.36,102.85,103.0,1096544,24.4817424945738,24.5193344216288,24.1645606100472,24.1998030416613,4667146.7451847,0.0,1.0
2019-11-05,104.41,104.84,103.46,104.27,1509966,24.5310818988335,24.6321102027938,24.3078798319444,24.4981889626604,6426767.09939552,0.0,1.0
2019-11-06,102.89,104.07,102.27,103.74,1054485,24.1739585918109,24.4511990538416,24.0282898744728,24.3736657042907,4488133.84195809,0.0,1.0
2019-11-07,102.53,104.08,102.33,103.87,1031772,24.0893767559372,24.4535485492826,24.0423868471184,24.4042091450229,4391462.0221101,0.0,1.0
2019-11-08,102.7,102.85,101.87,102.27,790191,24.1293181784331,24.1645606100472,23.9343100568353,24.0282898744728,3363237.00072614,0.0,1.0
2019-11-11,102.17,102.69,101.78,102.03,610144,24.0047949200634,24.1269686829922,23.9131645978668,23.9719019838903,2596915.02000282,0.0,1.0
2019-11-12,101.51,102.73,101.19,102.16,851008,23.8497282209615,24.1363666647559,23.7745443668515,24.0024454246225,3622088.32233466,0.0,1.0
2019-11-13,101.67,102.11,101.02,101.02,885182,23.8873201480165,23.9906979474178,23.7346029443555,23.7346029443555,3767540.82845383,0.0,1.0
2019-11-14,101.1,101.59,100.79,101.54,798639,23.753398907883,23.868524184489,23.680564549214,23.8567767072843,3399193.65700562,0.0,1.0
2019-11-15,102.25,102.74,101.53,101.65,1032448,24.0235908835909,24.1387161601969,23.8544272118434,23.8826211571346,4394339.23560974,0.0,1.0
2019-11-18,102.45,102.87,101.84,102.37,1429628,24.0705807924097,24.1692596009291,23.9272615705124,24.0517848288822,6084829.85363551,0.0,1.0
2019-11-19,103.26,103.42,102.22,102.84,814006,24.2608899231256,24.2984818501806,24.0165423972681,24.1622111146062,3464599.18932648,0.0,1.0
2019-11-20,102.22,103.01,101.58,102.42,1016647,24.0165423972681,24.2021525371022,23.8661746890481,24.0635323060868,4327086.49817224,0.0,1.0
2019-11-21,101.78,102.43,101.35,102.35,865714,23.9131645978668,24.0658818015278,23.8121362939065,24.0470858380003,3684680.48465071,0.0,1.0
2019-11-22,101.74,102.33,101.22,102.22,656464,23.9037666161031,24.0423868471184,23.7815928531743,24.0165423972681,2794063.73198971,0.0,1.0
2019-11-25,103.25,103.32,101.66,102.0,1178044,24.2585404276847,24.2749868957713,23.8849706525756,23.9648534975675,5014029.73367631,0.0,1.0
2019-11-26,103.03,103.45,102.48,103.45,2316586,24.2068515279841,24.3055303365035,24.0776292787325,24.3055303365035,9859929.75187536,0.0,1.0
2019-11-27,103.77,103.85,102.84,103.0,919335,24.3807141906135,24.399510154141,24.1622111146062,24.1998030416613,3912903.95368026,0.0,1.0
2019-11-29,104.0,104.19,103.2,103.54,435913,24.434752585755,24.4793929991329,24.24679295048,24.3266757954719,1855347.29033555,0.0,1.0
2019-12-02,102.7,104.36,102.54,104.36,951785,24.1293181784331,24.5193344216288,24.0917262513781,24.5193344216288,4051018.71412877,0.0,1.0
2019-12-03,101.78,101.85,100.45,101.68,1144494,23.9131645978668,23.9296110659534,23.6006817042221,23.8896696434574,4871233.11694142,0.0,1.0
2019-12-04,102.99,104.2,102.38,102.4,728113,24.1974535462203,24.4817424945738,24.0541343243231,24.058833315205,3099018.56932022,0.0,1.0
2019-12-05,102.98,103.56,102.84,103.36,971749,24.1951040507794,24.3313747863538,24.1622111146062,24.284384877535,4135990.14949375,0.0,1.0
2019-12-06,104.03,104.39,103.72,103.84,733901,24.4418010720779,24.5263829079516,24.3689667134088,24.3971606587,3123653.6458526,0.0,1.0
2019-12-09,104.46,104.61,103.75,103.94,780137,24.5428293760382,24.5780718076523,24.3760151997316,24.4206556131094,3320444.83426853,0.0,1.0
2019-12-10,105.12,105.41,104.2,105.0,1102961,24.6978960751401,24.7660314429273,24.4817424945738,24.6697021298488,4694458.9922663,0.0,1.0
2019-12-11,105.93,106.39,105.07,105.34,1090142,24.8882052058561,24.9962819961392,24.6861485979354,24.7495849748407,4639898.3415979,0.0,1.0
2019-12-12,108.02,108.23,105.46,105.81,1285897,25.3792497530121,25.4285891572718,24.777778920132,24.8600112605648,5473077.23009088,0.0,1.0
2019-12-13,107.14,108.3,106.94,107.84,1118974,25.1724941542096,25.4450356253584,25.1255042453908,25.3369588350752,4762614.05109717,0.0,1.0
2019-12-16,107.79,109.32,107.67,108.5,944018,25.383948743894,25.7442552804758,25.3556894076915,25.5511498164254,4008663.16137976,0.25,1.0
2019-12-17,106.9,107.92,106.86,107.82,931267,25.1743586670588,25.41456302478,25.1649388883246,25.3910135779446,3954517.5158828,0.0,1.0
2019-12-18,106.22,107.17,106.02,107.17,1547774,25.014222428578,25.2379421735144,24.9671235349071,25.2379421735144,6572443.12708168,0.0,1.0
2019-12-19,107.05,107.07,106.18,106.32,792675,25.2096828373119,25.214392726679,25.0048026498438,25.0377718754134,3366002.63071966,0.0,1.0
2019-12-20,107.15,108.14,106.82,107.76,1898027,25.2332322841473,25.4663718078179,25.1555191095905,25.3768839098434,8059751.94774269,0.0,1.0
2019-12-23,107.26,107.95,106.69,107.61,759881,25.2591366756663,25.4216278588307,25.1249048287044,25.3415597395902,3226746.70581749,0.0,1.0
2019-12-24,107.23,107.47,106.95,107.47,165691,25.2520718416157,25.3085905140207,25.1861333904765,25.3085905140207,703587.651794959,0.0,1.0
2019-12-26,107.99,108.0,106.95,107.56,423004,25.4310476375648,25.4334025822484,25.1861333904765,25.3297850161725,1796237.52080605,0.0,1.0
2019-12-27,108.06,108.6,107.72,108.39,699591,25.4475322503496,25.5746992632609,25.3674641311092,25.5252454249065,2970732.1997386,0.0,1.0
2019-12-30,108.28,108.61,107.43,108.24,591519,25.4993410333875,25.5770542079444,25.2991707352865,25.4899212546534,2511816.96170645,0.0,1.0
2019-12-31,108.23,108.39,107.5,107.87,793434,25.4875663099698,25.5252454249065,25.3156553480713,25.4027883013623,3369225.63636095,0.0,1.0
2020-01-02,109.23,109.23,107.78,108.4,1171531,25.723060778324,25.723060778324,25.3815937992105,25.52760036959,4974770.77991563,0.0,1.0
2020-01-03,108.09,108.3,107.44,107.6,698910,25.4545970844002,25.5040509227546,25.30152567997,25.3392047949067,2967840.41206835,0.0,1.0
2020-01-06,107.53,107.56,106.68,107.28,1097515,25.3227201821219,25.3297850161725,25.1225498840209,25.2638465650334,4660470.40370175,0.0,1.0
2020-01-07,108.11,108.54,107.58,108.02,834249,25.4593069737673,25.5605695951596,25.3344949055396,25.4381124716155,3542541.80928532,0.0,1.0
2020-01-08,108.37,108.94,107.39,108.0,807916,25.5205355355394,25.6547673825013,25.2897509565523,25.4334025822484,3430721.77298451,0.0,1.0
2020-01-09,108.75,109.42,108.48,109.0,1188407,25.610023433514,25.7678047273113,25.5464399270584,25.6688970506025,5046432.76041965,0.0,1.0
2020-01-10,108.32,108.98,108.03,108.83,756096,25.5087608121217,25.6641871612354,25.440467416299,25.6288629909823,3210674.14145344,0.0,1.0
2020-01-13,109.11,109.14,108.33,108.47,721282,25.6948014421215,25.7018662761721,25.5111157568052,25.5440849823748,3062840.52037812,0.0,1.0
2020-01-14,109.5,110.24,108.75,108.89,1027512,25.7866442847796,25.9609101913617,25.610023433514,25.6429926590836,4363210.76745956,0.0,1.0
2020-01-15,108.71,110.0,108.18,109.93,699501,25.6006036547798,25.9043915189567,25.4757915865521,25.8879069061719,2970350.02515663,0.0,1.0
2020-01-16,109.79,109.79,108.82,109.37,590768,25.8549376806023,25.8549376806023,25.6265080462988,25.7560300038936,2508627.9271391,0.0,1.0
2020-01-17,109.45,110.06,108.0,109.12,1275338,25.7748695613619,25.9185211870579,25.4334025822484,25.697156386805,5415575.18914655,0.0,1.0
2020-01-21,108.26,109.74,108.11,108.75,1714065,25.4946311440204,25.8431629571846,25.4593069737673,25.610023433514,7278578.60942314,0.0,1.0
2020-01-22,106.63,109.13,105.11,107.16,2875397,25.1107751606032,25.6995113314886,24.7528235687049,25.2355872288309,12210040.5164328,0.0,1.0
2020-01-23,106.34,106.44,104.33,105.79,1755040,25.0424817647805,25.0660312116159,24.5691378833886,24.9129598071857,7452574.20382655,0.0,1.0
2020-01-24,105.36,107.48,104.9,107.06,1142380,24.8116971857934,25.3109454587042,24.7033697303505,25.2120377819955,4850984.43281486,0.0,1.0
2020-01-27,102.63,103.89,102.6,103.38,1733420,24.1687972871866,24.4655203173128,24.1617324531359,24.3454181384522,7360767.37646835,0.0,1.0
2020-01-28,103.41,104.37,103.15,103.54,1575296,24.3524829725028,24.5785576621228,24.2912544107307,24.3830972533889,6689312.11424878,0.0,1.0
2020-01-29,103.42,105.38,103.31,104.02,1043936,24.3548379171864,24.8164070751605,24.3289335256674,24.4961345981988,4432953.38228523,0.0,1.0
2020-01-30,101.87,103.26,100.91,102.34,1237328,23.9898214912374,24.3171588022497,23.7637468016174,24.1005038913639,5254170.12402698,0.0,1.0
2020-01-31,99.47,101.77,98.95,101.39,1553725,23.4246347671875,23.966272044402,23.3021776436433,23.8767841464274,6597713.35971852,0.0,1.0
2020-02-03,99.95,101.03,99.74,100.22,1485628,23.5376721119974,23.7920061378199,23.4882182736431,23.6012556184531,6308547.33184569,0.0,1.0
2020-02-04,103.84,103.91,101.71,101.85,1548895,24.4537455938951,24.4702302066799,23.9521423763008,23.9851116018703,6577203.32381937,0.0,1.0
2020-02-05,104.63,105.66,104.06,105.66,1002522,24.6397862238949,24.8823455262997,24.505554376933,24.8823455262997,4257093.62519863,0.0,1.0
2020-02-06,103.96,104.87,103.57,104.87,704909,24.4820049300976,24.6963048962999,24.3901620874395,24.6963048962999,2993314.47114891,0.0,1.0
2020-02-07,103.36,103.51,102.45,103.23,1394490,24.3407082490851,24.3760324193382,24.1264082828828,24.3100939681991,5921540.36460371,0.0,1.0
2020-02-10,102.8,103.17,102.47,102.61,1789262,24.2088313468068,24.2959643000978,24.1311181722499,24.1640873978195,7597893.96542934,0.0,1.0
2020-02-11,102.62,104.2,102.59,103.16,1375281,24.166442342503,24.5385236025026,24.1593775084524,24.2936093554143,5839971.56965813,0.0,1.0
2020-02-12,103.55,104.03,103.11,103.65,993595,24.3854521980724,24.4984895428824,24.2818346319966,24.4090016449078,4219186.15305124,0.0,1.0
2020-02-13,104.37,104.64,102.57,102.74,962019,24.5785576621228,24.6421411685784,24.1546676190853,24.1947016787055,4085102.32415844,0.0,1.0
2020-02-14,104.07,104.69,103.62,104.38,684085,24.5079093216166,24.6539158919961,24.4019368108572,24.5809126068063,2904887.76564903,0.0,1.0
2020-02-18,101.39,103.41,101.0,103.28,1489792,23.8767841464274,24.3524829725028,23.7849413037693,24.3218686916168,6326229.27583827,0.0,1.0
2020-02-19,103.11,103.45,101.79,102.0,1054721,24.2818346319966,24.361902751237,23.9709819337691,24.0204357721235,4478750.63635823,0.0,1.0
2020-02-20,103.71,103.85,102.52,102.78,1195365,24.4231313130091,24.4561005385786,24.1428928956676,24.2041214574397,5075979.10199034,0.0,1.0
2020-02-21,101.75,103.39,101.17,102.9,1184519,23.9615621550349,24.3477730831357,23.8249753633895,24.2323807936422,5029922.81847846,0.0,1.0
2020-02-24,97.67,99.5,96.05,98.0,2196083,23.00074472415,23.4316996012381,22.6192436854163,23.0784578987069,9325412.25001255,0.0,1.0
2020-02-25,95.47,99.05,95.2,98.43,2528622,22.4826568937708,23.3257270904787,22.4190733873152,23.1797205200991,10737500.620173,0.0,1.0
2020-02-26,95.67,98.03,95.39,96.37,2459770,22.5297557874417,23.0855227327575,22.4638173363025,22.6946019152896,10445128.5721958,0.0,1.0
2020-02-27,92.58,95.6,92.56,93.53,2126077,21.8020778802274,22.5132711746569,21.7973679908603,22.0257976251638,9028139.87461763,0.0,1.0
2020-02-28,91.68,92.43,89.19,90.45,2995686,21.5901328587086,21.7667537099742,21.0037516325068,21.300474662633,12720833.8307756,0.0,1.0
2020-03-02,94.93,94.95,90.61,92.41,2539835,22.3554898808596,22.3601997702267,21.3381537775697,21.7620438206071,10785115.3267024,0.0,1.0
2020-03-03,92.97,97.64,92.72,94.62,1813242,21.8939207228855,22.9936798900994,21.8350471057969,22.2824865956698,7699722.25960369,0.0,1.0
2020-03-04,97.0,97.06,93.67,94.53,1264980,22.8429634303527,22.857093098454,22.0587668507334,22.2612920935179,5371591.1411458,0.0,1.0
2020-03-05,93.42,95.54,92.75,94.36,1681017,21.9998932336448,22.4991415065556,21.8421119398476,22.2212580338977,7138244.10292297,0.0,1.0
2020-03-06,92.56,92.97,90.08,90.22,1585754,21.7973679908603,21.8939207228855,21.213341709342,21.2463109349116,6733720.80067393,0.0,1.0
2020-03-09,85.53,98.1,85.0,86.67,2327108,20.1418418783306,23.1020073455423,20.0170298101029,20.4103055722543,9881794.74560033,0.0,1.0
2020-03-10,90.49,90.51,84.6,88.34,2894658,21.3098944413672,21.3146043307343,19.9228320227612,20.8035813344057,12291830.1233591,0.0,1.0
2020-03-11,84.27,87.87,82.37,87.54,2458284,19.8451188482044,20.6928989342793,19.3976793583315,20.6151857597224,10438818.445209,0.0,1.0
2020-03-12,75.12,82.31,75.11,78.84,3637460,17.6903444627639,19.3835496902302,17.6879895180803,18.5663838850413,15446052.832671,0.0,1.0
2020-03-13,79.6,80.86,73.44,79.22,4231521,18.7453596809905,19.0420827111167,17.2947137559289,18.6558717830159,17968664.103126,0.0,1.0
2020-03-16,68.34,73.84,64.1,69.88,3517315,16.1525655844113,17.4525233063056,15.1504163588054,16.5165537465417,14881432.0451967,0.25,1.0
2020-03-17,71.33,73.14,66.75,69.61,2894462,16.8592698732229,17.2870741417009,15.7767596248091,16.4527376401941,12246199.0354587,0.0,1.0
2020-03-18,68.41,68.45,63.05,65.56,2956103,16.1691105008717,16.1785647388491,14.9022426118983,15.495496044981,12506996.3631641,0.0,1.0
2020-03-19,68.76,69.5,64.32,67.31,3070913,16.2518350831741,16.4267384857562,15.2024146676812,15.9091189564929,12992746.7759388,0.0,1.0
2020-03-20,70.04,72.69,68.61,68.8,3133979,16.5543706984513,17.180713964455,16.2163816907588,16.2612893211515,13259573.1458723,0.0,1.0
2020-03-23,69.0,71.88,65.0,68.94,3712600,16.3085605110386,16.9892656454124,15.3631367132972,16.2943791540725,15707664.6848512,0.0,1.0
2020-03-24,74.15,74.99,71.61,72.48,2935811,17.5257936506306,17.7243326481563,16.9254495390648,17.1310792150736,12421142.8018364,0.0,1.0
2020-03-25,74.92,77.96,72.01,74.44,2600235,17.7077877316958,18.4263098179792,17.019991918839,17.5943368759668,11001352.0125557,0.0,1.0
2020-03-26,79.17,80.1,74.51,74.98,2582535,18.712300516796,18.9321115497709,17.6108817924273,17.7219690886619,10926464.9617229,0.0,1.0
2020-03-27,74.27,77.32,74.05,75.98,1905911,17.5541563645628,18.2750420103406,17.5021580556871,17.9583250380973,8063731.86100564,0.0,1.0
2020-03-30,75.83,76.19,73.57,74.56,2701450,17.922871645682,18.0079597874787,17.3887071999581,17.6226995898991,11429583.2470213,0.0,1.0
2020-03-31,72.88,76.01,72.39,75.87,2333725,17.2256215948477,17.9654157165803,17.1098071796244,17.9323258836594,9873773.03416863,0.0,1.0
2020-04-01,69.52,72.02,69.4,70.15,2848647,16.431465604745,17.0223554783333,16.4031028908127,16.5803698528892,12052360.0391928,0.0,1.0
2020-04-02,68.76,70.53,67.46,69.67,4304816,16.2518350831741,16.6701851136747,15.9445723489082,16.4669189971603,18213275.4021393,0.0,1.0
2020-04-03,68.42,69.36,67.59,68.38,2111006,16.1714740603661,16.3936486528353,15.9752986223347,16.1620198223887,8931469.69663013,0.0,1.0
2020-04-06,75.34,75.77,71.46,72.18,3790613,17.8070572304586,17.9086902887158,16.8899961466495,17.060172430243,16037730.4191236,0.0,1.0
2020-04-07,75.71,79.72,75.54,79.07,2487402,17.8945089317497,18.8422962889854,17.8543284203457,18.6886649218525,10523966.1025773,0.0,1.0
2020-04-08,79.62,80.08,76.01,76.26,2209725,18.8186606940419,18.9273844307822,17.9654157165803,18.0245047039392,9349140.58765633,0.0,1.0
2020-04-09,81.91,83.12,80.28,80.29,1785538,19.3599158182488,19.6459065170656,18.9746556206692,18.9770191801636,7554444.91355383,0.0,1.0
2020-04-13,80.66,81.57,79.91,80.36,1610302,19.0644708814547,19.2795547954408,18.8872039193782,18.9935640966241,6813037.72486809,0.0,1.0
2020-04-14,82.47,83.62,81.27,81.96,2366634,19.4922751499326,19.7640844917833,19.2086480106102,19.3717336157206,10013007.9469289,0.0,1.0
2020-04-15,80.37,81.3,79.36,80.37,2164162,18.9959276561184,19.2157386890933,18.7572081471887,18.9959276561184,9156367.77991085,0.0,1.0
2020-04-16,80.86,81.17,79.59,80.38,1546120,19.1117420713417,19.1850124156667,18.8115700155588,18.9982912156128,6541489.66291608,0.0,1.0
2020-04-17,84.22,84.87,82.61,82.66,2218521,19.9058980614445,20.0595294285775,19.5253649828536,19.5371827803253,9386355.64410408,0.0,1.0
2020-04-20,81.25,82.9,80.68,81.33,1832580,19.2039208916215,19.5939082081898,19.0691980004434,19.2228293675763,7753475.23249601,0.0,1.0
2020-04-21,76.92,80.77,76.28,80.02,4104698,18.1804996305665,19.0904700358926,18.0292318229279,18.913203073816,17366594.7897914,0.0,1.0
2020-04-22,81.67,82.5,77.31,78.66,3349085,19.3031903903844,19.4993658284157,18.2726784508463,18.591758982584,14169666.589739,0.0,1.0
2020-04-23,83.98,86.15,82.61,83.83,2900421,19.84917263358,20.3620650438547,19.5253649828536,19.8137192411647,12271411.009239,0.0,1.0
2020-04-24,86.17,86.53,84.25,84.42,1417321,20.3667921628434,20.4518803046401,19.9129887399275,19.9531692513315,5996553.09454238,0.0,1.0
2020-04-27,87.53,88.13,86.63,86.63,1417013,20.6882362540755,20.8300498237367,20.4755158995837,20.4755158995837,5995249.97523974,0.0,1.0
2020-04-28,88.34,90.57,87.96,89.8,1687168,20.8796845731181,21.4067583403589,20.7898693123327,21.2247642592937,7138250.60901014,0.0,1.0
2020-04-29,92.16,92.74,89.76,90.0,1408207,21.7825642999611,21.9196507506336,21.2153100213163,21.2720354491808,5957992.60972372,0.0,1.0
2020-04-30,88.26,91.22,88.21,90.93,1924454,20.8607760971633,21.5603897074919,20.8489582996915,21.4918464821556,8142185.56629333,0.0,1.0
2020-05-01,85.5,86.66,84.31,86.19,1619020,20.2084336767217,20.4826065780667,19.9271700968937,20.3715192818321,6849922.77058338,0.0,1.0
2020-05-04,83.92,84.99,83.22,84.69,1683536,19.8349912766139,20.0878921425097,19.6695421120091,20.0169853576791,7122883.95541552,0.0,1.0
2020-05-05,86.25,87.19,84.96,84.96,996598,20.3857006387982,20.6078752312674,20.0808014640266,20.0808014640266,4216513.2816876,0.0,1.0
2020-05-06,86.08,87.46,85.75,86.88,1046054,20.3455201273942,20.671691337615,20.2675226640806,20.5346048869425,4425757.00970947,0.0,1.0
2020-05-07,87.24,88.53,86.94,87.4,1051631,20.6196930287392,20.9245922035108,20.5487862439086,20.6575099806489,4449352.77708204,0.0,1.0
2020-05-08,89.56,89.57,88.43,88.78,1073740,21.1680388314292,21.1704023909236,20.9009566085673,20.9836811908696,4542893.89611382,0.0,1.0
2020-05-11,87.1,88.41,87.04,88.41,1135367,20.5866031958183,20.8962294895786,20.5724218388521,20.8962294895786,4803631.99112359,0.0,1.0
2020-05-12,84.27,87.98,84.2,87.59,1262200,19.9177158589162,20.7945964313214,19.9011709424558,20.7024176110416,5340250.59667599,0.0,1.0
2020-05-13,81.82,84.4,80.53,84.32,1481343,19.3386437827997,19.9484421323428,19.0337446080281,19.929533656388,6267424.21140212,0.0,1.0
2020-05-14,83.28,83.31,80.16,80.46,1651300,19.6837234689753,19.6908141474583,18.946292906737,19.0171996915676,6986496.44294963,0.0,1.0
2020-05-15,82.31,83.34,81.35,82.51,1625179,19.454458198023,19.6979048259414,19.227556486565,19.50172938791,6875980.92572909,0.0,1.0
2020-05-18,88.44,88.96,84.78,84.84,1544862,20.9033201680616,21.026225261768,20.0382573931283,20.0524387500944,6536167.18212807,0.0,1.0
2020-05-19,89.12,90.43,87.95,88.09,1112708,21.0640422136777,21.373668507438,20.7875057528383,20.8205955857593,4707763.87333712,0.0,1.0
2020-05-20,90.96,92.05,90.37,90.58,1018837,21.4989371606387,21.7565651455232,21.3594871504718,21.4091218998533,4310604.41860684,0.0,1.0
2020-05-21,90.21,91.24,89.77,90.68,1469739,21.3216701985622,21.5651168264806,21.2176735808106,21.4327574947968,6218328.76858496,0.0,1.0
2020-05-22,90.8,90.9,89.2,90.13,1592061,21.461120208729,21.4847558036726,21.0829506896325,21.3027617226073,6735861.75344205,0.0,1.0
2020-05-26,93.99,94.48,92.95,93.15,2055209,22.2150956874278,22.3309101026511,21.969285500015,22.0165566899021,8695397.78842007,0.0,1.0
2020-05-27,95.53,96.03,94.3,95.0,1660355,22.5790838495582,22.6972618242759,22.2883660317527,22.4538151963575,7024807.30426552,0.0,1.0
2020-05-28,95.35,96.57,94.84,96.35,1438615,22.5365397786598,22.8248940369709,22.4159982444478,22.7728957280952,6086646.02451039,0.0,1.0
2020-05-29,96.56,96.78,94.1,95.05,2061641,22.8225304774766,22.8745287863524,22.2410948418657,22.4656329938292,8722610.9811295,0.0,1.0
2020-06-01,97.73,98.33,95.93,96.23,1376784,23.0990669383159,23.2408805079772,22.6736262293323,22.7445330141629,5825044.82450796,0.0,1.0
2020-06-02,98.94,99.22,97.05,98.19,1904317,23.3850576371327,23.4512373029746,22.9383448926999,23.2077906750562,8056987.79552385,0.0,1.0
2020-06-03,103.19,103.34,99.51,100.0,1984301,24.3895704222329,24.4250238146482,23.5197805283109,23.6355949435342,8395392.64715159,0.0,1.0
2020-06-04,101.57,103.38,100.96,102.0,2124983,24.0066737841477,24.4344780526256,23.8624966549921,24.1083068424049,8990605.08134708,0.0,1.0
2020-06-05,107.0,108.36,104.16,104.16,3597270,25.2900865895816,25.6115306808136,24.6188356931852,24.6188356931852,15219714.2005265,0.0,1.0
2020-06-08,104.08,107.19,103.94,106.76,2659945,24.5999272172304,25.3349942199743,24.5668373843094,25.2333611617171,11253979.4591786,0.0,1.0
2020-06-09,101.72,103.11,101.4,102.55,1519899,24.042127176563,24.3706619462781,23.9664932727437,24.2383026145943,6430551.05501284,0.0,1.0
2020-06-10,100.34,102.5,99.67,102.5,1106304,23.7159559663422,24.2264848171225,23.5575974802205,24.2264848171225,4680669.14601887,0.0,1.0
2020-06-11,94.51,98.23,94.49,97.76,1715762,22.3380007811341,23.2172449130336,22.3332736621454,23.106157616799,7259229.15881317,0.0,1.0
2020-06-12,95.01,97.75,93.25,97.47,1463099,22.4561787558518,23.1037940573047,22.0401922848456,23.0376143914628,6190235.54725561,0.0,1.0
2020-06-15,96.48,96.53,91.81,93.2,1269877,22.8627109888806,22.8745594087546,21.7560685726485,22.0854546451459,5358845.37138169,0.25,1.0
2020-06-16,98.57,100.78,96.94,99.37,1307318,23.357974939614,23.8816750980451,22.9717164517215,23.5475496575981,5516845.34267805,0.0,1.0
2020-06-17,98.47,99.67,97.62,99.19,1098127,23.334278099866,23.6186401768421,23.1328549620079,23.5048953460517,4634065.18201311,0.0,1.0
2020-06-18,97.96,98.85,97.3,97.73,814355,23.2134242171512,23.4243260909085,23.0570250748143,23.1589214857307,3436555.29032459,0.0,1.0
2020-06-19,97.03,100.92,96.87,100.92,2401069,22.9930436074947,23.9148506736923,22.9551286638978,23.9148506736923,10132443.9272607,0.0,1.0
2020-06-22,97.56,97.97,95.88,96.84,961328,23.1186368581591,23.215793901126,22.7205299503925,22.9480196119734,4056777.23368454,0.0,1.0
2020-06-23,97.15,99.6,97.15,98.97,1077701,23.0214798151923,23.6020523890185,23.0214798151923,23.4527622986061,4547868.03413512,0.0,1.0
2020-06-24,94.61,96.8,93.69,96.49,1722424,22.4195800855928,22.9385408760742,22.2015691599111,22.8650806728554,7268581.03576703,0.0,1.0
2020-06-25,95.2,95.26,92.59,94.2,902446,22.5593914401061,22.5736095439549,21.940903922683,22.322423042626,3808296.84293984,0.0,1.0
2020-06-26,93.97,95.16,93.0,95.0,3066613,22.2679203112055,22.5499127042069,22.0380609656498,22.51199776061,12941020.9657069,0.0,1.0
2020-06-29,95.23,95.72,94.29,95.09,1256905,22.5665004920305,22.6826150067957,22.3437501983992,22.5333249163833,5304103.8947209,0.0,1.0
2020-06-30,95.81,96.49,95.07,95.21,2111772,22.7039421625689,22.8650806728554,22.5285855484337,22.5617611240809,8911618.6903247,0.0,1.0
2020-07-01,95.08,96.85,94.62,96.15,1465521,22.5309552324085,22.9503892959482,22.4219497695676,22.7845114177122,6184457.57149129,0.0,1.0
2020-07-02,95.87,97.34,95.31,96.75,1270792,22.7181602664177,23.0665038107135,22.5854579638289,22.9266924562002,5362706.645753,0.0,1.0
2020-07-06,98.14,98.39,97.01,97.53,1038573,23.2560785286976,23.3153206280676,22.9883042395451,23.1115278062347,4382748.97009079,0.0,1.0
2020-07-07,96.22,97.97,96.09,97.17,919642,22.8010992055358,23.215793901126,22.7702933138634,23.0262191831419,3880863.4812885,0.0,1.0
2020-07-08,95.05,96.5,94.33,96.19,1496365,22.523846180484,22.8674503568302,22.3532289342984,22.7939901536114,6314618.38756633,0.0,1.0
2020-07-09,94.49,95.41,93.62,94.79,1693620,22.3911438778952,22.6091548035769,22.1849813720875,22.4622343971392,7147028.96255263,0.0,1.0
2020-07-10,94.93,95.32,93.52,94.65,1156639,22.4954099727864,22.5878276478037,22.1612845323395,22.429058821492,4880984.18312132,0.0,1.0
2020-07-13,94.46,96.21,94.18,95.87,1886383,22.3840348259708,22.798729521561,22.3176836746764,22.7181602664177,7960483.42335761,0.0,1.0
2020-07-14,97.4,97.47,94.16,94.53,1981271,23.0807219145623,23.0973097023859,22.3129443067268,22.4006226137944,8360908.12559229,0.0,1.0
2020-07-15,100.44,100.78,98.29,98.29,2371914,23.8011058429018,23.8816750980451,23.2916237883196,23.2916237883196,10009410.6438777,0.0,1.0
2020-07-16,100.91,101.32,100.26,100.45,1117273,23.9124809897175,24.0096380326843,23.7584515313554,23.8034755268766,4714860.76574324,0.0,1.0
2020-07-17,102.02,102.55,101.11,101.52,1236387,24.1755159109204,24.3011091615848,23.9598746692135,24.0570317121803,5217518.5094198,0.0,1.0
2020-07-20,101.48,102.01,100.59,101.71,1454571,24.0475529762811,24.1731462269456,23.8366511025238,24.1020557077016,6138248.87819532,0.0,1.0
2020-07-21,102.1,103.18,101.87,102.12,1253811,24.1944733827188,24.4503992519973,24.1399706512984,24.1992127506684,5291047.30138229,0.0,1.0
2020-07-22,103.27,106.31,101.9427,104.0,1918585,24.4717264077705,25.19211033611,24.1571982537952,24.644713337931,8096374.96139574,0.0,1.0
2020-07-23,105.6,105.98,103.83,104.46,2223170,25.0238627738992,25.1139107649416,24.6044287103594,24.7537188007718,9381715.13012253,0.0,1.0
2020-07-24,104.39,105.57,103.76,105.15,1467785,24.7371310129482,25.0167537219748,24.5878409225358,24.9172269950331,6194011.5880778,0.0,1.0
2020-07-27,106.17,106.43,104.02,104.42,1229504,25.1589347604628,25.2205465438077,24.6494527058806,24.7442400648726,5188472.44220919,0.0,1.0
2020-07-28,104.21,106.14,104.02,105.93,1188069,24.6944767014018,25.1518257085384,24.6494527058806,25.1020623450676,5013617.90278277,0.0,1.0
2020-07-29,105.83,106.19,104.09,104.52,1363952,25.0783655053196,25.1636741284124,24.6660404937042,24.7679369046207,5755839.23638808,0.0,1.0
2020-07-30,105.17,105.43,104.12,104.7,1190369,24.9219663629827,24.9835781463276,24.6731495456286,24.8105912161671,5023323.83836092,0.0,1.0
2020-07-31,105.76,105.89,104.04,104.97,1181437,25.061777717496,25.0925836091684,24.6541920738302,24.8745726834867,4985631.04854176,0.0,1.0
2020-08-03,107.39,107.74,105.96,105.96,1109548,25.4480362053886,25.5309751445066,25.109171396992,25.109171396992,4682261.48211661,0.0,1.0
2020-08-04,108.42,108.54,107.0,107.13,1101045,25.6921136547931,25.7205498624907,25.3556185303713,25.3864244220437,4646379.06028138,0.0,1.0
2020-08-05,108.65,109.5,108.09,108.73,809161,25.7466163862135,25.9480395240716,25.6139140836246,25.7655738580119,3414636.75580594,0.0,1.0
2020-08-06,108.35,108.83,107.87,108.18,775123,25.6755258669695,25.7892706977599,25.561781036179,25.6352412393978,3270997.34919325,0.0,1.0
2020-08-07,107.96,108.44,107.14,107.97,1089366,25.5831081919522,25.6968530227427,25.3887941060185,25.585477875927,4597094.00740433,0.0,1.0
2020-08-10,108.12,108.94,107.61,107.69,2267907,25.621023135549,25.8153372214827,25.5001692528342,25.5191267246326,9570504.01706161,0.0,1.0
2020-08-11,108.81,110.0,108.56,108.71,1664001,25.7845313298103,26.0665237228116,25.7252892304403,25.7608344900623,7022037.61216598,0.0,1.0
2020-08-12,109.79,110.375,108.4401,109.26,1355581,26.0167603593408,26.1553868718667,25.6968767195824,25.8911671086764,5720513.8508556,0.0,1.0
2020-08-13,110.57,111.4,108.81,109.35,1034945,26.2015957093753,26.3982794792838,25.7845313298103,25.9124942644496,4367438.91170926,0.0,1.0
2020-08-14,109.78,110.3,109.44,110.07,797197,26.014390675366,26.1376142420557,25.9338214202228,26.0831115106352,3364149.01091158,0.0,1.0
2020-08-17,109.89,110.79,109.8,110.19,838888,26.0404571990888,26.2537287568209,26.0191300433156,26.1115477183329,3540083.86316757,0.0,1.0
2020-08-18,109.15,109.86,109.01,109.66,832183,25.8651005849535,26.0333481471644,25.8319250093063,25.9859544676684,3511788.95097126,0.0,1.0
2020-08-19,109.14,109.96,108.92,109.5,584636,25.8627309009787,26.0570449869124,25.8105978535331,25.9480395240716,2467147.54463866,0.0,1.0
2020-08-20,107.3,108.5,107.09,108.28,888257,25.4267090496153,25.7110711265915,25.3769456861445,25.6589380791459,3748419.66036663,0.0,1.0
2020-08-21,108.24,108.6,107.11,107.3,963219,25.6494593432466,25.7347679663395,25.3816850540941,25.4267090496153,4064757.20071858,0.0,1.0
2020-08-24,108.75,109.27,104.2,104.99,827649,25.7703132259615,25.8935367926512,24.692107017427,24.8793120514363,3492655.59796632,0.0,1.0
2020-08-25,108.91,110.19,108.52,109.14,1073500,25.8082281695583,26.1115477183329,25.7158104945411,25.8627309009787,4530139.93180303,0.0,1.0
2020-08-26,109.05,109.57,108.51,108.96,937547,25.8414037452055,25.9646273118952,25.7134408105663,25.8200765894323,3956422.07977843,0.0,1.0
2020-08-27,108.1,110.05,107.9,110.05,813297,25.6162837675994,26.0783721426856,25.5688900881034,26.0783721426856,3432090.55995865,0.0,1.0
2020-08-28,109.78,109.95,107.73,108.19,1076306,26.014390675366,26.0546753029376,25.5286054605318,25.6376109233726,4541981.17320838,0.0,1.0
2020-08-31,109.8,110.3,109.35,109.64,1103902,26.0191300433156,26.1376142420557,25.9124942644496,25.9812150997188,4658435.52025825,0.0,1.0
2020-09-01,110.79,111.03,109.41,110.0,1254223,26.2537287568209,26.3106011722161,25.9267123682984,26.0665237228116,5292785.92984238,0.0,1.0
2020-09-02,112.96,113.25,110.77,111.49,1363032,26.7679501793527,26.836671014622,26.2489893888713,26.419606635057,5751956.86215683,0.0,1.0
2020-09-03,108.47,112.67,107.66,112.66,1259199,25.7039620746671,26.6992293440835,25.5120176727082,26.6968596601087,5313784.51046711,0.0,1.0
2020-09-04,108.45,109.63,106.51,109.47,1302957,25.6992227067175,25.978845415744,25.2395040156061,25.9409304721472,5498442.04482746,0.0,1.0
2020-09-08,105.06,107.57,104.95,106.67,1697386,24.8958998392599,25.490690516935,24.8698333155371,25.2774189592029,7162921.37706886,0.0,1.0
2020-09-09,106.78,107.79,105.855,106.5,2619238,25.3034854829257,25.5428235643806,25.0842897152566,25.2371343316313,11053110.9964564,0.0,1.0
2020-09-10,104.53,107.97,104.05,107.49,1366209,24.7703065885955,25.585477875927,24.656561757805,25.4717330451366,5765363.71317063,0.0,1.0
2020-09-11,104.29,106.13,103.87,105.37,1709391,24.7134341732002,25.1494560245636,24.6139074462586,24.9693600424787,7213582.14081484,0.0,1.0
2020-09-14,106.78,107.04,105.25,105.39,1253321,25.3627275822957,25.4244836149928,24.9993170821935,25.0325703305689,5276625.55006185,0.25,1.0
2020-09-15,108.33,109.305,107.3,107.47,901424,25.7308885464515,25.9624736690657,25.4862396476899,25.5266185921457,3795098.70961945,0.0,1.0
2020-09-16,109.08,110.26,108.88,110.0,1354310,25.9090309484624,26.1893083276262,25.8615263079262,26.1275522949291,5701800.8544533,0.0,1.0
2020-09-17,109.88,110.445,107.84,108.11,1995675,26.0990495106074,26.2332501201222,25.6145021771378,25.6786334418617,8402021.26559729,0.0,1.0
2020-09-18,108.87,110.76,108.23,109.74,2071286,25.8591510758994,26.3080699289668,25.7071362261834,26.065796262232,8720352.27135378,0.0,1.0
2020-09-21,103.49,107.68,102.91,107.21,1583817,24.5812762454747,25.5764984647088,24.4435127879196,25.4648625594486,6668051.71925013,0.0,1.0
2020-09-22,104.62,104.85,101.69,103.79,1629656,24.8496774645044,24.9043078011211,24.1537344806485,24.652533206279,6861039.1810331,0.0,1.0
2020-09-23,103.29,105.25,102.8,104.51,1523006,24.5337716049384,24.9993170821935,24.4173852356246,24.8235499122095,6412030.41558986,0.0,1.0
2020-09-24,104.19,105.6,102.42,102.71,1338478,24.7475424873515,25.0824502031319,24.3271264186058,24.3960081473833,5635146.31367038,0.0,1.0
2020-09-25,105.66,106.13,103.17,103.64,1121473,25.0967015952928,25.208337500553,24.5052688206167,24.6169047258768,4721530.30668481,0.0,1.0
2020-09-28,108.18,108.94,107.0,107.53,1205236,25.6952600660494,25.8757777000871,25.4149826868856,25.5408699843066,5074182.16997428,0.0,1.0
2020-09-29,108.63,109.28,107.61,108.71,1518412,25.8021455072559,25.9565355889987,25.5598718405211,25.8211473634704,6392689.14724999,0.0,1.0
2020-09-30,108.27,109.79,107.5906,109.04,1848594,25.7166371542907,26.0776724223661,25.5552638903891,25.8995300203552,7782793.34032624,0.0,1.0
2020-10-01,109.79,110.0,108.945,109.92,1029572,26.0776724223661,26.1275522949291,25.8769653161005,26.1085504387146,4334616.52747243,0.0,1.0
2020-10-02,109.36,110.71,106.98,107.63,1209328,25.9755374452131,26.2961937688327,25.410232222832,25.5646223045747,5091409.9605809,0.0,1.0
2020-10-05,111.53,112.63,110.26,110.26,1474138,26.4909627950313,26.7522383179806,26.1893083276262,26.1893083276262,6206290.51545221,0.0,1.0
2020-10-06,110.14,112.76,110.04,111.29,1175671,26.1608055433045,26.7831163343291,26.1370532230363,26.4339572263878,4949710.1198071,0.0,1.0
2020-10-07,113.03,113.56,111.23,111.23,859016,26.8472475990531,26.9731348964741,26.4197058342269,26.4197058342269,3616556.15242378,0.0,1.0
2020-10-08,113.5,114.55,113.17,113.53,703560,26.9588835043132,27.2082828671284,26.8805008474284,26.9660092003936,2962068.51397329,0.0,1.0
2020-10-09,113.49,115.255,113.12,114.53,1209762,26.9565082722864,27.3757367250187,26.8686246872944,27.2035324030748,5093237.15049371,0.0,1.0
2020-10-12,114.76,116.1,113.74,114.2,1959475,27.2581627396915,27.5764438312843,27.0158890729567,27.12514974619,8249615.102362,0.0,1.0
2020-10-13,112.98,114.44,112.695,114.17,1534737,26.835371438919,27.1821553148335,26.7676773261549,27.1180240501096,6461419.27473111,0.0,1.0
2020-10-14,113.48,114.65,112.755,113.77,1062905,26.9541330402596,27.2320351873966,26.7819287183157,27.0230147690371,4474952.2909841,0.0,1.0
2020-10-15,114.36,114.42,111.63,112.21,1362186,27.163153458619,27.1774048507799,26.5147151152994,26.6524785728545,5734959.7202445,0.0,1.0
2020-10-16,115.16,115.97,114.815,115.0,2972622,27.353172020764,27.5455658149357,27.2712265158389,27.315168308335,12515080.4908526,0.0,1.0
2020-10-19,113.1,115.84,112.57,115.13,1561765,26.8638742232407,27.5146877985872,26.7379869258197,27.3460463246835,6575210.26312681,0.0,1.0
2020-10-20,114.6,116.18,113.505,114.62,1379541,27.2201590272625,27.5954456874988,26.9600711203266,27.2249094913161,5808026.26618231,0.0,1.0
2020-10-21,114.94,119.08,113.71,114.86,2168228,27.3009169161741,28.2842629752742,27.0087633768762,27.2819150599596,9128489.24031394,0.0,1.0
2020-10-22,118.51,119.35,114.735,115.12,1647439,28.1488747497459,28.3483942399981,27.2522246596245,27.3436710926567,6935907.6561937,0.0,1.0
2020-10-23,119.75,119.77,117.89,119.4,1531614,28.4434035210705,28.4481539851242,28.0016103640836,28.3602704001321,6448271.08556582,0.0,1.0
2020-10-26,116.45,118.33,114.59,118.04,1108109,27.6595769522227,28.1061205732633,27.2177837952357,28.0372388444857,4665266.32973794,0.0,1.0
2020-10-27,115.05,117.38,114.51,116.36,1258858,27.327044468469,27.8804735307162,27.1987819390212,27.6381998639814,5299936.95685285,0.0,1.0
2020-10-28,111.51,113.77,111.16,113.19,1157719,26.4862123309777,27.0230147690371,26.4030792100393,26.885251311482,4874130.13521041,0.0,1.0
2020-10-29,113.17,114.54,110.66,111.46,1384974,26.8805008474284,27.2059076351016,26.2843176086987,26.4743361708436,5830899.82101263,0.0,1.0
2020-10-30,112.84,112.9,111.01,112.67,1109208,26.8021181905436,26.8163695827045,26.3674507296371,26.7617392460878,4669893.24613009,0.0,1.0
2020-11-02,115.07,115.47,113.55,114.31,1503449,27.3317949325226,27.4268042135951,26.9707596644473,27.151277298485,6329693.19640775,0.0,1.0
2020-11-03,116.5,118.85,116.41,116.67,1472632,27.6714531123567,28.2296326386575,27.6500760241154,27.7118320568125,6199950.08225242,0.0,1.0
2020-11-04,115.92,117.84,114.82,116.62,2206613,27.5336896548016,27.9897342039495,27.2724141318524,27.6999558966785,9290094.50483846,0.0,1.0
2020-11-05,119.46,120.4,117.91,118.39,1698056,28.374521792293,28.5977936028133,28.0063608281372,28.1203719654241,7149011.04747772,0.0,1.0
2020-11-06,120.34,120.62,119.12,119.67,831964,28.5835422106524,28.6500487074032,28.2937639033814,28.424401664856,3502664.12126795,0.0,1.0
2020-11-09,121.59,128.54,121.42,125.5,1956655,28.8804462140039,30.5312324726381,28.8400672695481,29.8091619364873,8237742.57804367,0.0,1.0
2020-11-10,121.85,122.92,120.51,121.0,2018240,28.942202246701,29.1963520735699,28.6239211551082,28.740307524422,8497022.51071898,0.0,1.0
2020-11-11,124.28,125.4,122.79,123.19,2141261,29.5193836292163,29.7854096162192,29.1654740572213,29.2604833382938,9014955.06893363,0.0,1.0
2020-11-12,120.21,123.89,119.635,123.45,1611612,28.5526641943039,29.4267495801706,28.4160883527622,29.3222393709909,6785071.86585581,0.0,1.0
2020-11-13,123.4,123.75,121.03,121.36,1313158,29.3103632108568,29.3934963317952,28.7474332205024,28.8258158773872,5528546.20170581,0.0,1.0
2020-11-16,126.28,126.3,121.35,121.46,1629387,29.9944300345786,29.9991804986322,28.8234406453604,28.8495681976553,6859906.66009636,0.0,1.0
2020-11-17,127.06,128.42,125.0,125.05,1528254,30.1796981326699,30.5027296883163,29.6904003351467,29.7022764952808,6434125.09914398,0.0,1.0
2020-11-18,125.8,127.43,125.545,127.4,1409923,29.8804188972916,30.267581717662,29.8198504806079,30.2604560215815,5935937.9803098,0.0,1.0
2020-11-19,127.2,127.63,124.81,125.01,916454,30.2129513810453,30.3150863581982,29.6452709266373,29.6927755671735,3858376.73816714,0.0,1.0
2020-11-20,127.39,128.43,127.12,127.36,1534775,30.2580807895547,30.5051049203431,30.1939495248308,30.2509550934743,6461579.25910136,0.0,1.0
2020-11-23,128.07,129.6,127.53,128.35,1111606,30.4195965673779,30.7830070674801,30.2913340379301,30.4861030641286,4679989.10191567,0.0,1.0
2020-11-24,131.25,131.485,128.545,129.42,1275204,31.174920351904,31.2307383045341,30.5324200886515,30.7402528909975,5368755.4967491,0.0,1.0
2020-11-25,130.83,131.15,129.87,130.51,869565,31.0751606067779,31.1511680316359,30.847138332204,30.99915318192,3660968.65562736,0.0,1.0
2020-11-27,131.95,132.45,131.08,131.72,526932,31.3411865937809,31.4599481951214,31.1345414074482,31.2865562571642,2218444.32060517,0.0,1.0
2020-11-30,130.81,132.125,130.02,131.14,1816100,31.0704101427243,31.3827531542501,30.8827668126062,31.1487927996091,7645989.86330504,0.0,1.0
2020-12-01,131.61,133.55,131.47,132.65,1881975,31.2604287048693,31.7212237180707,31.2271754564939,31.5074528356577,7923331.18935822,0.0,1.0
2020-12-02,131.09,131.78,130.185,131.54,1459011,31.1369166394751,31.3008076493251,30.9219581410486,31.2438020806816,6142604.10574887,0.0,1.0
2020-12-03,131.7,132.23,130.63,130.75,1348949,31.2818057931106,31.4076930905316,31.0276559662417,31.0561587505635,5679230.42790344,0.0,1.0
2020-12-04,132.91,134.52,132.4,132.54,1418089,31.5692088683548,31.9516212246715,31.4480720349874,31.4813252833628,5970317.77945287,0.0,1.0
2020-12-07,132.43,133.91,131.815,133.1,1627141,31.4551977310678,31.806732071036,31.3091209614189,31.6143382768642,6850450.74179176,0.0,1.0
2020-12-08,133.24,133.435,131.14,131.18,1370138,31.6475915252396,31.6939085497624,31.1487927996091,31.1582937277164,5768438.55477618,0.0,1.0
2020-12-09,133.62,135.68,133.175,134.0,1405175,31.7378503422584,32.2271481397816,31.6321525170653,31.8281091592773,5915948.35425894,0.0,1.0
2020-12-10,131.41,133.65,131.26,132.87,1262261,31.212924064333,31.7449760383389,31.1772955839308,31.5597079402475,5314263.97821997,0.0,1.0
2020-12-11,131.01,131.645,129.93,130.47,1272229,31.1179147832606,31.2687420169631,30.8613897243649,30.9896522538127,5356230.40460475,0.0,1.0
2020-12-14,130.3,132.96,130.075,132.12,1076244,31.0181550381345,31.6513729383757,30.9645933736404,31.4514093909311,4521048.81891241,0.29,1.0
2020-12-15,131.55,131.9,130.085,131.2,1225836,31.3157198408794,31.399037985648,30.9669738920623,31.2324016961108,5149449.7530117,0.0,1.0
2020-12-16,130.86,131.62,129.58,131.37,1068824,31.1514640697642,31.3323834698331,30.8467577117534,31.2728705092841,4489879.13783979,0.0,1.0
2020-12-17,132.17,132.985,131.555,131.89,1071864,31.4633119830409,31.6573242344306,31.3169101000904,31.396657467226,4502649.46539515,0.0,1.0
2020-12-18,130.65,132.425,129.83,132.18,2364691,31.101473182903,31.5240152028009,30.9062706723024,31.4656925014629,9933512.70961124,0.0,1.0
2020-12-21,129.36,129.88,127.265,128.45,1700306,30.7943863064703,30.9181732644122,30.2956676970697,30.5777591300719,7142587.0277462,0.0,1.0
2020-12-22,128.87,129.49,128.22,129.49,858047,30.6777409037942,30.8253330459557,30.5230072063668,30.8253330459557,3604454.35786062,0.0,1.0
2020-12-23,128.76,130.22,128.67,129.69,969803,30.6515552011527,30.9991108907588,30.630130535355,30.8729434143949,4073915.12308335,0.0,1.0
2020-12-24,129.17,129.38,128.26,129.07,337314,30.749156456453,30.7991473433142,30.5325292800547,30.7253512722334,1416977.06217421,0.0,1.0
2020-12-28,129.84,130.81,129.42,130.14,637987,30.9086511907243,31.1395614776544,30.808669417002,30.9800667433831,2680033.87041552,0.0,1.0
2020-12-29,128.44,130.3,128.02,130.29,867436,30.57537861165,31.0181550381345,30.4753968379277,31.0157745197125,3643895.34648472,0.0,1.0
2020-12-30,129.84,130.3866,128.94,129.29,732579,30.9086511907243,31.0387703276686,30.6944045327479,30.7777226775165,3077392.69413817,0.0,1.0
2020-12-31,130.77,130.98,129.36,129.86,887682,31.1300394039666,31.1800302908277,30.7943863064703,30.9134122275682,3728944.04769718,0.0,1.0
2021-01-04,128.52,132.03,127.78,130.92,1028226,30.5944227590256,31.4299847251335,30.4182643958006,31.165747180296,4319336.4542567,0.0,1.0
2021-01-05,130.74,131.4,128.355,128.84,1355932,31.1228978487007,31.28001206455,30.5551442050633,30.6705993485283,5695952.56013092,0.0,1.0
2021-01-06,133.99,134.81,131.09,131.09,1110350,31.8965663358376,32.0917688464383,31.2062159934693,31.2062159934693,4664320.13193978,0.0,1.0
2021-01-07,135.91,136.45,134.0,135.0,913703,32.3536258728538,32.4821738676397,31.8989468542595,32.1369986964555,3838252.17049919,0.0,1.0
2021-01-08,135.36,137.18,133.92,136.5,967795,32.2226973596461,32.6559517124427,31.8799027068839,32.4940764597495,4065479.98567178,0.0,1.0
2021-01-11,135.68,135.895,132.7,133.27,814895,32.2988739491488,32.3500550952209,31.5894794594048,31.7251690094565,3423182.91882475,0.0,1.0
2021-01-12,134.94,136.21,134.46,135.75,727391,32.1227155859237,32.4250414255126,32.0084507016697,32.3155375781025,3055599.12198119,0.0,1.0
2021-01-13,134.46,135.06,133.74,134.72,810392,32.0084507016697,32.1512818069873,31.8370533752886,32.0703441806406,3404266.87113337,0.0,1.0
2021-01-14,133.84,135.26,133.66,135.0,803468,31.8608585595082,32.1988921754265,31.8180092279129,32.1369986964555,3375180.76981978,0.0,1.0
2021-01-15,131.74,133.57,130.92,133.16,1371973,31.3609496908967,31.7965845621153,31.165747180296,31.6989833068149,5763337.04181367,0.0,1.0
2021-01-19,132.35,133.6,131.33,133.33,1076678,31.5061613146362,31.8037261173811,31.2633484355963,31.7394521199882,4522871.95120157,0.0,1.0
2021-01-20,133.95,134.36,133.0,133.8,840306,31.8870442621497,31.9846455174501,31.6608950120636,31.8513364858203,3529928.57458441,0.0,1.0
2021-01-21,133.1,135.83,132.95,134.34,1040075,31.6847001962832,32.3345817254782,31.6489924199538,31.9798844806062,4369111.3263631,0.0,1.0
2021-01-22,132.24,132.67,131.57,132.32,1554485,31.4799756119946,31.5823379041389,31.3204808777233,31.4990197593703,6530027.18088749,0.0,1.0
2021-01-25,132.82,133.13,130.4,132.56,1797632,31.6180456804683,31.691841751549,31.0419602223541,31.5561522014973,7551430.7447374,0.0,1.0
2021-01-26,130.02,133.765,129.75,133.43,1602469,30.9515005223196,31.8430046713435,30.8872265249267,31.7632573042078,6731596.71951134,0.0,1.0
2021-01-27,125.57,128.0,122.53,126.78,3334617,29.8921698245475,30.4706358010837,29.1684922242718,30.1802125536047,14007944.5268687,0.0,1.0
2021-01-28,126.85,127.98,124.98,127.53,2249404,30.1968761825584,30.4658747642398,29.7517192376519,30.3587514352516,9449219.0409023,0.0,1.0
2021-01-29,124.88,127.0,124.79,126.6,2156717,29.7279140534323,30.2325839588878,29.7064893876347,30.1373632220094,9059862.67572998,0.0,1.0
2021-02-01,125.63,127.85,124.11,126.0,2415674,29.9064529350793,30.4349280247543,29.5446141349414,29.9945321166918,10147680.3443991,0.0,1.0
2021-02-02,126.98,128.5,126.57,127.43,1149191,30.2278229220438,30.5896617221817,30.1302216667435,30.334946251032,4827482.07028777,0.0,1.0
2021-02-03,126.48,128.0,126.465,126.99,1286954,30.1087970009459,30.4706358010837,30.1052262233129,30.2302034404658,5406192.14759349,0.0,1.0
2021-02-04,128.37,128.68,125.95,126.32,781266,30.5587149826962,30.632511053777,29.982629524582,30.0707087061945,3281915.37100921,0.0,1.0
2021-02-05,129.5,130.07,128.69,129.77,1057264,30.8277135643777,30.9634031144294,30.634891572199,30.8919875617706,4441318.28700426,0.0,1.0
2021-02-08,132.3,132.39,130.19,130.26,1022756,31.4942587225264,31.515683388324,30.9919693354929,31.0086329644466,4296358.26618832,0.0,1.0
2021-02-09,132.21,133.31,131.61,131.89,865224,31.4728340567288,31.7346910831443,31.3300029514112,31.396657467226,3634603.25288194,0.0,1.0
2021-02-10,131.32,133.42,131.12,133.0,960823,31.2609679171743,31.7608767857859,31.2133575487352,31.6608950120636,4036192.24760732,0.0,1.0
2021-02-11,132.59,132.66,130.16,132.25,1076629,31.5632937567632,31.5799573857169,30.984827780227,31.4823561304166,4522666.11368506,0.0,1.0
2021-02-12,135.9,136.03,131.96,131.96,1412775,32.3512453544319,32.3821920939173,31.4133210961798,31.4133210961798,5934736.68158799,0.0,1.0
2021-02-16,135.74,138.2,135.4,136.93,1362193,32.3131570596805,32.8987645914826,32.2322194333339,32.5964387518937,5722253.55382308,0.0,1.0
2021-02-17,133.97,135.38,133.31,135.16,797468,31.8918052989937,32.22745839649,31.7346910831443,32.1750869912069,3349976.17596051,0.0,1.0
2021-02-18,130.74,132.95,130.49,132.45,1879470,31.1228978487007,31.6489924199538,31.0633848881517,31.5299664988558,7895213.00344654,0.0,1.0
2021-02-19,132.43,133.58,131.24,131.33,2541686,31.5252054620119,31.7989650805372,31.2419237697987,31.2633484355963,10677027.2246314,0.0,1.0
2021-02-22,129.99,132.58,129.91,131.18,1219473,30.9443589670537,31.5609132383413,30.925314819678,31.2276406592669,5122720.28122394,0.0,1.0
2021-02-23,127.39,129.34,125.405,129.34,2684011,30.3254241773442,30.7896252696263,29.8528912705852,30.7896252696263,11274901.1948015,0.0,1.0
2021-02-24,129.55,130.215,126.835,126.86,1645977,30.8396161564875,30.9979206315478,30.1933054049254,30.1992567009803,6914363.63111618,0.0,1.0
2021-02-25,125.21,129.24,124.68,129.08,1432862,29.806471161357,30.7658200854067,29.6803036849931,30.7277317906554,6019117.46106318,0.0,1.0
2021-02-26,125.68,126.81,124.525,126.24,1878691,29.9183555271891,30.1873541088705,29.6434056494528,30.0516645588188,7891940.60701048,0.0,1.0
2021-03-01,129.96,130.22,127.33,127.38,1338102,30.9372174117878,30.9991108907588,30.3111410668124,30.3230436589222,5621052.90871247,0.0,1.0
2021-03-02,129.03,130.99,128.86,130.11,1360839,30.7158291985456,31.1824108092497,30.6753603853723,30.9729251881172,5716565.71714216,0.0,1.0
2021-03-03,125.7,128.67,125.65,128.19,1635501,29.923116564033,30.630130535355,29.9112139719232,30.515865651101,6870356.4102379,0.0,1.0
2021-03-04,120.08,125.48,119.24,125.29,2378053,28.5852652108917,29.8707451587499,28.3853016634471,29.8255153087327,9989643.34013581,0.0,1.0
2021-03-05,61.56,61.89,58.58,61.28,3588333,29.3089428111674,29.4660570270168,27.8901538316795,29.1756337795377,7536872.99140086,0.0,2.0
2021-03-08,61.34,62.56,60.67,61.59,3243730,29.2042000006012,29.7850464955594,28.8852105320586,29.3232259216992,6813074.76992706,0.0,1.0
2021-03-09,62.2,62.93,62.06,62.23,2440077,29.6136491691783,29.9612048587844,29.5469946533634,29.62793227971,5125095.81419517,0.0,1.0
2021-03-10,62.09,63.02,62.05,62.32,3171375,29.5612777638951,30.0040541903796,29.5422336165195,29.6707816113053,6661101.5708698,0.0,1.0
2021-03-11,63.92,64.05,62.71,63.11,3567651,30.4325475063324,30.4944409853033,29.8564620482181,30.0469035219749,7493432.8738844,0.0,1.0
2021-03-12,64.09,64.19,63.38,63.47,2156958,30.513485132679,30.5610955011182,30.1754515167607,30.218300848356,4530437.53012499,0.0,1.0
2021-03-15,65.85,65.91,64.09,64.09,2514812,31.3514276172088,31.3799938382723,30.513485132679,30.513485132679,5282067.92436788,0.0,1.0
2021-03-16,65.31,66.72,64.88,66.22,2918660,31.0943316276372,31.7656378226298,30.8896070433486,31.5275859804338,6130303.32610769,0.0,1.0
2021-03-17,65.27,65.545,64.66,64.93,2083574,31.0752874802615,31.2062159934693,30.7848642327824,30.9134122275682,4376303.03714428,0.0,1.0
2021-03-18,65.0,66.04,64.74,64.82,2389158,30.9467394854757,31.4418873172433,30.8229525275338,30.8610408222851,5018146.42130183,0.0,1.0
2021-03-19,64.3,65.04,63.77,64.65,3271338,30.6134669064013,30.9657836328513,30.3611319536736,30.7801031959385,6871062.13886596,0.0,1.0
2021-03-22,64.71,65.065,63.85,64.26,2344506,30.9467394854757,31.1165137478361,30.5354553569405,30.7315326740329,4902389.90544396,0.29,1.0
2021-03-23,62.93,64.93,62.54,64.2,3137857,30.0954769868797,31.0519517044033,29.9089644169626,30.7028384325072,6561296.27372532,0.0,1.0
2021-03-24,63.65,64.44,63.07,63.21,2051518,30.4398078851882,30.81761539861,30.1624302171063,30.229383447333,4289748.51590765,0.0,1.0
2021-03-25,64.5,64.63,62.83,63.23,2537089,30.8463096401357,30.9084804967747,30.0476532510035,30.2389481945082,5305083.2468814,0.0,1.0
2021-03-26,66.49,66.6,64.67,64.94,2405755,31.7980019840717,31.8506080935355,30.9276099911252,31.0567340779909,5030462.29225744,0.0,1.0
2021-03-29,66.21,66.83,65.54,66.34,2013634,31.6640955236184,31.9606026860507,31.343676493248,31.7262663802574,4210532.62173726,0.0,1.0
2021-03-30,65.59,66.42,65.14,66.08,2586975,31.3675883611861,31.7645253689583,31.1523815497432,31.6019246669793,5409395.4656699,0.0,1.0
2021-03-31,65.97,66.54,65.39,65.56,2991823,31.5493185575155,31.8219138520098,31.2719408894337,31.3532412404232,6255937.4444233,0.0,1.0
2021-04-01,67.05,67.17,65.54,66.74,2722595,32.0658149049783,32.1232033880297,31.343676493248,31.9175613237621,5692978.4972238,0.0,1.0
2021-04-05,68.82,68.92,67.51,67.88,1790642,32.9122950299866,32.9601187658628,32.2858040900087,32.4627519127506,3744253.69995385,0.0,1.0
2021-04-06,68.28,68.6,67.85,68.48,2149282,32.6540468562553,32.807082811059,32.4484047919877,32.7496943280076,4494174.20162388,0.0,1.0
2021-04-07,67.29,68.63,67.22,68.26,4129596,32.1805918710811,32.8214299318219,32.1471152559678,32.64448210908,8635034.30742415,0.0,1.0
2021-04-08,68.06,68.07,66.92,67.71,3017261,32.5488346373277,32.5536170109153,32.0036440483392,32.381451561761,6309128.60469956,0.0,1.0
2021-04-09,68.46,68.51,67.53,68.12,2147504,32.7401295808324,32.7640414487705,32.2953688371839,32.5775288788534,4490456.38249615,0.0,1.0
2021-04-12,67.72,68.59,67.54,67.78,3052963,32.3862339353487,32.8023004374714,32.3001512107716,32.4149281768744,6383781.91094154,0.0,1.0
2021-04-13,67.83,67.96,67.08,67.75,3618950,32.4388400448125,32.5010109014515,32.0801620257411,32.4005810561115,7567267.4534876,0.0,1.0
2021-04-14,67.71,68.45,67.56,68.02,2899052,32.381451561761,32.7353472072448,32.3097159579468,32.5297051429772,6061952.1810382,0.0,1.0
2021-04-15,68.52,68.775,68.06,68.14,2101124,32.7688238223581,32.8907743488424,32.5488346373277,32.5870936260286,4393475.25136896,0.0,1.0
2021-04-16,68.48,68.98,68.33,68.84,6099308,32.7496943280076,32.9888130073885,32.6779587241934,32.9218597771619,12753725.5052423,0.0,1.0
2021-04-19,67.51,68.61,67.14,68.43,2771244,32.2858040900087,32.8118651846467,32.1088562672668,32.7257824600695,5794704.13431322,0.0,1.0
2021-04-20,66.79,67.62,66.56,67.23,1531736,31.9414731917002,32.3384101994725,31.831478599185,32.1518976295554,3202878.17740928,0.0,1.0
2021-04-21,67.73,67.95,66.66,66.79,3146445,32.3910163089363,32.4962285278639,31.8793023350612,31.9414731917002,6579253.88377535,0.0,1.0
2021-04-22,67.6,68.425,67.44,67.98,3344510,32.3288454522973,32.7233912732757,32.2523274748954,32.5105756486267,6993410.15235464,0.0,1.0
2021-04-23,68.8,68.97,67.76,68.0,3555397,32.9027302828114,32.9840306338009,32.4053634296991,32.520140395802,7434377.37529601,0.0,1.0
2021-04-26,68.98,69.62,68.81,68.94,2452493,32.9888130073885,33.2948849169961,32.907512656399,32.9696835130381,5128192.00563871,0.0,1.0
2021-04-27,68.26,69.29,67.77,68.94,3146118,32.64448210908,33.1370665886047,32.4101458032868,32.9696835130381,6578570.12288967,0.0,1.0
2021-04-28,67.52,68.43,66.91,67.53,4943284,32.2905864635963,32.7257824600695,31.9988616747516,32.2953688371839,10336465.5843673,0.0,1.0
2021-04-29,68.64,69.05,67.97,68.35,2901087,32.8262123054095,33.0222896225019,32.5057932750391,32.6875234713686,6066207.39021982,0.0,1.0
2021-04-30,67.34,68.18,66.87,67.86,3716748,32.2045037390192,32.6062231203791,31.9797321804011,32.4531871655753,7771764.23360786,0.0,1.0
2021-05-03,66.25,68.31,66.11,68.17,3386045,31.6832250179688,32.6683939770181,31.6162717877422,32.6014407467915,7080260.33090938,0.0,1.0
2021-05-04,66.07,66.24,65.08,65.9,4635558,31.5971422933917,31.6784426443812,31.1236873082175,31.5158419424022,9693006.86170136,0.0,1.0
2021-05-05,66.9,67.49,66.25,66.7,3270400,31.994079301164,32.2762393428335,31.6832250179688,31.8984318294116,6838445.26171566,0.0,1.0
2021-05-06,66.95,67.18,65.8,66.68,2638467,32.0179911691021,32.1279857616173,31.468018206526,31.8888670822364,5517065.8495423,0.0,1.0
2021-05-07,68.11,68.345,66.99,67.17,2106414,32.5727465052658,32.6851322845748,32.0371206634526,32.1232033880297,4404536.7042293,0.0,1.0
2021-05-10,67.06,68.33,67.06,68.12,2825479,32.0705972785659,32.6779587241934,32.0705972785659,32.5775288788534,5908110.1637803,0.0,1.0
2021-05-11,66.31,66.44,65.19,65.68,2660854,31.7119192594945,31.7740901161336,31.1762934176813,31.4106297234746,5563877.33256396,0.0,1.0
2021-05-12,64.17,65.85,64.13,65.61,2549668,30.6884913117443,31.4919300744641,30.6693618173938,31.3771531083613,5331386.08535593,0.0,1.0
2021-05-13,65.3,65.73,64.34,64.59,1993713,31.2288995271451,31.4345415914127,30.7697916627338,30.8893510024243,4168877.57401875,0.0,1.0
2021-05-14,66.36,66.69,65.48,65.82,1586691,31.7358311274326,31.893649455824,31.3149822517223,31.4775829537013,3317789.73543202,0.0,1.0
2021-05-17,66.5,66.58,65.73,66.03,1640801,31.8027843576593,31.8410433463602,31.4345415914127,31.5780127990412,3430934.38841374,0.0,1.0
2021-05-18,65.7,66.73,65.67,66.57,2203505,31.4201944706499,31.9127789501745,31.405847349887,31.8362609727726,4607555.13894837,0.0,1.0
2021-05-19,65.94,66.02,64.515,64.83,2314953,31.5349714367527,31.5732304254536,30.8534832005171,31.0041279685271,4840594.2312697,0.0,1.0
2021-05-20,66.59,66.81,65.99,66.31,1782420,31.8458257199478,31.9510379388754,31.5588833046908,31.7119192594945,3727061.40025295,0.0,1.0
2021-05-21,66.35,67.33,66.0,66.9,3645114,31.731048753845,32.1997213654316,31.5636656782784,31.994079301164,7621976.68839085,0.0,1.0
2021-05-24,67.07,67.25,66.6,66.89,1607824,32.0753796521535,32.1614623767306,31.8506080935355,31.9892969275764,3361979.08955257,0.0,1.0
2021-05-25,66.96,67.57,66.87,67.34,1632153,32.0227735426897,32.3144983315344,31.9797321804011,32.2045037390192,3412851.31765075,0.0,1.0
2021-05-26,67.1,67.29,66.74,66.83,1483284,32.0897267729164,32.1805918710811,31.9175613237621,31.9606026860507,3101564.46966079,0.0,1.0
2021-05-27,67.19,67.69,67.13,67.46,2469398,32.1327681352049,32.3718868145858,32.1040738936792,32.2618922220706,5163540.56151851,0.0,1.0
2021-05-28,67.26,67.7,67.0,67.54,1963202,32.1662447503182,32.3766691881734,32.0419030370402,32.3001512107716,4105078.71046072,0.0,1.0
2021-06-01,67.59,68.23,67.54,67.8,2049308,32.3240630787096,32.6301349883172,32.3001512107716,32.4244929240496,4285127.37964653,0.0,1.0
2021-06-02,67.76,68.24,67.305,67.69,2429080,32.4053634296991,32.6349173619048,32.1877654314625,32.3718868145858,5079235.14442524,0.0,1.0
2021-06-03,68.04,68.24,66.93,67.33,2173048,32.5392698901524,32.6349173619048,32.0084264219269,32.1997213654316,4543869.19003202,0.0,1.0
2021-06-04,69.16,69.205,68.24,68.49,1702364,33.0748957319657,33.0964164131099,32.6349173619048,32.7544767015953,3559663.35295845,0.0,1.0
2021-06-07,68.19,69.33,67.9,69.16,1680547,32.6110054939667,33.1561960829552,32.4723166599258,33.0748957319657,3514043.74671003,0.0,1.0
2021-06-08,68.17,68.64,67.92,68.54,1250820,32.6014407467915,32.8262123054095,32.481881407101,32.7783885695333,2615479.48332289,0.0,1.0
2021-06-09,68.14,68.4,67.91,68.39,1687542,32.5870936260286,32.7114353393067,32.4770990335134,32.7066529657191,3528670.37483066,0.0,1.0
2021-06-10,68.27,68.73,67.84,68.53,1829896,32.6492644826677,32.8692536676981,32.4436224184001,32.7736061959457,3826334.28040375,0.0,1.0
2021-06-11,68.45,68.69,67.99,68.5,3410245,32.7353472072448,32.8501241733476,32.5153580222144,32.7592590751829,7130862.81847465,0.0,1.0
2021-06-14,68.31,68.44,67.69,68.34,1653407,32.6683939770181,32.7305648336572,32.3718868145858,32.682741097781,3457293.68420912,0.0,1.0
2021-06-15,68.43,68.65,68.19,68.21,1796922,32.7257824600695,32.8309946789971,32.6110054939667,32.6205702411419,3757385.25457823,0.0,1.0
2021-06-16,68.22,68.885,67.84,68.46,2690334,32.6253526147296,32.9433804583062,32.4436224184001,32.7401295808324,5625520.36287075,0.0,1.0
2021-06-17,67.39,68.37,66.86,68.14,2812294,32.2284156069573,32.6970882185438,31.9749498068135,32.5870936260286,5880540.17210475,0.0,1.0
2021-06-18,66.28,66.86,65.84,66.67,4415732,31.6975721387317,31.9749498068135,31.4871477008765,31.8840847086488,9233348.08353908,0.0,1.0
2021-06-21,67.03,67.24,66.24,66.5,2344829,32.1255945748235,32.2262416710597,31.7469697842206,31.8715804747988,4892481.83419384,0.145,1.0
2021-06-22,67.53,67.74,66.66,66.96,3079265,32.365230518243,32.4658776144792,31.948263976693,32.0920455427447,6424881.3347024,0.0,1.0
2021-06-23,67.43,67.98,67.26,67.61,2312252,32.3173033295591,32.5809028673206,32.2358271087965,32.4035722691901,4824509.97752006,0.0,1.0
2021-06-24,68.04,68.21,67.515,67.93,1761867,32.609659180531,32.6911354012936,32.3580414399404,32.5569392729787,3676132.58440832,0.0,1.0
2021-06-25,67.93,68.43,67.84,68.26,3604025,32.5569392729787,32.7965752163982,32.5138048031631,32.7150989956356,7519792.2076537,0.0,1.0
2021-06-28,68.4,68.465,67.67,68.28,2059728,32.782197059793,32.8133497324376,32.4323285824005,32.7246844333723,4297619.06875956,0.0,1.0
2021-06-29,68.5,69.04,68.445,68.65,2157346,32.8301242484769,33.08893106737,32.8037642947008,32.9020150315028,4501298.86446762,0.0,1.0
2021-06-30,68.41,68.78,68.08,68.36,2735497,32.7869897786614,32.9643203767919,32.6288300560045,32.7630261843195,5707609.97070223,0.0,1.0
2021-07-01,68.96,68.97,68.15,68.47,2388174,33.0505893164229,33.0553820352913,32.6623790880833,32.8157460918718,4982921.10507591,0.0,1.0
2021-07-02,69.95,70.31,69.39,69.43,3063972,33.5250684843936,33.6976063636557,33.2566762277637,33.2758471032373,6392972.51547066,0.0,1.0
2021-07-06,69.31,70.1,68.5675,70.0,2321662,33.2183344768166,33.5969592674195,32.8624751008386,33.5490320787356,4844143.92697213,0.0,1.0
2021-07-07,69.84,69.9,68.77,69.41,1907029,33.4723485768413,33.5011048900516,32.9595276579235,33.2662616655005,3979012.85756055,0.0,1.0
2021-07-08,69.1,69.27,68.15,68.8,1982641,33.1176873805804,33.199163601343,32.6623790880833,32.9739058145287,4136777.1706286,0.0,1.0
2021-07-09,70.31,70.39,69.19,69.7,2355288,33.6976063636557,33.7359481146028,33.1608218503959,33.4052505126838,4914304.52041267,0.0,1.0
2021-07-12,70.37,70.775,70.05,70.45,2944020,33.726362676866,33.9204677910358,33.5729956730775,33.7647044278131,6142692.86566455,0.0,1.0
2021-07-13,69.93,70.59,69.86,69.97,2800217,33.5154830466568,33.8318024919706,33.4819340145781,33.5346539221304,5842648.14376689,0.0,1.0
2021-07-14,69.85,71.05,69.61,70.59,2809646,33.4771412957097,34.0522675599166,33.3621160428683,33.8318024919706,5862321.73668757,0.0,1.0
2021-07-15,69.09,69.73,68.7475,69.46,3395174,33.112894661712,33.419628669289,32.9487440404696,33.2902252598424,7084024.94123334,0.0,1.0
2021-07-16,68.03,69.67,67.89,69.37,6456277,32.6048664616626,33.3908723560787,32.5377683975051,33.2470907900269,13471011.2929444,0.0,1.0
2021-07-19,67.39,67.71,66.75,66.91,3663738,32.2981324540856,32.4514994578741,31.9913984465085,32.0680819484028,7644383.28349131,0.0,1.0
2021-07-20,68.61,68.93,67.49,67.79,2238375,32.8828441560292,33.0362111598177,32.3460596427695,32.4898412088212,4670365.7390853,0.0,1.0
2021-07-21,70.15,70.21,68.9,68.91,3462836,33.6209228617614,33.6496791749718,33.0218330032126,33.026625722081,7225201.592437,0.0,1.0
2021-07-22,70.03,70.63,69.63,70.34,2458677,33.5634102353407,33.8509733674442,33.3717014806051,33.7119845202608,5130025.49808545,0.0,1.0
2021-07-23,71.0,71.01,70.29,70.67,2096602,34.0283039655746,34.033096684443,33.6880209259189,33.8701442429177,4374556.60883351,0.0,1.0
2021-07-26,70.74,71.12,70.44,70.83,2371805,33.9036932749965,34.0858165919953,33.7599117089447,33.946827744812,4948767.21362202,0.0,1.0
2021-07-27,70.39,70.64,69.78,70.38,2816061,33.7359481146028,33.8557660863126,33.443592263631,33.7311553957344,5875706.62358821,0.0,1.0
2021-07-28,70.77,71.7,70.41,70.65,4609915,33.9180714316016,34.363794286362,33.7455335523396,33.860558805181,9618580.03064518,0.0,1.0
2021-07-29,71.96,72.3,71.34,71.42,3535650,34.4884049769401,34.6513574184654,34.1912564070999,34.229598158047,7377127.88312814,0.0,1.0
2021-07-30,72.49,72.61,71.565,71.65,2475049,34.7424190769649,34.7999317033855,34.2990925816387,34.33983069202,5164185.64903437,0.0,1.0
2021-08-02,72.68,73.09,72.345,72.85,3237607,34.8334807354643,35.0299822090683,34.6729246533732,34.9149569562269,6755261.65607761,0.0,1.0
2021-08-03,73.83,73.99,72.87,72.96,3518796,35.3846434053292,35.4613269072235,34.9245423939637,34.9676768637792,7341962.0399756,0.0,1.0
2021-08-04,73.55,74.06,73.19,73.8,2179335,35.2504472770143,35.4948759393022,35.0779093977522,35.3702652487241,4547178.8766357,0.0,1.0
2021-08-05,73.68,73.96,73.2442,73.78,1899742,35.3127526223034,35.4469487506183,35.1038859340189,35.3606798109873,3963808.54410068,0.0,1.0
2021-08-06,73.63,73.85,73.41,73.74,1529255,35.2887890279614,35.394228843066,35.1833492128568,35.3415089355137,3190788.0307477,0.0,1.0
2021-08-09,73.43,73.72,73.12,73.35,1480081,35.1929346505936,35.3319234977769,35.0443603656735,35.1545928996465,3088186.56099675,0.0,1.0
2021-08-10,73.63,73.78,73.17,73.5,1341563,35.2887890279614,35.3606798109873,35.0683239600154,35.2264836826723,2799168.98286681,0.0,1.0
2021-08-11,73.72,73.77,73.31,73.48,1313340,35.3319234977769,35.3558870921189,35.1354220241729,35.2168982449355,2740281.73999901,0.0,1.0
2021-08-12,73.91,73.98,73.43,73.69,1820611,35.4229851562763,35.4565341883551,35.1929346505936,35.3175453411718,3798701.84334699,0.0,1.0
2021-08-13,73.99,74.115,73.66,73.83,1146506,35.4613269072235,35.5212358930784,35.3031671845666,35.3846434053292,2392182.87465493,0.0,1.0
2021-08-16,74.5,74.52,73.57,73.89,1561016,35.7057555695114,35.7153410072482,35.2600327147511,35.4133997185396,3257057.30476974,0.0,1.0
2021-08-17,74.11,74.24,73.37,74.24,2087547,35.5188395336442,35.5811448789332,35.1641783373832,35.5811448789332,4355663.36629487,0.0,1.0
2021-08-18,73.91,74.64,73.75,73.93,2351880,35.4229851562763,35.7728536336689,35.3463016543821,35.4325705940131,4907193.73404364,0.0,1.0
2021-08-19,74.12,74.2631,73.04,73.35,2122746,35.5236322525126,35.5922160595192,35.0060186147264,35.1545928996465,4429106.02163638,0.0,1.0
2021-08-20,74.47,74.56,73.99,74.14,3682538,35.6913774129062,35.7345118827218,35.4613269072235,35.5332176902493,7683609.45242852,0.0,1.0
2021-08-23,75.26,75.4,74.49,74.8,1966634,36.0700022035091,36.1371002676666,35.700962850643,35.8495371355631,4103378.5915766,0.0,1.0
2021-08-24,75.34,75.82,75.2625,75.39,2483146,36.1083439544562,36.338394460139,36.0712003832262,36.1323075487982,5181080.02615589,0.0,1.0
2021-08-25,75.78,75.9,75.24,75.29,1492780,36.3192235846654,36.3767362110861,36.0604167657723,36.0843803601143,3114683.00351449,0.0,1.0
2021-08-26,75.62,76.03,75.4,75.89,1560000,36.2425400827712,36.4390415563752,36.1371002676666,36.3719434922177,3254937.42244845,0.0,1.0
2021-08-27,76.75,77.0,75.9,75.93,2225526,36.7841173148993,36.9039352866091,36.3767362110861,36.3911143676913,4643556.3218154,0.0,1.0
2021-08-30,76.93,77.25,76.55,76.92,1268221,36.8703862545304,37.0237532583189,36.6882629375315,36.865593535662,2646141.02104808,0.0,1.0
2021-08-31,76.63,77.05,76.12,77.05,2130387,36.7266046884786,36.9278988809511,36.4821760261907,36.9278988809511,4445048.95551135,0.0,1.0
2021-09-01,76.34,76.75,76.13,76.67,1983856,36.5876158412953,36.7841173148993,36.4869687450591,36.7457755639522,4139312.26612109,0.0,1.0
2021-09-02,76.84,76.88,76.28,76.67,1659371,36.8272517847149,36.8464226601884,36.558859528085,36.7457755639522,3462274.84976007,0.0,1.0
2021-09-03,77.04,77.085,76.56,76.65,1328023,36.9231061620827,36.9446733969904,36.6930556563999,36.7361901262154,2770917.79523863,0.0,1.0
2021-09-07,75.98,76.96,75.94,76.83,1874433,36.4150779620332,36.8847644111355,36.3959070865597,36.8224590658465,3911001.35741816,0.0,1.0
2021-09-08,75.56,75.975,74.98,75.85,1921094,36.2137837695608,36.4126816025991,35.9358060751942,36.3527726167442,4008359.45682128,0.0,1.0
2021-09-09,75.22,76.04,75.2,75.51,2124851,36.0508313280355,36.4438342752436,36.0412458902988,36.1898201752189,4433498.10065835,0.0,1.0
2021-09-10,75.36,76.38,75.32,75.67,1883465,36.117929392193,36.6067867167689,36.0987585167194,36.2665036771131,3929846.6104948,0.0,1.0
2021-09-13,75.92,76.12,75.155,75.89,3115238,36.3863216488229,36.4821760261907,36.019678655391,36.3719434922177,6499938.93976505,0.0,1.0
2021-09-14,75.73,76.2,75.26,76.2,2036370,36.2952599903235,36.5205177771378,36.0700022035091,36.5205177771378,4248882.64035343,0.0,1.0
2021-09-15,76.41,76.48,75.56,75.56,2024046,36.621164873374,36.6547139054528,36.2137837695608,36.2137837695608,4223168.6347161,0.0,1.0
2021-09-16,76.47,76.81,75.81,76.25,2038567,36.6499211865844,36.8128736281097,36.3336017412706,36.5444813714798,4253466.67722338,0.0,1.0
2021-09-17,75.72,76.42,75.41,76.12,4814175,36.2904672714551,36.6259575922424,36.141892986535,36.4821760261907,10044768.1831511,0.0,1.0
2021-09-20,74.2,74.74,73.58,74.49,2900927,35.6314684270513,35.8907810005097,35.3337391760436,35.7707288831678,6040974.25399914,0.145,1.0
2021-09-21,73.87,74.7,73.35,74.7,2101164,35.4729996321601,35.871572661735,35.2232912280892,35.871572661735,4375524.66071357,0.0,1.0
2021-09-22,75.56,76.31,74.47,74.57,2617037,36.2845519453908,36.6447082974163,35.7611247137805,35.8091455607172,5449793.51040655,0.0,1.0
2021-09-23,77.04,77.22,75.84,75.97,1956679,36.9952604800544,37.0816980045405,36.4190103168137,36.4814374178314,4074644.9194829,0.0,1.0
2021-09-24,77.49,77.68,76.61,76.61,1538466,37.2113542912697,37.3025939004494,36.7887708382265,36.7887708382265,3203746.07725496,0.0,1.0
2021-09-27,77.27,77.69,76.85,77.16,2048741,37.1057084280089,37.3073959851431,36.9040208708746,37.0528854963785,4266357.4899032,0.0,1.0
2021-09-28,75.64,77.33,75.57,76.49,4072756,36.3229686229402,37.1345209361709,36.2893540300845,36.7311458219024,8481224.84254877,0.0,1.0
2021-09-29,74.54,76.17,74.42,75.9,4376771,35.7947393066362,36.5774791117049,35.7371142903121,36.4478228249757,9114314.4679787,0.0,1.0
2021-09-30,73.23,75.24,73.2,74.74,3439945,35.1656662117651,36.1308852351933,35.1512599576841,35.8907810005097,7163440.92084118,0.0,1.0
2021-10-01,74.61,75.01,73.03,73.65,2745241,35.8283538994919,36.0204372872388,35.0696245178916,35.3673537688993,5716769.22653443,0.0,1.0
2021-10-04,73.54,74.54,73.17,74.17,2149804,35.3145308372689,35.7947393066362,35.1368537036031,35.6170621729703,4476814.00295297,0.0,1.0
2021-10-05,74.59,75.045,73.61,73.94,1955135,35.8187497301046,36.0372445836667,35.3481454301247,35.5066142250159,4071429.64924405,0.0,1.0
2021-10-06,74.53,74.58,73.17,73.73,1794046,35.7899372219425,35.8139476454109,35.1368537036031,35.4057704464487,3735973.25837228,0.0,1.0
2021-10-07,75.6,76.05,75.27,75.27,1226809,36.3037602841655,36.5198540953808,36.1452914892743,36.1452914892743,2554742.53008587,0.0,1.0
2021-10-08,75.74,76.02,75.38,75.77,1340529,36.3709894698769,36.5054478412998,36.1981144209047,36.385395723958,2791556.34586434,0.0,1.0
2021-10-11,75.07,75.96,75.05,75.48,1375399,36.0492497954009,36.4766353331377,36.0396456260135,36.2461352678415,2864170.6419969,0.0,1.0
2021-10-12,74.0,75.44,73.85,75.19,1615806,35.5354267331779,36.2269269290668,35.4633954627728,36.1068748117249,3364801.129245,0.0,1.0
2021-10-13,74.43,74.56,73.43,74.02,2397750,35.7419163750058,35.8043434760236,35.2617079056386,35.5450309025652,4993143.92176239,0.0,1.0
2021-10-14,76.43,76.45,74.92,75.14,1652447,36.7023333137404,36.7119374831277,35.9772185249958,36.0828643882566,3441103.40697925,0.0,1.0
2021-10-15,77.07,77.13,76.51,76.83,2050017,37.0096667341354,37.0384792422974,36.7407499912897,36.8944167014873,4269014.66919386,0.0,1.0
2021-10-18,77.48,77.76,76.19,76.62,1531131,37.206552206576,37.3410105779988,36.5870832810922,36.7935729229201,3188471.46119152,0.0,1.0
2021-10-19,77.83,78.1,77.34,78.0,1295103,37.3746251708545,37.5042814575837,37.1393230208646,37.456260610647,2696959.93014545,0.0,1.0
2021-10-20,78.35,78.58,77.78,77.95,1454884,37.6243335749255,37.73478152288,37.3506147473862,37.4322501871786,3029692.5040014,0.0,1.0
2021-10-21,79.49,79.725,78.36,78.36,2227278,38.1717712300042,38.2846202203055,37.6291356596192,37.6291356596192,4638148.1004171,0.0,1.0
2021-10-22,79.3,80.12,79.05,79.5,1403406,38.0805316208244,38.4743025657056,37.9604795034826,38.1765733146979,2922493.22851209,0.0,1.0
2021-10-25,79.12,79.6,78.725,79.42,1580952,37.9940940963383,38.2245941616346,37.8044117509382,38.1381566371485,3292220.15197502,0.0,1.0
2021-10-26,78.76,79.37,78.72,79.22,1979030,37.8212190473661,38.1141462136801,37.8020107085914,38.042114943275,4121189.2880765,0.0,1.0
2021-10-27,75.77,77.91,75.61,77.2,3059940,36.385395723958,37.4130418484039,36.3085623688592,37.0720938351532,6372107.5224513,0.0,1.0
2021-10-28,76.63,76.82,75.34,76.29,3372408,36.7983750076138,36.8896146167936,36.17890608213,36.6351041280289,7022799.91946736,0.0,1.0
2021-10-29,76.77,77.25,76.2,76.3,1853921,36.8656041933252,37.0961042586215,36.5918853657859,36.6399062127226,3860658.6894287,0.0,1.0
2021-11-01,76.96,77.66,76.595,76.92,1943509,36.956843802505,37.2929897310621,36.781567711186,36.9376354637303,4047219.33072276,0.0,1.0
2021-11-02,77.84,78.7,76.92,76.92,2129281,37.3794272555482,37.7924065392041,36.9376354637303,36.9376354637303,4434076.31440899,0.0,1.0
2021-11-03,78.37,78.51,76.96,77.58,1342744,37.6339377443129,37.7011669300243,36.956843802505,37.2545730535127,2796168.92590258,0.0,1.0
2021-11-04,79.12,79.13,78.15,78.72,1483615,37.9940940963383,37.998896181032,37.5282918810521,37.8020107085914,3089522.76904828,0.0,1.0
2021-11-05,81.44,81.53,79.765,80.0,2243624,39.1081777452704,39.1513965075134,38.3038285590802,38.4166775493815,4672187.48339911,0.0,1.0
2021-11-08,81.65,82.34,81.24,82.0,2215240,39.2090215238375,39.5403653677009,39.0121360513969,39.377094488116,4613079.82118441,0.0,1.0
2021-11-09,82.29,82.315,81.4,81.76,1561668,39.5163549442326,39.5283601559667,39.0889694064957,39.2618444554679,3252062.59285197,0.0,1.0
2021-11-10,82.29,82.56,81.6,81.75,2005936,39.5163549442326,39.6460112309617,39.1850111003691,39.2570423707742,4177219.12036048,0.0,1.0
2021-11-11,82.82,83.18,81.92,82.44,1935498,39.7708654329972,39.9437404819694,39.3386778105667,39.5883862146376,4030536.99271536,0.0,1.0
2021-11-12,84.02,84.39,82.61,83.16,1738147,40.3471155962379,40.5247927299038,39.6700216544301,39.9341363125821,3619567.56466668,0.0,1.0
2021-11-15,84.96,85.0,83.57,84.05,2600643,40.7985115574432,40.8177198962178,40.1310217850226,40.3615218503189,5415654.17083678,0.0,1.0
2021-11-16,85.04,85.62,84.57,84.71,3205369,40.8369282349925,41.1154491472256,40.6112302543899,40.6784594401013,6674953.07657413,0.0,1.0
2021-11-17,84.9,85.2514,84.44,84.93,1882171,40.7696990492811,40.9384443054168,40.5488031533722,40.7841053033621,3919487.3061693,0.0,1.0
2021-11-18,84.76,85.37,83.96,85.06,1464371,40.7024698635697,40.9953970298837,40.3183030880759,40.8465324043799,3049448.50708169,0.0,1.0
2021-11-19,85.14,85.78,84.55,84.9,1653968,40.8849490819293,41.1922825023243,40.6016260850026,40.7696990492811,3444270.78135314,0.0,1.0
2021-11-22,84.26,86.05,84.19,85.43,1800809,40.4623656288861,41.3219387890535,40.4287510360304,41.0242095380458,3750056.72509853,0.0,1.0
2021-11-23,84.8,84.86,83.75,84.48,1809925,40.7216782023444,40.7504907105064,40.2174593095088,40.5680114921469,3769040.14705278,0.0,1.0
2021-11-24,84.3,84.8,83.645,84.42,2013912,40.4815739676608,40.7216782023444,40.1670374202252,40.5391989839848,4193828.57335599,0.0,1.0
2021-11-26,81.62,82.86,81.08,82.58,2225628,39.1946152697565,39.7900737717719,38.9353026962982,39.6556154003491,4634712.09271366,0.0,1.0
2021-11-29,82.93,83.68,82.34,82.42,2213723,39.8236883646276,40.1838447166531,39.5403653677009,39.5787820452503,4609920.77652616,0.0,1.0
2021-11-30,80.58,82.67,80.37,81.57,3987245,38.6951984616145,39.6988341625921,38.5943546830474,39.1706048462881,8303154.26392555,0.0,1.0
2021-12-01,79.99,82.92,79.95,82.18,2891401,38.4118754646878,39.8188862799339,38.3926671259131,39.4635320126022,6021137.03619131,0.0,1.0
2021-12-02,81.46,82.07,80.02,80.1,1965564,39.1177819146577,39.4107090809717,38.4262817187688,38.4646983963182,4093147.30035866,0.0,1.0
2021-12-03,81.67,82.85,80.98,82.12,2886442,39.2186256932248,39.7852716870782,38.8872818493614,39.4347195044401,6010810.27122081,0.0,1.0
2021-12-06,82.75,83.19,81.7001,82.55,2117293,39.7372508401415,39.9485425666631,39.2330799681528,39.641209146268,4409112.15662186,0.0,1.0
2021-12-07,83.85,84.26,83.36,83.85,1904673,40.2654801564455,40.4623656288861,40.0301780064555,40.2654801564455,3966346.12152849,0.0,1.0
2021-12-08,83.54,84.3,83.16,84.22,1333812,40.1166155309416,40.4815739676608,39.9341363125821,40.4431572901114,2777568.670868,0.0,1.0
2021-12-09,83.11,83.55,82.98,82.99,1321347,39.9101258891137,40.1214176156353,39.847698788096,39.8525008727896,2751611.19449024,0.0,1.0
2021-12-10,84.27,84.36,83.36,83.68,1955024,40.4671677135797,40.5103864758228,40.0301780064555,40.1838447166531,4071198.49963491,0.0,1.0
2021-12-13,83.6,84.34,82.851,84.25,2219347,40.1454280391037,40.5007823064355,39.7857518955476,40.4575635441924,4621632.35672259,0.0,1.0
2021-12-14,82.47,83.4,81.85,83.27,1482397,39.6027924687187,40.0493863452302,39.3050632177109,39.9869592442125,3086986.37063447,0.0,1.0
2021-12-15,84.37,84.43,82.17,82.71,2076823,40.5151885605165,40.5440010686785,39.4587299279085,39.7180425013668,4324836.25858673,0.0,1.0
2021-12-16,83.55,84.86,83.2,84.69,2513088,40.1214176156353,40.7504907105064,39.9533446513568,40.668855270714,5233327.10751913,0.0,1.0
2021-12-17,82.48,84.08,82.16,83.22,3534368,39.6075945534123,40.3759281044,39.4539278432148,39.9629488207441,7360070.10592077,0.0,1.0
2021-12-20,81.14,81.64,80.07,81.16,1444774,39.0601568983336,39.3008529600685,38.545067326221,39.069784740803,3001241.46109104,0.2,1.0
2021-12-21,83.06,83.1,81.69,81.96,1279739,39.9844297753955,40.0036854603343,39.324922566242,39.4548984395788,2658412.83562355,0.0,1.0
2021-12-22,83.99,84.07,82.74,82.96,1703049,40.4321244502224,40.4706358200999,39.8303842958852,39.9362905630485,3537758.34079906,0.0,1.0
2021-12-23,85.06,85.65,84.27,84.33,1365320,40.947214022335,41.2312353751821,40.5669142447939,40.5957977722021,2836190.98326577,0.0,1.0
2021-12-27,86.93,86.94,85.29,85.29,969949,41.8474172932234,41.8522312144581,41.057934210733,41.057934210733,2014883.40317848,0.0,1.0
2021-12-28,87.12,87.375,86.56,87.0,1130691,41.9388817966826,42.0616367881674,41.6693022075396,41.8811147418662,2348794.14280883,0.0,1.0
2021-12-29,87.94,88.329,86.82,86.92,1188746,42.3336233379278,42.5208848739575,41.7944641596417,41.8426033719887,2469392.29381628,0.0,1.0
2021-12-30,87.02,88.4499,86.891,88.08,834447,41.8907425843356,42.579085181685,41.8286430004081,42.4010182352135,1733403.93271407,0.0,1.0
2021-12-31,87.46,87.86,86.94,86.97,1213893,42.1025551186623,42.2951119680502,41.8522312144581,41.8666729781622,2521630.37328204,0.0,1.0
2022-01-03,86.5,88.0,86.39,87.8,1926264,41.6404186801314,42.362506865336,41.5874655465497,42.266228440642,4001444.7808495,0.0,1.0
2022-01-04,86.77,87.53,86.56,86.92,2171512,41.7703945534682,42.1362525673052,41.6693022075396,41.8426033719887,4510900.56137273,0.0,1.0
2022-01-05,85.12,87.2,85.08,86.77,1761556,40.9760975497432,41.9773931665602,40.9568418648044,41.7703945534682,3659295.43529554,0.0,1.0
2022-01-06,85.19,85.66,84.81,85.02,2016464,41.009794998386,41.2360492964168,40.8268659914675,40.9279583373962,4188818.01693378,0.0,1.0
2022-01-07,82.12,84.11,81.89,83.36,3267871,39.531921179334,40.4898915050387,39.4212009909359,40.1288474124364,6788376.54518771,0.0,1.0
2022-01-10,81.92,81.95,80.43,81.2,2385707,39.43564275464,39.4500845183441,38.7183684906701,39.0890404257418,4955849.67781474,0.0,1.0
2022-01-11,82.61,82.63,80.935,81.92,1706306,39.7678033198341,39.7774311623035,38.9614715130224,39.43564275464,3544524.13492242,0.0,1.0
2022-01-12,82.88,83.58,82.16,83.0,1863584,39.897779193171,40.2347536795998,39.5511768642728,39.9555462479873,3871239.07754837,0.0,1.0
2022-01-13,81.86,83.19,81.61,82.8,1658256,39.4067592272319,40.0470107514466,39.2864111963644,39.8592678232934,3444709.45649837,0.0,1.0
2022-01-14,81.61,82.44,80.76,81.13,2469243,39.2864111963644,39.6859666588443,38.8772278914152,39.0553429770989,5129379.7293617,0.0,1.0
2022-01-18,79.85,80.74,79.38,80.74,1799440,38.4391610590577,38.8676000489458,38.2129067610269,38.8676000489458,3737992.19445093,0.0,1.0
2022-01-19,78.51,80.84,78.43,80.18,2285479,37.7940956136083,38.9157392612927,37.7555842437307,38.5980204598027,4747645.19104917,0.0,1.0
2022-01-20,77.91,79.84,77.79,78.77,2270738,37.5052603395264,38.434347137823,37.4474932847101,37.9192575657104,4717023.58491705,0.0,1.0
2022-01-21,77.03,78.905,76.91,78.03,3348646,37.0816352708731,37.9842455023788,37.0238682160567,37.5630273943428,6956171.14767891,0.0,1.0
2022-01-24,77.35,77.66,74.23,75.94,3707754,37.2356807503834,37.384912308659,35.7337373251578,36.5569178562911,7702149.28585795,0.0,1.0
2022-01-25,76.01,76.71,74.5677,76.08,4285438,36.5906153049339,36.9275897913628,35.8963034452536,36.6243127535768,8902177.22947331,0.0,1.0
2022-01-26,76.34,80.06,75.5,78.72,5336944,36.749474705679,38.5402534049863,36.3451053219644,37.8951879595369,11086479.6904713,0.0,1.0
2022-01-27,75.03,78.35,74.57,77.53,5389169,36.1188510239336,37.7170728738531,35.8974106471375,37.3223313326079,11194967.1323173,0.0,1.0
2022-01-28,77.11,77.13,74.15,75.11,3037980,37.1201466407506,37.12977448322,35.6952259552803,36.1573623938112,6310821.99289672,0.0,1.0
2022-01-31,79.59,79.71,76.62,77.0,3302012,38.3139991069556,38.3717661617719,36.8842645002505,37.067193507169,6859297.93823818,0.0,1.0
2022-02-01,79.12,79.8,78.28,79.45,2427114,38.0877448089248,38.4150914528842,37.6833754252102,38.2466042096698,5041864.79518216,0.0,1.0
2022-02-02,80.45,80.55,79.15,79.32,2857104,38.7279963331395,38.7761355454865,38.1021865726289,38.1840232336187,5935086.72183265,0.0,1.0
2022-02-03,79.07,80.105,78.96,79.5,2326801,38.0636752027513,38.5619160505425,38.0107220691696,38.2706738158433,4833483.73718525,0.0,1.0
2022-02-04,78.76,79.5999,77.66,78.76,1902134,37.9144436444757,38.3187648889779,37.384912308659,37.9144436444757,3951319.32423406,0.0,1.0
2022-02-07,77.97,79.61,77.76,79.07,2159200,37.5341438669346,38.323626949425,37.433051521006,38.0636752027513,4485324.73783981,0.0,1.0
2022-02-08,78.65,78.79,77.06,77.9,2717010,37.861490510894,37.9288854081798,37.0960770345772,37.5004464182917,5644068.25025849,0.0,1.0
2022-02-09,79.99,80.5,79.44,79.73,2608396,38.5065559563435,38.752065939313,38.2417902884351,38.3813940042413,5418443.45353945,0.0,1.0
2022-02-10,77.6,79.87,77.02,78.77,2932238,37.3560287812508,38.4487889015271,37.0768213496384,37.9192575657104,6091163.22648848,0.0,1.0
2022-02-11,75.18,77.93,74.75,77.81,3241705,36.1910598424541,37.5148881819958,35.9840612293621,37.4571211271795,6734021.68825443,0.0,1.0
2022-02-14,75.31,76.19,74.61,75.08,2568695,36.2536408185051,36.6772658871585,35.9166663320763,36.1429206301071,5335972.22465053,0.0,1.0
2022-02-15,76.8,77.22,76.27,76.79,2545512,36.970915082475,37.1730997743323,36.7157772570361,36.9661011612403,5287813.97928311,0.0,1.0
2022-02-16,76.95,77.27,75.68,76.3,3174015,37.0431239009955,37.1971693805058,36.4317559041889,36.7302190207402,6593408.66884707,0.0,1.0
2022-02-17,75.48,76.525,75.41,76.33,2461194,36.335477479495,36.8385322485209,36.3017800308521,36.7446607844443,5112659.47240779,0.0,1.0
2022-02-18,76.23,76.6,75.35,75.43,5478739,36.6965215720973,36.8746366577811,36.2728965034439,36.3114078733215,11381031.663981,0.0,1.0
2022-02-22,74.94,76.35,74.53,75.78,2852683,36.0755257328213,36.7542886269136,35.8781549621987,36.4798951165359,5925902.9404942,0.0,1.0
2022-02-23,73.67,75.75,73.36,75.4,3473223,35.4641577360148,36.4654533528318,35.3149261777392,36.2969661096174,7214956.02164421,0.0,1.0
2022-02-24,75.11,75.25,71.1,71.62,3308753,36.1573623938112,36.224757291097,34.2269799786976,34.4773038829019,6873301.07553801,0.0,1.0
2022-02-25,76.85,76.94,74.85,75.21,2050048,36.9949846886485,37.0383099797608,36.0322004417091,36.2055016061582,4258582.3490918,0.0,1.0
2022-02-28,76.01,76.385,75.05,75.7,2952129,36.5906153049339,36.7711373512351,36.128478866403,36.4413837466583,6132482.97193141,0.0,1.0
2022-03-01,74.12,75.97,73.51,75.97,2460277,35.6807841915762,36.5713596199952,35.3871349962596,36.5713596199952,5110754.58041788,0.0,1.0
2022-03-02,76.17,76.53,74.48,74.74,2508610,36.6676380446891,36.8409392091382,35.8540853560253,35.9792473081274,5211157.13717688,0.0,1.0
2022-03-03,76.36,77.0789,75.39,76.62,2334165,36.7591025481483,37.1051753457107,36.2921521883827,36.8842645002505,4848781.0377454,0.0,1.0
2022-03-04,76.23,76.655,74.96,75.43,2124541,36.6965215720973,36.9011132245719,36.0851535752907,36.3114078733215,4413327.29893243,0.0,1.0
2022-03-07,72.82,76.23,72.75,76.12,3681445,35.0549744310655,36.6965215720973,35.0212769824226,36.6435684385156,7647497.37379431,0.0,1.0
2022-03-08,72.54,74.56,71.71,72.76,4315042,34.920184636494,35.8925967259028,34.5206291740141,35.0260909036573,8963673.87338725,0.0,1.0
2022-03-09,74.91,75.33,73.4,74.56,2864097,36.0610839691172,36.2632686609745,35.334181862678,35.8925967259028,5949613.3409007,0.0,1.0
2022-03-10,74.27,74.9,73.12,73.69,2057504,35.7529930100966,36.0562700478826,35.1993920681064,35.4737855784842,4274070.76204351,0.0,1.0
2022-03-11,73.61,75.395,73.49,74.97,2296312,35.4352742086066,36.2945591490001,35.3775071537902,36.0899674965254,4770148.67515672,0.0,1.0
2022-03-14,71.49,74.68,71.04,74.14,3851564,34.4147229068508,35.9503637807192,34.1980964512894,35.6904120340456,8000887.03620471,0.0,1.0
2022-03-15,73.43,73.56,72.01,72.01,3795837,35.3486236263821,35.4112046024331,34.665046811055,34.665046811055,7885124.85962746,0.0,1.0
2022-03-16,75.23,75.645,73.53,74.14,2337404,36.2151294486276,36.4149071798675,35.396762838729,35.6904120340456,4855509.44031387,0.0,1.0
2022-03-17,75.92,75.92,74.71,74.87,1971715,36.5472900138217,36.5472900138217,35.9648055444233,36.0418282841785,4095860.53421165,0.0,1.0
2022-03-18,76.74,77.0,75.46,76.44,5805969,36.9420315550668,37.067193507169,36.3258496370256,36.7976139180259,12060789.3584805,0.0,1.0
2022-03-21,76.05,77.08,75.75,76.25,3195600,36.7061494145667,37.2032872698856,36.5613519809786,36.8026810369587,6620835.57867163,0.2,1.0
2022-03-22,75.7,76.31,75.59,75.69,5693558,36.5372190753806,36.8316405236763,36.484126683065,36.532392494261,11796254.6550352,0.0,1.0
2022-03-23,74.23,75.67,74.21,75.24,2745837,35.8277116507993,36.5227393320218,35.8180584885601,36.315196343879,5688989.64289428,0.0,1.0
2022-03-24,75.42,75.43,74.34,74.65,2487170,36.4020748040318,36.4069013851514,35.8808040431149,36.0304280578225,5153067.85148477,0.0,1.0
2022-03-25,75.67,75.93,74.92,75.77,2620918,36.5227393320218,36.6482304411315,36.1607457480518,36.5710051432178,5430174.97283168,0.0,1.0
2022-03-28,75.81,75.97,75.03,75.69,2306218,36.5903114676963,36.6675367656099,36.2138381403674,36.532392494261,4778160.65420357,0.0,1.0
2022-03-29,77.36,77.46,76.21,76.78,1811113,37.3384315412344,37.3866973524304,36.7833747124803,37.0584898362976,3752372.44567365,0.0,1.0
2022-03-30,76.71,77.33,76.43,77.07,1789225,37.0247037684604,37.3239517978756,36.8895594971115,37.198460688766,3707023.57561921,0.0,1.0
2022-03-31,75.35,76.83,75.35,76.46,2616450,36.3682887361946,37.0826227418956,36.3682887361946,36.9040392404703,5420917.9026835,0.0,1.0
2022-04-01,75.57,76.31,74.52,76.0,2120227,36.4744735208258,36.8316405236763,35.9676825032677,36.6820165089687,4392813.35475661,0.0,1.0
2022-04-04,75.99,76.275,75.35,75.51,2474959,36.6771899278491,36.8147474897577,36.3682887361946,36.4455140341082,5127768.36993164,0.0,1.0
2022-04-05,74.39,75.9,74.17,75.76,2059754,35.9049369487129,36.6337506977727,35.7987521640817,36.5661785620983,4267521.76946777,0.0,1.0
2022-04-06,73.06,73.74,72.65,73.52,2625792,35.2630016598059,35.5912091759388,35.0651118339023,35.4850243913076,5440273.2181097,0.0,1.0
2022-04-07,73.97,74.29,72.62,72.99,2349916,35.7022205416896,35.8566711375169,35.0506320905435,35.2292155919687,4868696.78923825,0.0,1.0
2022-04-08,73.28,74.02,72.935,73.74,1652221,35.3691864444372,35.7263534472877,35.2026693958109,35.5912091759388,3423170.47835412,0.0,1.0
2022-04-11,71.74,73.05,71.61,72.84,2210326,34.6258929520186,35.2581750786863,34.5631473974638,35.1568168751747,4579485.8622052,0.0,1.0
2022-04-12,71.8,73.0,71.46,72.32,2860117,34.6548524387362,35.2340421730883,34.4907486806698,34.9058346569555,5925761.79520703,0.0,1.0
2022-04-13,71.91,72.195,71.55,71.83,2453561,34.7079448310518,34.8455023929604,34.5341879107462,34.669332182095,5083434.71124082,0.0,1.0
2022-04-14,70.38,72.1,70.32,71.91,3053008,33.9694779197528,34.7996498723242,33.9405184330352,34.7079448310518,6325404.92814155,0.0,1.0
2022-04-18,70.43,71.03,69.847,70.14,3094425,33.9936108253508,34.2832056925269,33.7122211460781,33.8536399728824,6411215.15068563,0.0,1.0
2022-04-19,71.11,71.28,70.26,70.63,6142128,34.3218183414837,34.4038702205169,33.9115589463176,34.0901424477429,12725628.8619212,0.0,1.0
2022-04-20,72.54,73.27,71.86,71.86,2622461,35.0120194415867,35.3643598633176,34.6838119254538,34.6838119254538,5433371.85269708,0.0,1.0
2022-04-21,71.62,73.59,71.44,73.45,1906671,34.5679739785834,35.5188104591448,34.4810955184306,35.4512383234704,3950355.23645682,0.0,1.0
2022-04-22,69.44,71.73,69.37,71.18,2040519,33.5157792945103,34.621066370899,33.4819932266731,34.3556044093209,4227669.5437963,0.0,1.0
2022-04-25,70.71,70.84,68.33,69.07,2351897,34.1287550966997,34.1915006512545,32.9800287902346,33.3371957930851,4872801.14375111,0.0,1.0
2022-04-26,68.55,70.56,68.49,70.34,2846605,33.0862135748658,34.0563563799057,33.0572540881482,33.9501715952744,5897766.82389053,0.0,1.0
2022-04-27,70.16,71.82,68.73,69.39,2730742,33.8632931351216,34.6645056009754,33.1730920350186,33.4916463889123,5657714.91731535,0.0,1.0
2022-04-28,73.55,73.88,70.94,71.33,3837087,35.4995041346664,35.6587813116132,34.2397664624505,34.4280031261149,7949906.78685017,0.0,1.0
2022-04-29,71.5,73.63,71.4,72.89,3822448,34.5100550051482,35.5381167836232,34.4617891939522,35.1809497807727,7919576.82939736,0.0,1.0
2022-05-02,71.59,72.16,69.87,71.405,2553279,34.5534942352246,34.8286093590418,33.7233222826532,34.464202484512,5290036.43931503,0.0,1.0
2022-05-03,71.97,72.505,71.46,71.81,1927893,34.7369043177694,34.9951264076681,34.4907486806698,34.6596790198558,3994324.24780072,0.0,1.0
2022-05-04,73.94,74.0,71.47,72.15,2218117,35.6877407983308,35.7167002850484,34.4955752617894,34.8237827779222,4595627.72288659,0.0,1.0
2022-05-05,71.16,73.23,70.37,73.08,1678810,34.3459512470817,35.3450535388392,33.9646513386332,35.2726548220451,3478259.16191943,0.0,1.0
2022-05-06,70.42,70.815,69.14,70.52,2402322,33.9887842442312,34.1794341984555,33.3709818609223,34.0370500554273,4977274.6805062,0.0,1.0
2022-05-09,69.09,70.47,68.83,69.42,2449209,33.3468489553243,34.0129171498292,33.2213578462147,33.5061261322711,5074417.97684402,0.0,1.0
2022-05-10,69.04,70.54,68.15,70.34,2278206,33.3227160497263,34.0467032176665,32.8931503300818,33.9501715952744,4720123.71396394,0.0,1.0
2022-05-11,68.37,70.14,68.24,68.84,2363948,32.999335114713,33.8536399728824,32.9365895601582,33.2261844273343,4897769.12771613,0.0,1.0
2022-05-12,68.63,68.96,67.4,67.99,2278106,33.1248262238226,33.2841034007695,32.5311567461117,32.8159250321682,4719916.52797138,0.0,1.0
2022-05-13,70.47,70.96,69.15,69.28,1909756,34.0129171498292,34.2494196246897,33.3758084420419,33.4385539965967,3956746.92432771,0.0,1.0
2022-05-16,69.54,70.19,68.99,69.76,1566836,33.5640451057063,33.8777728784804,33.2985831441283,33.6702298903376,3246264.71859543,0.0,1.0
2022-05-17,71.11,71.27,70.18,71.03,1799314,34.3218183414837,34.3990436393973,33.8729462973608,34.2832056925269,3727926.57040993,0.0,1.0
2022-05-18,67.97,70.74,67.79,70.2,2006743,32.806271869929,34.1432348400585,32.7193934097761,33.8825994596,4157690.40294475,0.0,1.0
2022-05-19,67.59,68.39,66.99,67.35,3201598,32.6228617873841,33.0089882769522,32.333266920208,32.5070238405137,6633262.59450618,0.0,1.0
2022-05-20,68.43,68.53,66.71,68.38,2697054,33.0282946014306,33.0765604126266,32.1981226488592,33.0041616958326,5587918.10013727,0.0,1.0
2022-05-23,69.4,69.62,68.32,68.94,2125101,33.4964729700319,33.6026577546631,32.975202209115,33.2744502385303,4402911.60003463,0.0,1.0
2022-05-24,68.99,69.4,67.76,69.02,1894922,33.2985831441283,33.4964729700319,32.7049136664173,33.3130628874871,3926012.95418938,0.0,1.0
2022-05-25,68.75,69.32,68.0,68.57,2657936,33.1827451972579,33.4578603210751,32.8207516132878,33.095866737105,5506871.08356244,0.0,1.0
2022-05-26,69.92,70.33,68.61,69.05,2215498,33.7474551882512,33.9453450141548,33.1151730615834,33.3275426308459,4590201.52174109,0.0,1.0
2022-05-27,71.33,71.78,70.74,70.74,3237815,34.4280031261149,34.645199276497,34.1432348400585,34.1432348400585,6708299.14543645,0.0,1.0
2022-05-31,70.86,71.44,69.98,70.89,3779557,34.2011538134937,34.4810955184306,33.7764146749688,34.2156335568525,7830712.68532276,0.0,1.0
2022-06-01,69.28,71.23,68.91,71.0,2966137,33.4385539965967,34.3797373149189,33.2599704951715,34.2687259491681,6145420.38453322,0.0,1.0
2022-06-02,71.98,72.02,69.14,69.47,1855521,34.741730898889,34.7610372233674,33.3709818609223,33.5302590378691,3844379.60125559,0.0,1.0
2022-06-03,70.88,71.305,70.56,71.0,2027019,34.2108069757329,34.4159366733159,34.0563563799057,34.2687259491681,4199699.43479891,0.0,1.0
2022-06-06,71.25,72.44,71.07,71.6,1598365,34.3893904771581,34.9637536303907,34.3025120170053,34.5583208163442,3311588.39019386,0.0,1.0
2022-06-07,71.59,71.65,70.32,70.6,1646008,34.5534942352246,34.5824537219422,33.9405184330352,34.0756627043841,3410298.01263554,0.0,1.0
2022-06-08,70.5,71.41,70.28,71.03,1325422,34.027396893188,34.4666157750718,33.9212121085568,34.2832056925269,2746088.72648458,0.0,1.0
2022-06-09,69.14,70.67,69.02,70.16,1473645,33.3709818609223,34.1094487722213,33.3130628874871,33.8632931351216,3053186.02025646,0.0,1.0
2022-06-10,67.55,68.36,66.79,67.92,2428479,32.6035554629057,32.9945085335934,32.236735297816,32.782138964331,5031468.32058359,0.0,1.0
2022-06-13,65.22,66.72,64.96,66.09,2789799,31.4789620620386,32.2029492299788,31.353470952929,31.8988746194439,5780072.74894936,0.0,1.0
2022-06-14,65.53,66.02,65.0,65.57,2518211,31.6285860767463,31.8650885516067,31.3727772774074,31.6478924012247,5217380.45543944,0.0,1.0
2022-06-15,66.12,67.12,65.14,66.15,2097852,31.9133543628027,32.3960124747629,31.4403494130818,31.9278341061616,4346455.48891834,0.0,1.0
2022-06-16,62.51,64.64,61.9,64.47,2461072,30.1709585786267,31.1990203571018,29.8765371303311,31.1169684780686,5098996.451143,0.0,1.0
2022-06-17,62.9,63.465,61.67,62.47,3797834,30.4557268646832,30.7292957943898,29.8601697256759,30.2475239624286,7843640.03727037,0.2,1.0
2022-06-21,63.41,64.03,62.98,64.03,2600877,30.7026651906131,31.0028647240964,30.4944622883585,31.0028647240964,5371573.10435781,0.0,1.0
2022-06-22,63.35,63.99,62.58,62.82,3090311,30.6736136228566,30.9834970122588,30.3007851699821,30.4169914410079,6382397.72649806,0.0,1.0
2022-06-23,64.03,64.11,62.95,63.56,2080375,31.0028647240964,31.0416001477717,30.4799365044802,30.7752941100042,4296583.95878713,0.0,1.0
2022-06-24,65.85,65.94,64.63,64.88,3311209,31.8840956127089,31.9276729643436,31.293380401661,31.4144286006462,6838616.82321291,0.0,1.0
2022-06-27,66.12,66.685,65.35,65.92,2543888,32.0148276676129,32.2883965973195,31.6419992147384,31.9179891084247,5253874.12065184,0.0,1.0
2022-06-28,64.72,66.89,64.61,66.47,1761687,31.3369577532957,32.3876561204874,31.2836965457422,32.1842951461922,3638399.8580082,0.0,1.0
2022-06-29,64.37,64.88,63.3,64.88,2056949,31.1674902747163,31.4144286006462,30.6494039830596,31.4144286006462,4248202.40458727,0.0,1.0
2022-06-30,64.38,64.97,63.29,63.48,2314692,31.1723322026757,31.4580059522809,30.6445620551002,30.7365586863289,4780517.22248773,0.0,1.0
2022-07-01,63.75,64.61,62.895,63.93,1944674,30.867290741233,31.2836965457422,30.4533059007035,30.9544454445023,4016321.63118207,0.0,1.0
2022-07-05,63.95,63.97,61.78,62.65,2237211,30.9641293004212,30.97381315634,29.9134309332294,30.334678665698,4620496.2542917,0.0,1.0
2022-07-06,64.46,65.0,63.86,64.29,2259267,31.211067626351,31.4725317361591,30.9205519487865,31.1287548510411,4666048.35705924,0.0,1.0
2022-07-07,65.82,66.02,64.61,65.0,2568764,31.8695698288307,31.9664083880188,31.2836965457422,31.4725317361591,5305250.34972533,0.0,1.0
2022-07-08,65.88,66.23,65.095,65.57,1743991,31.8986213965871,32.0680888751664,31.5185300517735,31.7485216298454,3601852.43279174,0.0,1.0
2022-07-11,64.97,65.61,64.75,65.29,1627514,31.4580059522809,31.7678893416831,31.3514835371739,31.612947646982,3361293.29813205,0.0,1.0
2022-07-12,64.38,65.48,64.15,65.02,2001567,31.1723322026757,31.7049442782107,31.0609678596093,31.4822155920779,4133822.34675849,0.0,1.0
2022-07-13,64.17,64.63,63.08,63.28,1235367,31.0706517155282,31.293380401661,30.5428815679526,30.6397201271407,2551394.83766867,0.0,1.0
2022-07-14,64.74,64.83,63.165,64.24,1701582,31.3466416092145,31.3902189608492,30.5840379556075,31.104545211244,3514265.42126343,0.0,1.0
2022-07-15,66.12,66.17,65.17,65.74,1582287,32.0148276676129,32.03903730741,31.5548445114691,31.8308344051554,3267886.29088381,0.0,1.0
2022-07-18,65.22,66.68,64.96,66.39,1266975,31.5790541512661,32.2859756333398,31.4531640243215,32.145559722517,2616674.61932792,0.0,1.0
2022-07-19,67.65,67.75,66.06,66.06,1673454,32.7556426454025,32.8040619249966,31.9857760998565,31.9857760998565,3456172.85930092,0.0,1.0
2022-07-20,68.7,68.94,67.46,67.58,1495055,33.2640450811405,33.3802513521663,32.6636460141737,32.7217491496867,3087726.65048584,0.0,1.0
2022-07-21,69.95,69.95,68.64,68.95,1507673,33.8692860760666,33.8692860760666,33.234993513384,33.3850932801257,3113786.51776553,0.0,1.0
2022-07-22,69.82,70.5,69.27,70.0,1924062,33.8063410125943,34.1355921138341,33.5400349748268,33.8934957158637,3973751.81153007,0.0,1.0
2022-07-25,69.59,69.98,68.98,69.94,1428277,33.6949766695279,33.8838118599448,33.3996190640039,33.8644441481072,2949810.5134433,0.0,1.0
2022-07-26,69.53,69.84,69.0,69.64,1980291,33.6659251017714,33.8160248685131,33.4093029199228,33.7191863093249,4089881.17254366,0.0,1.0
2022-07-27,74.43,74.86,71.4,71.48,3355549,36.0384698018819,36.2466727041365,34.5713656301809,34.6101010538562,6930191.9155557,0.0,1.0
2022-07-28,76.71,77.01,74.62,74.91,2681921,37.1424293766272,37.2876872154094,36.1304664331107,36.2708823439335,5538952.7115709,0.0,1.0
2022-07-29,77.13,77.42,76.27,76.54,3422758,37.3457903509223,37.4862062617452,36.9293845464132,37.0601166013172,7068998.19388828,0.0,1.0
2022-08-01,76.52,77.62,76.17,76.17,2462139,37.0504327453984,37.5830448209334,36.8809652668191,36.8809652668191,5085038.48186225,0.0,1.0
2022-08-02,76.44,77.314,75.95,76.0,2243382,37.0116973217231,37.4348818253755,36.7744428517121,36.7986524915091,4633241.1774953,0.0,1.0
2022-08-03,77.2,77.6,76.36,76.68,2059690,37.3796838466382,37.5733609650146,36.9729618980478,37.1279035927489,4253863.37274494,0.0,1.0
2022-08-04,77.51,77.775,77.14,77.35,1621272,37.5297836133799,37.6580947043042,37.3506322788818,37.4523127660293,3348401.7391243,0.0,1.0
2022-08-05,77.54,77.59,76.38,76.62,1350999,37.5443093972581,37.5685190370552,36.9826457539667,37.0988520249925,2790208.79972959,0.0,1.0
2022-08-08,77.58,78.27,77.35,77.92,1578315,37.5636771090957,37.897770138295,37.4523127660293,37.7283026597157,3259682.94702307,0.0,1.0
2022-08-09,76.38,77.26,76.175,76.98,1228962,36.9826457539667,37.4087354143947,36.8833862307988,37.2731614315312,2538166.63589927,0.0,1.0
2022-08-10,78.33,78.7,77.49,77.93,1872832,37.9268217060514,38.1059730405496,37.5200997574611,37.7331445876751,3867946.85030498,0.0,1.0
2022-08-11,77.89,78.99,77.785,78.46,1370853,37.7137768758374,38.2463889513724,37.6629366322636,37.9897667695237,2831213.12727523,0.0,1.0
2022-08-12,79.48,79.53,78.21,78.29,1333440,38.4836434213835,38.5078530611805,37.8687185705385,37.9074539942138,2753944.31965636,0.0,1.0
2022-08-15,79.63,80.37,78.98,78.98,1244204,38.5562723407746,38.9145750097709,38.241547023413,38.241547023413,2569645.83205373,0.0,1.0
2022-08-16,79.57,79.91,79.23,79.44,1054109,38.5272207730182,38.6918463236381,38.3625952223983,38.4642757095458,2177043.95612,0.0,1.0
2022-08-17,79.64,79.99,78.54,78.97,1919361,38.561114268734,38.7305817473133,38.028502193199,38.2367050954536,3964042.86906045,0.0,1.0
2022-08-18,80.14,80.43,79.68,80.02,1443919,38.8032106667045,38.9436265775273,38.5804819805717,38.7451075311916,2982115.82680428,0.0,1.0
2022-08-19,79.21,79.82,78.75,79.64,1684735,38.3529113664794,38.6482689720034,38.1301826803466,38.561114268734,3479471.42981781,0.0,1.0
2022-08-22,77.42,78.28,77.18,77.84,1093783,37.4862062617452,37.9026120662544,37.3699999907194,37.6895672360404,2258982.39124872,0.0,1.0
2022-08-23,77.5,78.15,77.3,77.43,1060629,37.5249416854205,37.8396670027821,37.4281031262323,37.4910481897046,2190509.66658628,0.0,1.0
2022-08-24,77.04,77.54,76.92,77.38,1083588,37.3022129992877,37.5443093972581,37.2441098637748,37.4668385499076,2237926.72894753,0.0,1.0
2022-08-25,78.37,78.38,77.32,77.47,1246973,37.9461894178891,37.9510313458485,37.4377869821511,37.5104159015423,2575364.62841587,0.0,1.0
2022-08-26,75.47,78.45,75.39,78.35,1313232,36.5420303096604,37.9849248415643,36.5032948859852,37.9365055619703,2712208.87838296,0.0,1.0
2022-08-29,74.76,75.54,74.7068,74.8,982159,36.1982534245424,36.5759238053763,36.1724943677983,36.21762113638,2028446.12359714,0.0,1.0
2022-08-30,74.17,75.12,73.82,75.03,1343626,35.9125796749373,36.3725628310811,35.7431121963579,36.3289854794464,2774981.3943204,0.0,1.0
2022-08-31,73.53,74.56,73.47,74.33,1601350,35.6026962855351,36.1014148653542,35.5736447177786,35.9900505222878,3307256.97165355,0.0,1.0
2022-09-01,73.45,73.51,72.23,73.2,1434056,35.5639608618598,35.5930124296163,34.9732456508119,35.4429126628746,2961745.8417845,0.0,1.0
2022-09-02,72.58,74.92,72.21,74.64,1166705,35.1427131293912,36.2757242718929,34.9635617948931,36.1401502890295,2409587.68858342,0.0,1.0
2022-09-06,72.82,73.4,72.09,72.81,1699012,35.258919400417,35.5397512220628,34.9054586593802,35.2540774724576,3508957.61821154,0.0,1.0
2022-09-07,74.25,74.48,72.9,73.01,1549966,35.9513150986125,36.0626794416789,35.2976548240923,35.3509160316458,3201133.95530395,0.0,1.0
2022-09-08,74.88,74.91,73.45,73.84,1303800,36.2563565600553,36.2708823439335,35.5639608618598,35.7527960522768,2692729.0346532,0.0,1.0
2022-09-09,75.9,76.28,75.14,75.38,1410444,36.750233211915,36.9342264743726,36.3822466869999,36.4984529580258,2912980.1430836,0.0,1.0
2022-09-12,76.4,76.4,75.62,76.17,2767949,36.9923296098855,36.9923296098855,36.6146592290516,36.8809652668191,5716625.73917725,0.0,1.0
2022-09-13,74.2,75.407,73.94,74.84,2495797,35.9271054588155,36.5115261635162,35.8012153318708,36.2369888482177,5154552.1142049,0.0,1.0
2022-09-14,73.93,74.39,73.22,74.2,1644374,35.7963734039114,36.0191020900442,35.4525965187934,35.9271054588155,3396114.13838689,0.0,1.0
2022-09-15,72.89,74.16,72.81,73.89,1548076,35.2928128961329,35.9077377469778,35.2540774724576,35.7770056920738,3197230.55150314,0.0,1.0
2022-09-16,72.73,72.97,71.56,72.08,3508552,35.2153420487823,35.3315483198082,34.6488364775315,34.9006167314207,7246187.9429288,0.0,1.0
2022-09-19,73.17,73.21,71.84,71.98,2268292,35.5252254381845,35.5446460889639,34.8794887997701,34.9474610774979,4671917.59074962,0.2,1.0
2022-09-20,72.15,72.64,71.5,72.54,2908326,35.0299988433103,35.2679018153577,34.7144132681453,35.2193501884093,5990172.07618528,0.0,1.0
2022-09-21,71.81,73.9,71.785,72.46,2274167,34.8649233116855,35.8796523149082,34.8527854049484,35.1805088868505,4684018.11213119,0.0,1.0
2022-09-22,69.55,71.63,69.52,71.53,1972331,33.7676565426504,34.7775303831783,33.7530910545659,34.7289787562299,4062337.60630501,0.0,1.0
2022-09-23,68.83,69.2,67.8,69.2,3030803,33.4180848286216,33.5977258483309,32.9180030710525,33.5977258483309,6242433.44763227,0.0,1.0
2022-09-26,68.29,69.55,68.01,68.62,1678295,33.1559060430999,33.7676565426504,33.0199614876442,33.3161264120298,3456722.47354711,0.0,1.0
2022-09-27,68.29,69.38,67.73,69.12,2516780,33.1559060430999,33.6851187768381,32.8840169321886,33.5588845467721,5183719.18344147,0.0,1.0
2022-09-28,69.38,69.73,67.84,68.32,1936308,33.6851187768381,33.8550494711577,32.9374237218319,33.1704715311844,3988142.35835122,0.0,1.0
2022-09-29,67.92,68.61,67.35,68.61,1620784,32.9762650233906,33.311271249335,32.6995207497844,33.311271249335,3338269.18245338,0.0,1.0
2022-09-30,66.96,68.68,66.87,67.66,2333087,32.5101694046855,33.3452573881989,32.4664729404319,32.8500307933246,4805373.46869329,0.0,1.0
2022-10-03,69.39,69.79,67.42,67.74,1910032,33.6899739395329,33.8841804473267,32.7335068886484,32.8888720948834,3934022.64774318,0.0,1.0
2022-10-04,71.61,71.66,70.6,70.72,2308719,34.7678200577886,34.7920958712628,34.2774486256092,34.3357105779474,4755183.59549735,0.0,1.0
2022-10-05,71.88,72.32,70.58,70.68,1626158,34.8989094505494,35.1125366091226,34.2677383002195,34.316289927168,3349337.8125648,0.0,1.0
2022-10-06,72.4,73.15,71.845,71.99,2309094,35.1513779106814,35.5155151127948,34.8819163811175,34.9523162401928,4755955.96920255,0.0,1.0
2022-10-07,70.17,71.49,69.83,71.36,2322784,34.0686766297309,34.7095581054505,33.9036010981061,34.6464409904175,4784152.75860063,0.0,1.0
2022-10-10,69.32,70.95,68.745,70.82,1574029,33.655987800669,34.4473793199288,33.3768159457154,34.3842622048958,3241969.62888818,0.0,1.0
2022-10-11,67.68,69.08,67.36,68.95,2146255,32.8597411187143,33.5394638959927,32.7043759124793,33.4763467809597,4420562.47111674,0.0,1.0
2022-10-12,67.15,68.125,67.115,67.97,1712536,32.6024174958875,33.075795858635,32.5854244264556,33.0005408368649,3527247.40165375,0.0,1.0
2022-10-13,69.26,69.65,65.21,65.69,2690853,33.6268568244999,33.8162081695989,31.6605159330875,31.8935637424401,5542250.93807208,0.0,1.0
2022-10-14,67.05,70.16,66.95,69.88,2084131,32.5538658689391,34.063821467036,32.5053142419906,33.9278769115803,4292607.95361734,0.0,1.0
2022-10-17,69.37,69.66,68.275,68.275,2247762,33.6802636141432,33.8210633322937,33.1486232990577,33.1486232990577,4629632.70496856,0.0,1.0
2022-10-18,70.07,71.78,69.37,71.41,2408002,34.0201250027824,34.850357823601,33.6802636141432,34.6707168038917,4959673.13836149,0.0,1.0
2022-10-19,70.09,70.18,69.26,69.39,2031581,34.0298353281721,34.0735317924257,33.6268568244999,33.6899739395329,4184372.65172769,0.0,1.0
2022-10-20,69.14,70.92,68.64,70.92,2879332,33.5685948721618,34.4328138318443,33.3258367374195,34.4328138318443,5930454.2009619,0.0,1.0
2022-10-21,71.55,71.85,68.99,68.99,2625352,34.7386890816195,34.8843439624649,33.4957674317391,33.4957674317391,5407340.9378994,0.0,1.0
2022-10-24,71.64,72.319,70.67,71.58,3151233,34.7823855458732,35.1120510928532,34.3114347644731,34.7532545697041,6490478.68848044,0.0,1.0
2022-10-25,72.75,72.8989,71.21,71.21,2823768,35.321308605001,35.3936019775273,34.5736135499948,34.5736135499948,5816011.0741456,0.0,1.0
2022-10-26,73.19,73.99,71.41,73.0,3692869,35.5349357635742,35.9233487791618,34.6707168038917,35.4426876723721,7606066.43299626,0.0,1.0
2022-10-27,73.89,74.37,73.02,73.77,3585366,35.8747971522134,36.107844961566,35.4523979977618,35.8165351998752,7384646.45851398,0.0,1.0
2022-10-28,76.43,76.69,74.265,74.31,2709372,37.1080084767042,37.2342427067701,36.0568657532701,36.0787139853969,5580393.84113,0.0,1.0
2022-10-31,75.83,76.82,75.74,75.94,2482497,36.8166987150134,37.2973598218031,36.7730022507598,36.8701055046567,5113107.74947985,0.0,1.0
2022-11-01,76.77,77.09,75.4,76.52,2952294,37.2730840083289,37.428449214564,36.6079267191351,37.1517049409578,6080731.34837338,0.0,1.0
2022-11-02,74.03,76.67,73.95,76.19,2693841,35.9427694299412,37.2245323813804,35.9039281283825,36.9914845720279,5548405.21175517,0.0,1.0
2022-11-03,74.25,74.675,72.68,73.04,2572031,36.0495830092278,36.2559274237588,35.2873224661371,35.4621083231515,5297517.63567183,0.0,1.0
2022-11-04,76.27,76.41,74.41,75.59,2703118,37.0303258735866,37.0982981513145,36.1272656123454,36.7001748103371,5567512.70739038,0.0,1.0
2022-11-07,75.84,76.5,75.34,76.5,2741212,36.8215538777083,37.1419946155681,36.578795742966,37.1419946155681,5645973.5178601,0.0,1.0
2022-11-08,75.95,76.6,75.18,76.07,2321742,36.8749606673516,37.1905462425165,36.5011131398485,36.9332226196897,4782006.58953177,0.0,1.0
2022-11-09,74.48,75.92,74.24,75.54,1848026,36.1612517512093,36.860395179267,36.044727846533,36.6758989968629,3806311.17050302,0.0,1.0
2022-11-10,79.06,79.155,76.72,77.0,3283458,38.3849162654485,38.4310403110495,37.2488081948547,37.3847527503103,6762817.65693639,0.0,1.0
2022-11-11,79.32,80.22,78.89,79.51,2711117,38.5111504955145,38.9481151380506,38.3023784996361,38.6033985867166,5583987.95343824,0.0,1.0
2022-11-14,78.67,80.085,78.65,79.12,2087180,38.1955649203495,38.8825704416702,38.1858545949599,38.4140472416176,4298887.86675648,0.0,1.0
2022-11-15,79.7,80.64,78.66,80.2,2289122,38.6956466779186,39.1520319712341,38.1907097576547,38.9384048126609,4714820.37549484,0.0,1.0
2022-11-16,79.1,80.06,78.91,79.46,1733521,38.4043369162279,38.8704325349331,38.3120888250258,38.5791227732423,3570469.43419713,0.0,1.0
2022-11-17,78.93,79.035,77.63,77.9,1356939,38.3217991504155,38.3727783587114,37.6906280000856,37.8217173928464,2794837.34178589,0.0,1.0
2022-11-18,79.71,80.2,79.01,80.09,1885184,38.7005018406135,38.9384048126609,38.3606404519743,38.8849980230176,3882844.13620456,0.0,1.0
2022-11-21,79.57,80.04,79.17,79.32,2180183,38.6325295628856,38.8607222095434,38.4383230550918,38.5111504955145,4490442.72463743,0.0,1.0
2022-11-22,80.08,80.24,78.99,79.27,3277361,38.8801428603228,38.9578254634403,38.3509301265846,38.4868746820403,6750259.89032132,0.0,1.0
2022-11-23,80.07,80.85,79.84,80.27,1499716,38.8752876976279,39.2539903878259,38.7636189556465,38.9723909515248,3088909.87647475,0.0,1.0
2022-11-25,80.34,80.68,79.73,80.0,793690,39.0063770903887,39.1714526220135,38.7102121660032,38.841301558764,1634734.09622838,0.0,1.0
2022-11-28,77.82,79.77,77.43,79.71,2311442,37.7828760912877,38.7296328167825,37.5935247461887,38.7005018406135,4760792.05842875,0.0,1.0
2022-11-29,77.4,78.27,76.95,77.81,1663859,37.5789592581042,38.0013584125557,37.3604769368361,37.7780209285928,3426989.17539147,0.0,1.0
2022-11-30,80.43,80.44,77.1625,77.5,2737325,39.0500735546424,39.0549287173372,37.4636491441016,37.6275108850526,5637967.60694773,0.0,1.0
2022-12-01,80.87,81.31,80.24,81.0,1655835,39.2637007132156,39.4773278717888,38.9578254634403,39.3268178282485,3410462.43776325,0.0,1.0
2022-12-02,80.62,80.885,79.42,79.84,1340305,39.1423216458444,39.2709834572578,38.559702122463,38.7636189556465,2760576.90388613,0.0,1.0
2022-12-05,79.48,80.08,78.87,79.99,2053820,38.588833098632,38.8801428603228,38.2926681742465,38.8364463960691,4230177.50194128,0.0,1.0
2022-12-06,78.27,79.64,77.76,79.45,1222280,38.0013584125557,38.6665157017496,37.7537451151186,38.5742676105475,2517485.15306735,0.0,1.0
2022-12-07,78.06,78.69,77.57,77.99,1515554,37.899399995964,38.2052752457392,37.6614970239165,37.8654138571001,3121530.82245625,0.0,1.0
2022-12-08,79.55,79.64,78.49,78.63,2276555,38.6228192374959,38.6665157017496,38.1081719918423,38.1761442695702,4688936.58788595,0.0,1.0
2022-12-09,78.51,79.73,78.44,79.38,1411720,38.117882317232,38.7102121660032,38.0838961783681,38.5402814716836,2907667.75230572,0.0,1.0
2022-12-12,80.19,80.21,78.4,78.61,2380469,38.9335496499661,38.9432599753558,38.0644755275887,38.1664339441805,4902964.43109359,0.0,1.0
2022-12-13,81.97,82.74,80.76,82.0,3573850,39.7977686096486,40.1716161371517,39.2102939235723,39.8123340977331,7360927.37694287,0.0,1.0
2022-12-14,81.72,82.86,80.68,81.91,3346370,39.6763895422774,40.2298780894898,39.1714526220135,39.7686376334795,6892395.18904832,0.0,1.0
2022-12-15,78.15,80.59,78.04,80.47,2199436,37.9430964602176,39.1277561577599,37.8896896705743,39.0694942054217,4530097.42049435,0.0,1.0
2022-12-16,77.66,78.09,76.89,77.45,4561050,37.7051934881701,37.9139654840485,37.331345960667,37.6032350715784,9394226.90169015,0.0,1.0
2022-12-19,75.95,77.64,75.56,77.38,2216642,36.9769190839433,37.799710305166,36.7870441867381,37.6731270403625,4552947.1916741,0.21,1.0
2022-12-20,76.23,76.64,75.73,75.94,2470732,37.1132395229625,37.3128515943834,36.8698101675711,36.9720504968355,5074843.98508163,0.0,1.0
2022-12-21,76.78,77.19,76.2,76.77,1824490,37.3810118138929,37.5806238853138,37.098633761639,37.3761432267851,3747473.25988476,0.0,1.0
2022-12-22,76.06,76.3,74.74,75.95,1848762,37.0304735421294,37.1473196327172,36.3878200438963,36.9769190839433,3797327.55942267,0.0,1.0
2022-12-23,75.81,76.17,75.02,75.92,1395463,36.9087588644337,37.0840280003155,36.5241404829154,36.9623133226198,2866258.66826268,0.0,1.0
2022-12-27,76.35,76.739,75.33,75.95,1556746,37.1716625682564,37.3610506067508,36.6750666832581,36.9769190839433,3197531.36900315,0.0,1.0
2022-12-28,74.89,76.68,74.73,76.2,1142698,36.4608488505137,37.3323259428147,36.3829514567885,37.098633761639,2347083.40364913,0.0,1.0
2022-12-29,76.62,77.08,75.57,75.57,1127331,37.3031144201677,37.5270694271277,36.7919127738459,36.7919127738459,2315519.83159083,0.0,1.0
2022-12-30,76.14,76.26,75.27,76.01,1243112,37.069422238992,37.1278452842859,36.6458551606111,37.0061306065903,2553332.15256969,0.0,1.0
2023-01-03,76.4,76.88,75.5,76.71,2542711,37.1960055037955,37.4296976849712,36.7578326640911,37.3469317041381,5222687.69909116,0.0,1.0
2023-01-04,77.53,77.93,76.57,77.45,2131663,37.7461558469799,37.940899331293,37.2787714846286,37.7072071501173,4378401.68572353,0.0,1.0
2023-01-05,76.7,77.385,76.475,76.82,3413243,37.3420631170303,37.6755613339164,37.2325199071042,37.4004861623242,7010746.49463074,0.0,1.0
2023-01-06,78.57,79.12,77.39,77.98,1821114,38.2524889061939,38.5202611971244,37.6779956274704,37.9652422668321,3740539.00991607,0.0,1.0
2023-01-09,79.12,80.42,78.64,79.06,1972352,38.5202611971244,39.1531775211418,38.2865690159487,38.4910496744774,4051179.44142211,0.0,1.0
2023-01-10,79.3,79.65,78.715,79.13,1473259,38.6078957650652,38.7782963138392,38.3230834192574,38.5251297842322,3026050.40717382,0.0,1.0
2023-01-11,80.68,80.7,79.57,79.84,2138158,39.2797607859453,39.289497960161,38.7393476169766,38.8707994688879,4391742.31177407,0.0,1.0
2023-01-12,80.9,81.58,80.15,80.85,2075530,39.3868697023175,39.7179336256497,39.0217256692305,39.3625267667784,4263105.40210613,0.0,1.0
2023-01-13,80.37,80.82,79.76,80.31,2069749,39.1288345856027,39.3479210054549,38.8318507720253,39.0996230629557,4251231.32062835,0.0,1.0
2023-01-17,80.69,81.58,80.42,80.5,2013417,39.2846293730531,39.7179336256497,39.1531775211418,39.1921262180044,4135526.29419586,0.0,1.0
2023-01-18,78.91,81.4,78.74,81.07,3686989,38.41802086786,39.6302990577088,38.3352548870269,39.4696356831505,7573016.39745312,0.0,1.0
2023-01-19,77.38,78.6321,76.8,78.41,2686427,37.6731270403625,38.2827228321335,37.3907489881086,38.1745915124687,5517878.06298332,0.0,1.0
2023-01-20,78.07,78.09,77.02,77.7,2941490,38.0090595508026,38.0187967250182,37.4978579044808,37.828921827813,6041773.38281844,0.0,1.0
2023-01-23,78.91,79.59,77.8,78.15,2371857,38.41802086786,38.7490847911922,37.8776076988912,38.0480082476652,4871756.3175301,0.0,1.0
2023-01-24,79.44,79.965,77.97,78.8,2484353,38.6760559845748,38.9316568077357,37.9603736797243,38.3644664096739,5102821.30108385,0.0,1.0
2023-01-25,79.36,79.52,74.5,74.93,3880538,38.6371072877122,38.7150046814374,36.2709739533084,36.480323198945,7970562.94579125,0.0,1.0
2023-01-26,78.39,79.68,77.855,79.53,2917310,38.164854338253,38.7929020751627,37.9043849279843,38.7198732685452,5992108.04980812,0.0,1.0
2023-01-27,78.65,79.39,77.15,77.53,2594345,38.2914376030565,38.6517130490357,37.5611495368825,37.7461558469799,5328743.10871297,0.0,1.0
2023-01-30,78.29,78.99,78.02,78.22,1714331,38.1161684671748,38.4569695647226,37.9847166152634,38.08208835742,3521208.4369284,0.0,1.0
2023-01-31,79.77,79.8,78.0,78.28,1992634,38.8367193591331,38.8513251204566,37.9749794410478,38.1112998800669,4092838.34481812,0.0,1.0
2023-02-01,81.14,81.55,79.25,79.5,2294538,39.5037157929053,39.7033278643262,38.5835528295261,38.7052675072218,4712944.32898479,0.0,1.0
2023-02-02,82.09,82.5,81.22,81.81,2683764,39.9662315681489,40.1658436395698,39.542664489768,39.8299111291297,5512408.30360339,0.0,1.0
2023-02-03,81.62,82.45,81.15,81.26,2912708,39.737407974081,40.1415007040306,39.5085843800132,39.5621388381993,5982655.61546099,0.0,1.0
2023-02-06,81.8,82.0,80.66,80.99,2266809,39.8250425420219,39.9224142841784,39.2700236117297,39.4306869862879,4655989.40677456,0.0,1.0
2023-02-07,81.35,81.56,79.76,81.34,3271205,39.6059561221697,39.7081964514341,38.8318507720253,39.6010875350619,6719002.71588297,0.0,1.0
2023-02-08,81.28,81.91,80.59,80.82,2612847,39.5718760124149,39.878597000208,39.2359435019749,39.3479210054549,5366745.92059705,0.0,1.0
2023-02-09,80.32,82.08,80.005,82.03,2630085,39.1044916500636,39.961362981041,38.951131156167,39.9370200455019,5402152.49671086,0.0,1.0
2023-02-10,79.86,80.09,79.19,79.91,2169729,38.8805366431035,38.9925141465835,38.5543413068791,38.9048795786427,4456588.64049488,0.0,1.0
2023-02-13,81.11,81.3,80.04,80.13,2070566,39.4891100315819,39.5816131866306,38.9681712110444,39.0119884950148,4252909.42555264,0.0,1.0
2023-02-14,80.73,81.49,80.135,80.73,2132069,39.3041037214845,39.6741163416793,39.0144227885688,39.3041037214845,4379235.60322568,0.0,1.0
2023-02-15,81.46,81.535,80.35,80.35,3165895,39.6595105803558,39.6960249836645,39.119097411387,39.119097411387,6502697.66132062,0.0,1.0
2023-02-16,81.36,81.88,80.53,80.53,2926929,39.6108247092775,39.8639912388845,39.2067319793279,39.2067319793279,6011865.32186049,0.0,1.0
2023-02-17,81.03,81.49,80.69,80.93,1725763,39.4501613347192,39.6741163416793,39.2846293730531,39.401475463641,3544689.58196455,0.0,1.0
2023-02-21,77.92,80.205,77.84,80.08,2509207,37.9360307441852,39.0485028983235,37.8970820473225,38.9876455594757,5153871.01930712,0.0,1.0
2023-02-22,77.19,78.15,76.95,77.82,2591301,37.5806238853138,38.0480082476652,37.463777794726,37.8873448731069,5322490.78143078,0.0,1.0
2023-02-23,77.64,77.99,76.59,77.92,2292534,37.799710305166,37.9701108539399,37.2885086588442,37.9360307441852,4708828.14505788,0.0,1.0
2023-02-24,76.52,76.92,76.225,76.62,2197456,37.2544285490894,37.4491720334025,37.1108052294085,37.3031144201677,4513539.45473712,0.0,1.0
2023-02-27,76.96,77.845,76.94,77.31,1759282,37.4686463818338,37.8995163408765,37.4589092076181,37.6390469306077,3613537.07150852,0.0,1.0
2023-02-28,77.52,78.025,76.47,76.75,3320517,37.7412872598721,37.9871509088173,37.2300856135503,37.3664060525694,6820288.77466731,0.0,1.0
2023-03-01,77.71,78.39,77.34,77.4,3183378,37.8337904149208,38.164854338253,37.6536526919312,37.6828642145782,6538607.46351332,0.0,1.0
2023-03-02,78.36,78.44,77.12,77.42,1680670,38.1502485769295,38.1891972737921,37.546543775559,37.6926013887938,3452069.28165708,0.0,1.0
2023-03-03,79.16,79.43,78.25,78.86,1786114,38.5397355455557,38.671187397467,38.0966941187434,38.3936779323209,3668649.57007482,0.0,1.0
2023-03-06,79.13,79.86,78.964,79.59,2091853,38.5251297842322,38.8805366431035,38.4443112382423,38.7490847911922,4296632.58286409,0.0,1.0
2023-03-07,78.15,79.22,77.84,79.22,2186634,38.0480082476652,38.5689470682026,37.8970820473225,38.5689470682026,4491311.2399382,0.0,1.0
2023-03-08,79.3,79.37,78.15,78.45,2509327,38.6078957650652,38.64197587482,38.0480082476652,38.1940658609,5154117.49738658,0.0,1.0
2023-03-09,77.95,79.89,77.8,79.59,2245134,37.9506365055086,38.895142404427,37.8776076988912,38.7490847911922,4611469.30367287,0.0,1.0
2023-03-10,76.5,78.21,75.98,78.09,1971313,37.2446913748738,38.0772197703121,36.9915248452668,38.0187967250182,4049045.35205082,0.0,1.0
2023-03-13,76.25,77.03,75.3,75.96,2427237,37.1229766971781,37.5027264915886,36.6604609219346,36.9817876710511,4985505.95119891,0.0,1.0
2023-03-14,77.6,78.31,76.52,77.3,2742027,37.7802359567347,38.1259056413904,37.2544285490894,37.6341783434999,5632079.57313114,0.0,1.0
2023-03-15,76.04,76.4,74.77,76.4,2701228,37.0207363679138,37.1960055037955,36.4024258052198,37.1960055037955,5548279.08010018,0.0,1.0
2023-03-16,77.72,77.82,75.52,76.01,2080993,37.8386590020286,37.8873448731069,36.7675698383068,37.0061306065903,4274326.31667336,0.0,1.0
2023-03-17,76.79,77.93,76.3,77.81,4728367,37.3858804010008,37.940899331293,37.1473196327172,37.8824762859991,9711990.14268179,0.0,1.0
2023-03-20,77.67,77.94,76.61,76.77,2314125,37.9165563957539,38.0483636601655,37.3990908391747,37.477198847715,4740358.98392207,0.21,1.0
2023-03-21,78.37,78.795,77.72,78.49,2182406,38.2582789331174,38.4657533308024,37.9409651484227,38.3168599395226,4470539.78876053,0.0,1.0
2023-03-22,77.63,78.95,77.55,78.15,2653180,37.8970293936188,38.5414204640758,37.8579753893487,38.1508804213746,5434894.67896608,0.0,1.0
2023-03-23,78.38,79.95,77.66,77.9,2892257,38.2631606836512,39.0295955174523,37.9116746452201,38.0288366580304,5924630.88802961,0.0,1.0
2023-03-24,78.61,78.64,77.23,78.34,2207866,38.3754409459278,38.3900861975291,37.7017593722682,38.2436336815161,4522693.21164419,0.0,1.0
2023-03-27,78.29,79.28,78.2,78.79,2383725,38.2192249288473,38.70251823169,38.1752891740434,38.4633124555356,4882930.79196226,0.0,1.0
2023-03-28,78.09,78.31,77.6714,78.11,2300625,38.121589918172,38.2289884299148,37.9172398408286,38.1313534192395,4712704.96943153,0.0,1.0
2023-03-29,79.81,80.01,78.63,78.95,2219044,38.9612510099796,39.0588860206549,38.3852044469953,38.5414204640758,4545590.73564237,0.0,1.0
2023-03-30,80.66,80.71,79.95,80.32,2655278,39.4787165665587,39.5031888679265,39.1312098871357,39.3123049172575,5425068.03935519,0.21,1.0
2023-03-31,81.72,81.8,80.81,80.9,2673786,39.9975293555564,40.0366850377449,39.5521334706621,39.5961836131242,5462882.21899001,0.0,1.0
2023-04-03,81.22,81.525,80.7533,81.17,2680179,39.7528063418782,39.9020873802219,39.524381880911,39.7283340405104,5475943.92476079,0.0,1.0
2023-04-04,79.63,81.365,79.41,81.01,2955616,38.9745871583817,39.8237760158449,38.8669090323633,39.6500226761334,6038696.47479731,0.0,1.0
2023-04-05,78.05,79.305,77.73,79.16,2337300,38.2012624351588,38.8155171994909,38.0446397064048,38.7445475255242,4775398.85781635,0.0,1.0
2023-04-06,77.64,78.0,77.11,77.54,1816175,38.0005895639427,38.1767901337909,37.7411831694438,37.9516449612071,3710674.71894691,0.0,1.0
2023-04-10,78.42,78.45,76.77,77.04,1821131,38.3823574652806,38.3970408461013,37.5747715201427,37.7069219475289,3720800.45237409,0.0,1.0
2023-04-11,78.2,78.89,78.18,78.49,1470799,38.2746793392622,38.612397098138,38.2648904187151,38.4166186871955,3005027.96589117,0.0,1.0
2023-04-12,78.11,79.2058,77.87,78.77,2563499,38.2306291968001,38.7669641535772,38.1131621502346,38.5536635748553,5237551.96021622,0.0,1.0
2023-04-13,78.65,78.88,77.79,78.46,2021947,38.4949300515725,38.6075026378645,38.0740064680461,38.4019353063748,4131092.88254191,0.0,1.0
2023-04-14,78.14,79.18,77.66,78.65,2290255,38.2453125776208,38.7543364460714,38.0103784844898,38.4949300515725,4679279.98592744,0.0,1.0
2023-04-17,78.63,78.66,77.83,77.94,2386827,38.4851411310254,38.4998245118461,38.0935843091404,38.1474233721496,4876588.76892365,0.0,1.0
2023-04-18,78.42,79.46,77.99,79.28,1968161,38.3823574652806,38.8913813337311,38.1718956735174,38.803281048807,4021201.29696603,0.0,1.0
2023-04-19,77.35,77.685,76.77,77.48,3583614,37.8586502160094,38.0226146351737,37.5747715201427,37.9222781995657,7321775.63960753,0.0,1.0
2023-04-20,77.16,77.54,76.43,76.96,2864207,37.7656554708117,37.9516449612071,37.4083598708416,37.6677662653404,5851936.35235083,0.0,1.0
2023-04-21,76.84,77.38,76.335,77.11,2261126,37.6090327420577,37.87333359683,37.3618624982427,37.7411831694438,4619765.76296532,0.0,1.0
2023-04-24,77.0,77.23,76.655,76.73,3362362,37.6873441064347,37.7999166927266,37.5184852269967,37.5551936790485,6869729.88249908,0.0,1.0
2023-04-25,74.87,76.805,74.79,76.76,3912161,36.6448240681657,37.5919021311002,36.6056683859772,37.5698770598691,7993038.62191149,0.0,1.0
2023-04-26,73.91,74.35,72.0,73.77,5114885,36.1749558819037,36.3903121339405,35.2401139696532,36.1064334380738,10450355.5328208,0.0,1.0
2023-04-27,74.79,75.06,73.05,73.72,5023897,36.6056683859772,36.7378188133634,35.7540322983773,36.081961136706,10264455.5665028,0.0,1.0
2023-04-28,75.47,75.53,74.72,74.72,3307852,36.9384916845795,36.9678584462209,36.5714071640623,36.5714071640623,6758359.07355733,0.0,1.0
2023-05-01,76.44,76.6108,75.405,75.49,2104440,37.4132543311151,37.4968517125876,36.9066776928014,36.9482806051266,4299636.49182521,0.0,1.0
2023-05-02,75.36,76.465,74.745,76.21,2986058,36.8846526215703,37.425490481799,36.5836433147462,37.3006817448232,6100893.32245471,0.0,1.0
2023-05-03,74.83,76.07,74.72,75.79,2811970,36.6252462270715,37.2321593009933,36.5714071640623,37.0951144133335,5745209.56925249,0.0,1.0
2023-05-04,74.58,74.98,73.88,74.47,2934026,36.5028847202324,36.6986631311749,36.160272501083,36.4490456572232,5994585.38022654,0.0,1.0
2023-05-05,75.71,75.915,75.01,75.4,2294309,37.055958731145,37.1562951667531,36.7133465119956,36.9042304626646,4687562.81952586,0.0,1.0
2023-05-08,75.35,76.35,74.99,76.06,1340459,36.8797581612968,37.3692041886531,36.7035575914485,37.2272648407197,2738726.8975098,0.0,1.0
2023-05-09,75.19,75.49,74.7,74.94,1547752,36.8014467969198,36.9482806051266,36.5616182435152,36.6790852900807,3162252.65604885,0.0,1.0
2023-05-10,75.46,76.11,74.4532,76.0,2206142,36.933597224306,37.2517371420875,36.4408229639636,37.1978980790784,4507426.51220668,0.0,1.0
2023-05-11,75.12,75.56,74.79,75.51,3380374,36.7671855750048,36.9825418270416,36.6056683859772,36.9580695256738,6906530.67154071,0.0,1.0
2023-05-12,75.1,75.645,74.41,75.51,3302493,36.7573966544577,37.0241447393669,36.4196788955818,36.9580695256738,6747409.96027318,0.0,1.0
2023-05-15,75.74,75.8,74.435,75.28,3442531,37.0706421119657,37.1000088736071,36.4319150462658,36.8454969393818,7033525.26650298,0.0,1.0
2023-05-16,74.75,75.59,74.7,75.34,2137470,36.586090544883,36.9972252078623,36.5616182435152,36.8748637010232,4367120.95007775,0.0,1.0
2023-05-17,75.47,75.63,74.43,75.23,2828536,36.9384916845795,37.0168030489565,36.429467816129,36.821024638014,5779055.99781476,0.0,1.0
2023-05-18,76.14,76.34,75.25,75.44,2965956,37.2664205229082,37.3643097283795,36.8308135585611,36.9238083037588,6059822.39966354,0.0,1.0
2023-05-19,75.8,76.395,75.68,76.03,2461481,37.1000088736071,37.3912292598841,37.0412753503243,37.212581459899,5029116.31195681,0.0,1.0
2023-05-22,76.29,76.59,75.34,75.74,1689623,37.3398374270117,37.4866712352186,36.8748637010232,37.0706421119657,3452113.01259583,0.0,1.0
2023-05-23,74.66,75.94,74.65,75.62,2269516,36.5420404024209,37.168531317437,36.5371459421474,37.011908588683,4636907.59174943,0.0,1.0
2023-05-24,72.97,74.265,72.77,74.14,4541911,35.7148766161888,36.3487092216152,35.6169874107175,36.2875284681957,9279697.34381703,0.0,1.0
2023-05-25,73.94,74.28,73.295,73.81,9498918,36.1896392627244,36.3560509120255,35.8739465750796,36.1260112791681,19407488.1990721,0.0,1.0
2023-05-26,76.61,76.905,74.48,74.49,6398985,37.4964601557657,37.6408467338358,36.4539401174968,36.4588345777704,13073933.8810525,0.0,1.0
2023-05-30,76.77,77.57,76.61,77.28,3789473,37.5747715201427,37.9663283420277,37.4964601557657,37.8243889940944,7742371.55518159,0.0,1.0
2023-05-31,75.45,76.62,75.12,76.17,7538702,36.9287027640324,37.5013546160393,36.7671855750048,37.2811039037289,15402519.539733,0.0,1.0
2023-06-01,75.82,75.91,74.47,75.58,3452655,37.1097977941542,37.1538479366163,36.4490456572232,36.9923307475887,7054209.87611087,0.0,1.0
2023-06-02,77.57,77.85,76.28,76.49,2118061,37.9663283420277,38.1033732296875,37.3349429667381,37.4377266324829,4327465.91374037,0.0,1.0
2023-06-05,76.7,77.62,76.5,77.62,2178800,37.5405102982278,37.9908006433956,37.4426210927565,37.9908006433956,4451563.35575676,0.0,1.0
2023-06-06,77.5,77.63,76.625,76.82,2447533,37.9320671201128,37.9956951036691,37.503801846176,37.5992438215105,5000618.78777557,0.0,1.0
2023-06-07,78.76,78.9,77.55,77.72,2406496,38.5487691145817,38.6172915584116,37.9565394214806,38.0397452461312,4916775.01807198,0.0,1.0
2023-06-08,78.85,79.05,78.17,78.89,1911983,38.5928192570438,38.6907084625151,38.2599959584415,38.612397098138,3906422.55352941,0.0,1.0
2023-06-09,78.23,79.4,78.03,79.22,2191460,38.2893627200829,38.8620145720898,38.1914735146116,38.7739142871656,4477429.33339761,0.0,1.0
2023-06-12,79.61,79.75,78.36,78.43,1974019,38.9647982378346,39.0333206816645,38.3529907036392,38.3872519255542,4033169.93022196,0.0,1.0
2023-06-13,80.82,80.88,79.38,79.92,3383136,39.5570279309357,39.5863946925771,38.8522256515426,39.116526506315,6912173.78609395,0.0,1.0
2023-06-14,80.77,81.45,80.19,80.73,2656248,39.5325556295679,39.8653789281702,39.2486769337012,39.5129777884736,5427049.87176527,0.0,1.0
2023-06-15,81.87,82.38,80.62,80.62,2354807,40.0709462596598,40.3205637336115,39.4591387254644,39.4591387254644,4811167.86812902,0.0,1.0
2023-06-16,82.15,82.64,81.8,82.52,3718482,40.3107748130644,40.5512164400687,40.1390307937756,40.4923327763125,7577956.45746304,0.21,1.0
2023-06-20,81.05,81.37,80.62,81.32,2636606,39.7710078952997,39.9280309986494,39.5600081001735,39.903496138751,5373183.32144294,0.0,1.0
2023-06-21,81.37,81.51,80.57,80.68,2219327,39.9280309986494,39.9967286063649,39.5354732402751,39.5894499320516,4522803.49101383,0.0,1.0
2023-06-22,81.05,81.46,80.68,81.46,1881229,39.7710078952997,39.9721937464665,39.5894499320516,39.9721937464665,3833787.94048667,0.0,1.0
2023-06-23,80.19,81.11,79.785,80.2,4991106,39.3490083050473,39.8004497271778,39.1502759398703,39.3539152770269,10171458.122584,0.0,1.0
2023-06-26,80.56,81.1,80.29,80.64,1615985,39.5305662682954,39.7955427551981,39.3980780248441,39.5698220441328,3293242.771086,0.0,1.0
2023-06-27,82.24,82.445,80.59,80.82,1943614,40.3549375608815,40.4555304864649,39.5452871842344,39.6581475397671,3960923.3719877,0.0,1.0
2023-06-28,82.52,82.68,81.83,82.15,1979048,40.4923327763125,40.5708443279874,40.1537517097147,40.3107748130644,4033134.91129696,0.0,1.0
2023-06-29,83.45,83.5,82.51,82.62,2120487,40.9486811704227,40.9732160303211,40.4874258043328,40.5414024961093,4321375.80728277,0.0,1.0
2023-06-30,84.95,85.21,83.86,84.11,2723171,41.6847269673746,41.8123082388462,41.1498670215895,41.2725413210815,5549595.57804128,0.0,1.0
2023-07-03,84.08,84.77,84.06,84.52,1247656,41.2578204051425,41.5964014717403,41.2480064611831,41.4737271722484,2542618.96168719,0.0,1.0
2023-07-05,83.86,84.21,83.0551,83.36,1692184,41.1498670215895,41.3216110408783,40.7549048469452,40.9045184226056,3448529.98347596,0.0,1.0
2023-07-06,83.7,83.755,82.92,82.97,1933866,41.0713554699147,41.0983438158029,40.6886116554997,40.7131465153981,3941057.76028181,0.0,1.0
2023-07-07,83.62,84.4,83.51,83.51,1516784,41.0320996940772,41.4148435084922,40.9781230023008,40.9781230023008,3091079.39943682,0.0,1.0
2023-07-10,84.88,84.92,83.06,83.62,2156499,41.6503781635168,41.6700060514355,40.7573092632152,41.0320996940772,4394765.26242768,0.0,1.0
2023-07-11,84.85,85.04,83.995,84.93,1893840,41.6356572475778,41.7288897151917,41.2161111433152,41.6749130234152,3859488.10762074,0.0,1.0
2023-07-12,85.56,85.81,84.91,85.5,2147683,41.984052258135,42.106726557627,41.6650990794558,41.9546104262569,4376798.98905887,0.0,1.0
2023-07-13,85.72,85.885,85.31,85.73,2091880,42.0625638098099,42.1435288474746,41.861377958643,42.0674707817895,4263077.12508432,0.0,1.0
2023-07-14,84.61,85.67,84.16,85.56,1811093,41.5178899200655,42.0380289499115,41.2970761809799,41.984052258135,3690856.61687111,0.0,1.0
2023-07-17,85.18,85.33,84.32,84.57,2067817,41.7975873229072,41.8711919026024,41.3755877326548,41.4982620321467,4214038.73623749,0.0,1.0
2023-07-18,85.31,85.5,84.88,84.88,1680003,41.861377958643,41.9546104262569,41.6503781635168,41.6503781635168,3423706.12051028,0.0,1.0
2023-07-19,85.13,85.345,84.23,85.15,1864842,41.7730524630088,41.8785523605719,41.3314249848377,41.7828664069681,3800392.60000406,0.0,1.0
2023-07-20,84.32,85.045,83.87,84.9,1782889,41.3755877326548,41.7313432011815,41.1547739935692,41.6601921074762,3633379.21509095,0.0,1.0
2023-07-21,83.62,84.6,83.58,84.18,2576223,41.0320996940772,41.5129829480858,41.0124718061585,41.3068901249393,5250127.79911664,0.0,1.0
2023-07-24,83.59,84.27,83.15,83.92,2013421,41.0173787781382,41.3510528727564,40.8014720110323,41.1793088534676,4103184.2210186,0.0,1.0
2023-07-25,84.31,84.87,83.27,83.41,3093966,41.3706807606751,41.6454711915371,40.8603556747885,40.929053282504,6305244.88995001,0.0,1.0
2023-07-26,88.6,88.85,84.925,85.13,5437992,43.4757717399575,43.5984460394494,41.6724595374254,41.7730524630088,11082174.5518823,0.0,1.0
2023-07-27,88.77,90.28,88.46,89.53,4374972,43.559190263612,44.3001430325436,43.4070741322419,43.9321201340676,8915828.37260474,0.0,1.0
2023-07-28,87.57,89.45,87.12,89.34,4552470,42.9703536260505,43.8928643582302,42.7495398869649,43.8388876664537,9277554.50581898,0.0,1.0
2023-07-31,88.31,88.75,87.425,87.57,2794986,43.3334695525468,43.5493763196526,42.8992025323452,42.9703536260505,5695948.56374692,0.0,1.0
2023-08-01,88.62,88.87,87.8,88.21,2079305,43.4855856839168,43.6082599834088,43.0832139815831,43.28439983275,4237450.32295039,0.0,1.0
2023-08-02,88.38,88.825,87.85,87.89,2955208,43.3678183564045,43.5861786095002,43.1077488414815,43.1273767294002,6022467.64855833,0.0,1.0
2023-08-03,88.48,88.78,87.56,87.91,2938575,43.4168880762013,43.5640972355917,42.9654466540708,43.1371906733596,5988570.98057473,0.0,1.0
2023-08-04,87.3,88.8,87.22,88.42,1611972,42.8378653825992,43.573911179551,42.7986096067617,43.3874462443232,3285064.61148652,0.0,1.0
2023-08-07,88.88,89.3,87.99,88.07,2030265,43.6131669553885,43.819259778535,43.176446449197,43.2157022250345,4137510.88941971,0.0,1.0
2023-08-08,88.77,88.98,87.71,88.42,1793547,43.559190263612,43.6622366751853,43.039051233766,43.3874462443232,3655099.33096717,0.0,1.0
2023-08-09,88.44,89.12,88.28,88.95,2552753,43.3972601882826,43.7309342829008,43.3187486366077,43.6475157592462,5202297.89485552,0.0,1.0
2023-08-10,87.91,89.335,87.79,88.7,1543090,43.1371906733596,43.8364341804639,43.0783070096034,43.5248414597542,3144688.83537601,0.0,1.0
2023-08-11,87.21,87.75,86.9,87.75,1419593,42.7937026347821,43.0586791216847,42.641586503412,43.0586791216847,2893012.24029572,0.0,1.0
2023-08-14,87.5,87.74,87.0,87.08,2799158,42.9360048221927,43.053772149705,42.6906562232088,42.7299119990462,5704450.75209706,0.0,1.0
2023-08-15,86.81,87.33,86.58,86.94,1791276,42.5974237555949,42.8525862985382,42.4845634000623,42.6612143913307,3650471.22220803,0.0,1.0
2023-08-16,85.88,86.84,85.83,86.52,1348554,42.1410753614847,42.6121446715339,42.1165405015863,42.4551215681842,2748240.67792654,0.0,1.0
2023-08-17,85.38,86.44,85.0261,86.38,1920201,41.8957267625008,42.4158657923468,41.7220690241399,42.3864239604687,3913209.62897682,0.0,1.0
2023-08-18,85.23,85.495,84.43,84.56,1499904,41.8221221828056,41.9521569402671,41.4295644244312,41.4933550601671,3056679.36603556,0.0,1.0
2023-08-21,85.47,85.76,84.945,85.14,1706983,41.9398895103179,42.0821916977286,41.6822734813847,41.7779594349885,3478689.11228551,0.0,1.0
2023-08-22,85.8,86.31,85.39,85.84,1533356,42.1018195856473,42.3520751566109,41.9006337344804,42.121447473566,3124851.75450351,0.0,1.0
2023-08-23,86.36,86.67,85.13,86.05,2017843,42.3766100165093,42.5287261478794,41.7730524630088,42.2244938851393,4112195.8885364,0.0,1.0
2023-08-24,85.54,86.92,85.505,86.3,1985859,41.9742383141756,42.6514004473714,41.9570639122468,42.3471681846312,4047015.16174103,0.0,1.0
2023-08-25,86.3,86.605,85.31,86.21,1477178,42.3471681846312,42.4968308300115,41.861377958643,42.3030054368141,3010365.67177745,0.0,1.0
2023-08-28,86.65,87.04,86.46,86.78,1199846,42.51891220392,42.7102841111275,42.4256797363061,42.5827028396558,2445186.16566147,0.0,1.0
2023-08-29,87.91,87.95,86.49,86.59,1514414,43.1371906733596,43.1568185612783,42.4404006522451,42.4894703720419,3086249.53692728,0.0,1.0
2023-08-30,88.29,88.38,87.66,87.69,918049,43.3236556085874,43.3678183564045,43.0145163738676,43.0292372898067,1870907.36161086,0.0,1.0
2023-08-31,88.38,88.97,88.1006,88.6,2378658,43.3678183564045,43.6573297032056,43.2307175592923,43.4757717399575,4847506.79207164,0.0,1.0
2023-09-01,88.57,89.05,88.25,89.0,1778372,43.4610508240184,43.696585479043,43.3040277206687,43.6720506191446,3624173.94548944,0.0,1.0
2023-09-05,87.97,88.64,87.86,88.62,1562068,43.1666325052377,43.4953996278762,43.1126558134612,43.4855856839168,3183364.41795237,0.0,1.0
2023-09-06,87.96,88.825,87.61,87.91,2003359,43.161725533258,43.5861786095002,42.9899815139692,43.1371906733596,4082678.70347811,0.0,1.0
2023-09-07,86.75,87.54,86.3,87.15,2271968,42.5679819237168,42.9556327101115,42.3471681846312,42.764260802904,4630081.46247566,0.0,1.0
2023-09-08,85.89,86.79,85.63,86.04,2392002,42.1459823334644,42.5876098116355,42.0184010619927,42.2195869131596,4874700.75212533,0.0,1.0
2023-09-11,86.45,86.46,85.2,86.43,2384277,42.4207727643264,42.4256797363061,41.8074012668665,42.4109588203671,4858957.84584425,0.0,1.0
2023-09-12,86.6,86.99,86.15,86.21,2174825,42.4943773440216,42.6857492512291,42.2735636049361,42.3030054368141,4432112.12333476,0.0,1.0
2023-09-13,86.51,86.9,85.99,86.51,2467486,42.4502145962045,42.641586503412,42.1950520532612,42.4502145962045,5028530.85409575,0.0,1.0
2023-09-14,86.51,86.96,86.1,86.9,2086729,42.4502145962045,42.6710283352901,42.2490287450377,42.641586503412,4252579.81631359,0.0,1.0
2023-09-15,85.72,86.755,85.305,86.2,2846256,42.0625638098099,42.5704354097066,41.8589244726532,42.2980984648345,5800432.55145323,0.0,1.0
2023-09-18,86.23,86.66,85.35,85.45,1710444,42.4158657923468,42.62737944526,41.9830006421987,42.0321898638064,3477273.97201007,0.21,1.0
2023-09-19,86.29,86.38,85.39,86.06,1993747,42.4453793253114,42.4896496247583,42.0026763308418,42.3322441156136,4053219.25176923,0.0,1.0
2023-09-20,84.81,86.69,84.73,86.64,2257970,41.717378845517,42.6421362117423,41.6780274682308,42.6175416009385,4590375.54610358,0.0,1.0
2023-09-21,83.34,84.545,83.33,84.35,2317504,40.9942972878833,41.5870274082565,40.9893783657225,41.4911084261214,4711406.12567804,0.0,1.0
2023-09-22,83.33,84.0599,83.2,83.41,1866899,40.9893783657225,41.3484104942374,40.9254323776325,41.0287297430087,3795341.61952782,0.0,1.0
2023-09-25,83.26,83.65,82.83,83.0,2287252,40.9549459105971,41.1467838748673,40.7434322576839,40.827053934417,4649904.84752965,0.0,1.0
2023-09-26,81.46,83.0,81.18,82.78,3964720,40.069539921658,40.827053934417,39.9318101011563,40.71883764688,8060139.74284325,0.0,1.0
2023-09-27,82.36,82.555,81.37,81.92,3319681,40.5122429161275,40.6081618982626,40.025269622211,40.2958103410535,6748797.58511615,0.0,1.0
2023-09-28,84.08,84.49,82.205,82.41,2646410,41.3582975277805,41.5599733363722,40.4359996226356,40.5368375269314,5380060.73994074,0.0,1.0
2023-09-29,83.99,84.91,83.85,84.56,2854590,41.3140272283336,41.7665680671247,41.2451623180827,41.5944057914976,5803283.53793532,0.0,1.0
2023-10-02,82.65,83.63,82.21,83.34,2093173,40.65489165879,41.1369460305457,40.4384590837159,40.9942972878833,4255348.8987738,0.0,1.0
2023-10-03,82.18,82.99,81.9076,82.35,2369793,40.4237023172336,40.8221350122563,40.2897108775742,40.5073239939668,4817707.86880581,0.0,1.0
2023-10-04,83.34,83.51,82.12,82.41,2074967,40.9942972878833,41.0779189646165,40.394188784269,40.5368375269314,4218336.72536478,0.0,1.0
2023-10-05,82.64,84.68,82.06,83.79,2065091,40.6499727366292,41.6534328574269,40.3646752513044,41.2156487851181,4198259.15617948,0.0,1.0
2023-10-06,83.37,83.815,82.18,82.35,2410595,41.0090540543656,41.22794609052,40.4237023172336,40.5073239939668,4900656.93501666,0.0,1.0
2023-10-09,83.11,83.39,82.115,82.54,2087902,40.8811620781855,41.0188918986872,40.3917293231886,40.6007835150215,4244633.13660535,0.0,1.0
2023-10-10,83.46,84.25,83.32,83.63,2723269,41.0533243538126,41.4419192045137,40.9844594435618,41.1369460305457,5536312.45014857,0.0,1.0
2023-10-11,84.64,84.76,83.66,83.67,2687186,41.6337571687838,41.6927842347131,41.1517027970281,41.1566217191888,5462956.94904357,0.0,1.0
2023-10-12,84.14,85.185,83.455,85.16,2931618,41.3878110607452,41.901838426546,41.0508648927322,41.889541121144,5959878.81934529,0.0,1.0
2023-10-13,81.9,83.68,81.24,83.65,4171545,40.285972496732,41.1615406413496,39.961323634121,41.1467838748673,8480607.87232366,0.0,1.0
2023-10-16,83.38,83.82,82.533,82.78,2793227,41.0139729765264,41.2304055516004,40.5973402695089,40.71883764688,5678534.66410815,0.0,1.0
2023-10-17,83.66,83.88,82.675,82.88,2490373,41.1517027970281,41.2599190845651,40.6671889641919,40.7680268684877,5062842.87208271,0.0,1.0
2023-10-18,81.54,83.005,81.53,82.88,2766479,40.1088912989442,40.8295133954974,40.1039723767834,40.7680268684877,5624156.89774845,0.0,1.0
2023-10-19,80.89,81.95,80.39,81.54,3087826,39.7891613584939,40.3105671075358,39.5432152504552,40.1088912989442,6277444.32433683,0.0,1.0
2023-10-20,79.86,80.945,79.61,80.94,2884347,39.2825123759343,39.8162154303781,39.1595393219149,39.8137559692978,5863778.49806562,0.0,1.0
2023-10-23,79.18,80.37,79.02,79.5,3265146,38.9480256690017,39.5333774061337,38.8693229144293,39.1054311781464,6637929.80104161,0.0,1.0
2023-10-24,79.26,79.91,78.8,79.61,2779206,38.9873770462879,39.3071069867381,38.7611066268923,39.1595393219149,5650030.45212485,0.0,1.0
2023-10-25,79.66,80.46,78.68,79.34,5398224,39.1841339327188,39.5776477055806,38.702079560963,39.0267284235741,10974404.1957995,0.0,1.0
2023-10-26,80.2,81.09,79.46,80.55,4086190,39.4497557294006,39.8875398017094,39.0857554895033,39.6219180050276,8307084.08558704,0.0,1.0
2023-10-27,79.31,80.39,78.96,79.79,2155668,39.0119716570917,39.5432152504552,38.8398093814647,39.2480799208089,4382399.0897656,0.0,1.0
2023-10-30,79.98,80.435,79.093,79.99,2965561,39.3415394418635,39.5653504001787,38.905231046203,39.3464583640243,6028883.77386701,0.0,1.0
2023-10-31,80.55,80.82,79.5,79.83,2781481,39.6219180050276,39.7547289033685,39.1054311781464,39.2677556094519,5654655.44907671,0.0,1.0
2023-11-01,81.63,81.75,80.38,80.68,2891851,40.1531615983911,40.2121886643204,39.5382963282945,39.6858639931177,5879033.87262683,0.0,1.0
2023-11-02,83.1,83.2,82.055,82.06,3077726,40.8762431560248,40.9254323776325,40.362215790224,40.3646752513044,6256911.37083627,0.0,1.0
2023-11-03,84.77,85.15,83.725,83.91,2671187,41.6977031568739,41.8846221989833,41.1836757910731,41.2746758510474,5430431.53091927,0.0,1.0
2023-11-06,84.35,85.195,83.94,85.09,2007387,41.4911084261214,41.9067573487067,41.2894326175297,41.8551086660186,4080948.90382345,0.0,1.0
2023-11-07,84.52,85.02,83.91,84.07,1806393,41.5747301028545,41.8206762108932,41.2746758510474,41.3533786056197,3672334.99729965,0.0,1.0
2023-11-08,85.16,85.245,84.24,84.8,1981285,41.889541121144,41.9313519595106,41.4370002823529,41.7124599233562,4027884.43330152,0.0,1.0
2023-11-09,85.06,86.175,84.89,86.0,2130613,41.8403518995363,42.3888117204625,41.7567302228031,42.302730582649,4331463.13432437,0.0,1.0
2023-11-10,86.61,86.715,85.1,85.66,2223920,42.6027848344561,42.6544335171442,41.8600275881794,42.1354872291827,4521153.06425271,0.0,1.0
2023-11-13,86.37,86.655,86.1,86.61,1952518,42.4847307025976,42.6249199841796,42.3519198042567,42.6027848344561,3969402.10920742,0.0,1.0
2023-11-14,88.71,89.035,87.02,87.51,2989884,43.6357584882185,43.7956234584436,42.8044606430478,43.0454878289257,6078331.59842086,0.0,1.0
2023-11-15,89.04,89.75,88.84,89.04,2355988,43.798082919524,44.1473263929389,43.6997044763085,43.798082919524,4789642.77741223,0.0,1.0
2023-11-16,89.55,90.08,88.88,89.3,2386413,44.0489479497234,44.3096508242444,43.7193801649516,43.9259748957041,4851495.75862553,0.0,1.0
2023-11-17,89.7,90.0,89.41,90.0,3221530,44.122731782135,44.2702994469582,43.9800830394726,44.2702994469582,6549259.96937031,0.0,1.0
2023-11-20,89.55,89.91,89.025,89.53,2060754,44.0489479497234,44.2260291475113,43.7907045362828,44.0391101054019,4189442.18396841,0.0,1.0
2023-11-21,89.67,89.99,89.435,89.57,2065362,44.1079750156527,44.2653805247974,43.9923803448745,44.058785794045,4198810.08988232,0.0,1.0
2023-11-22,90.09,90.41,89.65,89.9,2142244,44.3145697464052,44.4719752555499,44.0981371713312,44.2211102253505,4355108.55830109,0.0,1.0
2023-11-24,90.36,90.36,89.94,90.07,890240,44.4473806447461,44.4473806447461,44.2407859139936,44.3047319020836,1809827.37864686,0.0,1.0
2023-11-27,90.12,90.535,89.625,90.02,2932029,44.3293265128875,44.5334617825596,44.0858398659292,44.2801372912798,5960714.36824517,0.0,1.0
2023-11-28,89.91,90.37,89.81,89.99,2049299,44.2260291475113,44.4522995669068,44.1768399259035,44.2653805247974,4166154.56195367,0.0,1.0
2023-11-29,90.18,90.77,90.03,90.5,1783726,44.3588400458521,44.6490564533377,44.2850562134405,44.5162455549969,3626253.76393361,0.0,1.0
2023-11-30,90.99,91.15,90.02,90.47,3825844,44.7572727408748,44.8359754954471,44.2801372912798,44.5014887885146,7777809.59924494,0.0,1.0
2023-12-01,92.28,92.53,91.14,91.38,4287031,45.3918136996145,45.5147867536338,44.8310565732864,44.9491107051449,8715386.94835981,0.0,1.0
2023-12-04,91.87,92.2,91.31,91.57,3153573,45.1901378910228,45.3524623223283,44.9146782500195,45.0425702261996,6411105.71976267,0.0,1.0
2023-12-05,91.32,91.73,90.935,91.5,3513552,44.9195971721803,45.121272980772,44.7302186689905,45.0081377710742,7142930.67700781,0.0,1.0
2023-12-06,92.23,92.71,91.83,92.0,3409757,45.3672190888106,45.6033273525277,45.1704622023797,45.2540838791128,6931919.00289,0.0,1.0
2023-12-07,92.48,92.63,91.83,92.28,2032582,45.49019214283,45.5639759752416,45.1704622023797,45.3918136996145,4132169.47446171,0.0,1.0
2023-12-08,93.23,93.4388,92.29,92.42,5882172,45.8591113048879,45.9618183996049,45.3967326217753,45.4606786098653,11958253.8770556,0.0,1.0
2023-12-11,95.24,95.38,93.64,93.65,3862427,46.8478146592033,46.9166795694542,46.0607871134796,46.0657060356404,7852181.58319652,0.0,1.0
2023-12-12,95.46,95.85,94.97,95.25,2279925,46.9560309467403,47.1478689110105,46.7150037608625,46.8527335813641,4635009.30789613,0.0,1.0
2023-12-13,96.13,96.78,95.395,95.76,3756761,47.2855987315122,47.6053286719624,46.9240579526953,47.1035986115635,7637366.23026684,0.0,1.0
2023-12-14,98.81,98.87,96.685,96.93,4056704,48.6038698705994,48.633383403564,47.5585989114351,47.679112504374,8247140.05915959,0.0,1.0
2023-12-15,99.28,99.93,98.81,98.96,5623925,48.8350592121557,49.154789152606,48.6038698705994,48.6776537030109,11433246.5857033,0.0,1.0
2023-12-18,98.56,99.14,97.97,98.91,2499709,48.589113104117,48.8750474141859,48.2982488921504,48.7616596705379,5070504.54928194,0.22,1.0
2023-12-19,98.55,98.95,98.3,98.83,2065659,48.5841832022193,48.7813792781289,48.4609356547758,48.722220455356,4190061.06581413,0.0,1.0
2023-12-20,97.28,98.35,97.23,98.17,4278217,47.9580856612064,48.4855851642645,47.9334361517177,48.3968469301052,8678097.63509086,0.0,1.0
2023-12-21,98.29,98.43,97.27,98.02,2291474,48.4560057528781,48.5250243794464,47.9531557593087,48.3228984016391,4648112.77695175,0.0,1.0
2023-12-22,99.01,99.31,98.62,98.82,2032767,48.8109586895153,48.9588557464475,48.6186925155035,48.7172905534582,4123341.68542426,0.0,1.0
2023-12-26,99.49,99.76,98.94,98.94,955315,49.0475939806068,49.1807013318457,48.7764493762311,48.7764493762311,1937797.18099078,0.0,1.0
2023-12-27,99.47,99.65,99.12,99.65,1240556,49.0377341768113,49.1264724109706,48.8651876103904,49.1264724109706,2516390.84454991,0.0,1.0
2023-12-28,99.44,99.635,99.06,99.57,1044320,49.0229444711181,49.119077558124,48.835608199004,49.0870331957887,2118338.29894044,0.0,1.0
2023-12-29,99.13,99.7,98.85,99.36,1340608,48.8701175122882,49.1511219204593,48.7320802591515,48.9835052559362,2719340.11631104,0.0,1.0
2024-01-02,96.83,97.97,96.37,97.97,2640794,47.7362400758082,48.2982488921504,47.5094645885122,48.2982488921504,5356686.71462016,0.0,1.0
2024-01-03,95.08,96.21,95.03,96.21,3071480,46.8735072437038,47.4305861581483,46.8488577342151,47.4305861581483,6230306.53289182,0.0,1.0
2024-01-04,94.63,95.22,93.89,93.92,2471757,46.6516616583055,46.9425258702722,46.2868489178729,46.3016386235661,5013805.65226572,0.0,1.0
2024-01-05,94.46,95.08,94.05,94.29,2009111,46.567853326044,46.8735072437038,46.3657273482367,46.4840449937824,4075356.95775483,0.0,1.0
2024-01-08,96.58,96.61,95.07,95.12,2301210,47.6129925283647,47.6277822340579,46.8685773418061,46.8932268512948,4667861.64863713,0.0,1.0
2024-01-09,95.85,96.24,95.295,95.45,1624603,47.2531096898297,47.4453758638415,46.9795001345052,47.0559136139202,3295406.34620953,0.0,1.0
2024-01-10,96.21,96.5,95.535,95.82,1913169,47.4305861581483,47.5735533131828,47.0978177800509,47.2383199841365,3880744.56588554,0.0,1.0
2024-01-11,96.42,96.54,95.13,96.21,2036955,47.5341140980009,47.5932729207737,46.8981567531925,47.4305861581483,4131836.78347463,0.0,1.0
2024-01-12,96.5,97.03,96.08,96.87,1544458,47.5735533131828,47.8348381137629,47.3664974334777,47.7559596833991,3132837.18831867,0.0,1.0
2024-01-16,96.14,96.67,95.39,96.15,2230758,47.3960768448642,47.6573616454443,47.0263342025337,47.4010067467619,4524954.13960068,0.0,1.0
2024-01-17,95.33,96.07,94.75,95.48,2090564,46.9967547911473,47.36156753158,46.7108204810784,47.0707033196134,4240579.31245799,0.0,1.0
2024-01-18,96.7,96.77,95.53,95.86,2834232,47.6721513511376,47.7066606644217,47.0953528291021,47.2580395917275,5749063.69090179,0.0,1.0
2024-01-19,97.61,97.75,96.53,97.36,3511008,48.1207724238318,48.1897910504002,47.588343018876,47.9975248763883,7121861.79933955,0.0,1.0
2024-01-22,97.97,98.48,97.42,97.63,2756441,48.2982488921504,48.5496738889351,48.0271042877748,48.1306322276273,5591269.4758979,0.0,1.0
2024-01-23,97.94,98.195,97.04,98.12,3389239,48.2834591864572,48.4091716848496,47.8397680156607,48.3721974206165,6874860.94105505,0.0,1.0
2024-01-24,100.66,103.065,99.11,101.09,6518864,49.6243925026423,50.8100339090485,48.8602577084927,49.836378284245,13223110.9973802,0.0,1.0
2024-01-25,100.81,101.78,98.75,99.42,4138184,49.6983410311083,50.176541515189,48.6827812401741,49.0130846673226,8394049.38645488,0.0,1.0
2024-01-26,100.71,101.6,100.21,100.81,2241695,49.6490420121309,50.0878032810297,49.402546917244,49.6983410311083,4547139.16523987,0.0,1.0
2024-01-29,101.45,101.45,99.95,100.15,2312242,50.0138547525637,50.0138547525637,49.2743694679028,49.3729675058576,4690239.37587965,0.0,1.0
2024-01-30,102.78,103.07,102.19,102.5,3027920,50.669531704963,50.8124988599974,50.3786674929963,50.5314944518263,6141947.7766659,0.0,1.0
2024-01-31,101.1,102.69,101.05,102.38,2837563,49.8413081861428,50.6251625878833,49.8166586766541,50.4723356290534,5755820.41764625,0.0,1.0
2024-02-01,102.42,102.46,100.96,101.24,2549081,50.4920552366443,50.5117748442353,49.7722895595744,49.9103268127111,5170652.58675636,0.0,1.0
2024-02-02,103.46,104.1,102.07,102.07,2706624,51.0047650340092,51.3202787554645,50.3195086702235,50.3195086702235,5490218.78354468,0.0,1.0
2024-02-05,102.99,103.39,102.05,103.3,2089749,50.7730596448155,50.970255720725,50.309648866428,50.9258866036454,4238926.13554513,0.0,1.0
2024-02-06,102.77,103.5,102.31,102.94,2748317,50.6646018030652,51.0244846416002,50.4378263157692,50.7484101353268,5574790.44615549,0.0,1.0
2024-02-07,104.26,104.36,102.65,103.03,2487242,51.3991571858284,51.4484562048057,50.6054429802924,50.7927792524064,5045216.01361002,0.0,1.0
2024-02-08,104.86,104.9684,104.3,104.32,2038837,51.6949512996927,51.7483914362642,51.4188767934193,51.4287365972148,4135654.30365868,0.0,1.0
2024-02-09,105.29,105.41,104.54,105.0,1643155,51.9069370812955,51.9660959040683,51.537194438965,51.763969926261,3333037.92668481,0.0,1.0
2024-02-12,105.03,105.66,104.8703,105.28,1863414,51.7787596319543,52.0893434515118,51.7000290986474,51.9020071793977,3779819.63668397,0.0,1.0
2024-02-13,103.08,103.775,102.27,103.17,2522290,50.8174287618951,51.160056943788,50.4181067081783,50.8617978789748,5116308.70617674,0.0,1.0
2024-02-14,104.11,104.23,103.38,103.73,2158244,51.3252086573623,51.3843674801351,50.9653258188273,51.1378723852482,4377863.99155279,0.0,1.0
2024-02-15,105.67,105.77,104.54,104.54,1990046,52.0942733534096,52.143572372387,51.537194438965,51.537194438965,4036684.78862152,0.0,1.0
2024-02-16,105.52,106.51,105.33,105.94,1817936,52.0203248249435,52.5083851128197,51.9266566888864,52.2273807046485,3687570.33650853,0.0,1.0
2024-02-20,104.61,105.24,104.13,104.7,2165826,51.5717037522492,51.8822875718068,51.3350684611577,51.6160728693289,4393243.60793721,0.0,1.0
2024-02-21,105.0,105.17,104.2,104.43,2319937,51.763969926261,51.8477782585226,51.3695777744419,51.4829655180899,4705848.20575015,0.0,1.0
2024-02-22,106.45,106.92,105.785,106.01,3100630,52.4788057014332,52.710511090627,52.1509672252336,52.2618900179327,6289435.49854805,0.0,1.0
2024-02-23,107.47,107.695,106.49,106.94,1995424,52.9816556950026,53.0925784877017,52.4985253090242,52.7203708944224,4047593.72780846,0.0,1.0
2024-02-26,108.1,108.2,107.34,107.5,2558406,53.2922395145602,53.3415385335376,52.917566970332,52.9964454006958,5189567.77045256,0.0,1.0
2024-02-27,107.94,108.1475,107.51,108.12,1988239,53.2133610841964,53.3156565485744,53.0013753025936,53.3020993183557,4033019.40128221,0.0,1.0
2024-02-28,108.35,109.0,107.71,107.74,2017128,53.4154870620037,53.7359306853567,53.0999733405484,53.1147630462416,4091618.94463874,0.0,1.0
2024-02-29,109.24,109.72,108.47,108.88,4643200,53.8542483309024,54.0908836219939,53.4746458847765,53.6767718625838,9418442.9960551,0.0,1.0
2024-03-01,110.81,110.875,108.95,109.13,2149381,54.6282429288475,54.6602872911828,53.711281175868,53.8000194100273,4359885.9461802,0.0,1.0
2024-03-04,111.92,112.4,110.87,111.0,2249256,55.1754620394965,55.412097330588,54.6578223402339,54.7219110649045,4562476.18442775,0.0,1.0
2024-03-05,109.64,111.55,108.88,111.33,1938787,54.051444406812,54.9930556692802,53.6767718625838,54.8845978275299,3932709.08877341,0.0,1.0
2024-03-06,110.51,111.51,110.26,110.36,2155728,54.4803458719153,54.9733360616892,54.3570983244718,54.4063973434492,4372760.4417212,0.0,1.0
2024-03-07,111.35,111.78,110.9,110.91,2003617,54.8944576313254,55.1064434129282,54.6726120459271,54.6775419478249,4064212.71976803,0.0,1.0
2024-03-08,110.41,112.11,110.13,111.47,2288976,54.4310468529379,55.2691301755536,54.2930095998012,54.9536164540983,4643045.73900289,0.0,1.0
2024-03-11,109.88,110.57,108.82,110.57,2074446,54.1697620523577,54.5099252833017,53.6471924511974,54.5099252833017,4207884.94990406,0.0,1.0
2024-03-12,110.6,110.89,109.31,109.86,1708567,54.524714988995,54.6676821440294,53.8887576441866,54.1599022485623,3465722.10855463,0.0,1.0
2024-03-13,110.53,110.89,109.74,110.52,2245820,54.4902056757108,54.6676821440294,54.1007434257894,54.4852757738131,4555506.47170065,0.0,1.0
2024-03-14,109.38,111.3,108.74,111.03,2005538,53.9232669574708,54.8698081218367,53.6077532360155,54.7367007705977,4068109.34903134,0.0,1.0
2024-03-15,109.3,109.62,108.531,108.57,4675531,53.8838277422889,54.0415846030165,53.5047182863527,53.5239449037539,9484024.42276629,0.0,1.0
2024-03-18,109.59,110.315,109.49,109.81,2609383,54.1352527390736,54.4933881367908,54.0858547531815,54.243928308036,5282367.19145488,0.22,1.0
2024-03-19,110.97,111.05,109.45,109.69,2350999,54.8169449443836,54.8564633330972,54.0660955588247,54.1846507249656,4759301.33090589,0.0,1.0
2024-03-20,112.11,112.19,110.825,111.03,1780108,55.3800819835527,55.4196003722663,54.7453178648401,54.8465837359188,3603604.41393477,0.0,1.0
2024-03-21,114.41,114.8,112.97,113.0,3014335,56.5162356590693,56.7088878040482,55.8049046622241,55.8197240579917,6102141.50550308,0.0,1.0
2024-03-22,114.42,115.18,113.86,114.5,2489508,56.5211754576585,56.8966001504379,56.2445467366632,56.5606938463721,5039695.3540605,0.0,1.0
2024-03-25,114.22,119.59,114.08,118.0,4273469,56.4223794858745,59.0750513282764,56.3532223056256,58.2896233525931,8651099.68115047,0.0,1.0
2024-03-26,113.34,115.26,113.27,114.65,3424572,55.9876772100246,56.9361185391516,55.9530986199002,56.6347908252102,6932614.636324,0.0,1.0
2024-03-27,115.3,115.41,113.93,113.98,4589201,56.9558777335084,57.0102155179896,56.2791253267876,56.3038243197336,9290259.34383412,0.0,1.0
2024-03-28,115.35,117.0,114.99,116.0,4356012,56.9805767264544,57.7956434936728,56.8027439772431,57.3016636347526,8818197.5870862,0.0,1.0
2024-04-01,114.05,116.0,114.03,114.83,2282694,56.338402909858,57.3016636347526,56.3285233126796,56.7237071998158,4621026.46247443,0.0,1.0
2024-04-02,113.06,113.27,112.14,112.94,2484906,55.8493628495269,55.9530986199002,55.3949013793203,55.7900852664565,5030379.1847534,0.0,1.0
2024-04-03,115.37,116.09,113.32,114.52,3816676,56.9904563236328,57.3461218220554,55.9777976128462,56.5705734435506,7726379.79277601,0.0,1.0
2024-04-04,115.1,118.62,114.745,118.05,3380114,56.8570817617243,58.5958908651237,56.6817189118076,58.3143223455391,6842615.01549497,0.0,1.0
2024-04-05,117.38,117.59,115.5678,115.64,3343030,57.9833558400626,58.0870916104358,57.0881655397272,57.1238308855413,6767543.12879688,0.0,1.0
2024-04-08,116.62,118.57,116.13,118.16,4347418,57.6079311472831,58.5711918721777,57.3658810164122,58.3686601300204,8800800.11663309,0.0,1.0
2024-04-09,114.98,117.4,114.2,117.0,4067995,56.7978041786539,57.993235437241,56.4124998886961,57.7956434936728,8235143.45077073,0.0,1.0
2024-04-10,114.76,115.64,112.51,113.09,4112169,56.6891286096914,57.1238308855413,55.5776739271208,55.8641822452946,8324568.14937394,0.0,1.0
2024-04-11,115.88,116.18,113.9,114.68,3169462,57.2423860516821,57.3905800093582,56.26430593102,56.6496102209778,6416176.57636421,0.0,1.0
2024-04-12,113.32,114.89,112.87,113.96,3048437,55.9777976128462,56.7533459913511,55.7555066763321,56.2939447225552,6171176.70883007,0.0,1.0
2024-04-15,112.39,115.2947,112.02,114.55,2507696,55.5183963440504,56.9532596402561,55.3356237962498,56.5853928393182,5076514.6690013,0.0,1.0
2024-04-16,112.57,112.94,111.73,112.55,3907993,55.607312718656,55.7900852664565,55.192369637163,55.5974331214776,7911239.55649106,0.0,1.0
2024-04-17,111.49,113.05,111.05,112.57,2641685,55.0738144710221,55.8444230509377,54.8564633330972,55.607312718656,5347758.52151964,0.0,1.0
2024-04-18,110.88,112.7,110.86,111.55,2874299,54.7724867570807,55.6715301003156,54.7626071599023,55.1034532625573,5818656.26319769,0.0,1.0
2024-04-19,110.17,111.88,109.44,110.98,3769038,54.4217610572473,55.266466616001,54.0611557602355,54.8218847429728,7629942.66251705,0.0,1.0
2024-04-22,111.86,112.66,110.19,111.15,3274893,55.2565870188226,55.6517709059588,54.4316406544257,54.9058613189892,6629608.35520322,0.0,1.0
2024-04-23,114.26,114.45,112.13,112.72,5100876,56.4421386802313,56.5359948534261,55.3899615807311,55.681409697494,10326080.927974,0.0,1.0
2024-04-24,116.31,119.39,114.49,119.19,7625901,57.4547973910179,58.9762553564923,56.5557540477829,58.8774593847083,15437675.9746204,0.0,1.0
2024-04-25,119.01,119.48,113.52,115.22,4254989,58.7885430101026,59.0207135437951,56.0765935846303,56.9163593447947,8613689.24899158,0.0,1.0
2024-04-26,120.49,121.25,119.0,119.0,4172919,59.5196332013046,59.895057894084,58.7836032115134,58.7836032115134,8447548.87197422,0.0,1.0
2024-04-29,122.13,122.185,120.37,121.5,2799969,60.3297601699339,60.3569290621745,59.4603556182342,60.0185528588141,5668184.54120791,0.0,1.0
2024-04-30,120.77,123.6,120.7,122.0,3583848,59.6579475618023,61.0559105625467,59.6233689716779,60.2655427882743,7255048.83505456,0.0,1.0
2024-05-01,119.26,121.3,118.81,119.88,4353324,58.9120379748327,59.9197568870301,58.6897470383186,59.2183054873633,8812756.06968126,0.0,1.0
2024-05-02,121.0,121.03,118.4,120.2,2501577,59.771562929354,59.7863823251216,58.4872152961612,59.3763790422177,5064127.52428375,0.0,1.0
2024-05-03,122.64,123.0398,121.01,122.41,3279406,60.5816898979832,60.7791830455796,59.7765027279432,60.4680745304316,6638744.35522125,0.0,1.0
2024-05-06,124.79,124.84,122.79,123.01,2027822,61.6437465946618,61.6684455876079,60.6557868768213,60.7644624457837,4105070.20353487,0.0,1.0
2024-05-07,124.72,125.655,124.325,125.0,3715724,61.6091680045374,62.0710391726279,61.4140459602639,61.7474823650351,7522015.18523785,0.0,1.0
2024-05-08,126.61,127.06,123.63,123.83,2993369,62.5427899378967,62.7650808744109,61.0707299583143,61.1695259300984,6059698.47949424,0.0,1.0
2024-05-09,127.61,127.78,126.14,126.75,2642586,63.036769796817,63.1207463728335,62.3106194042042,62.6119471181456,5349582.48252479,0.0,1.0
2024-05-10,127.57,128.6258,126.99,128.2,2359318,63.0170106024602,63.5385545375082,62.7305022842865,63.32821791358,4776142.09849951,0.0,1.0
2024-05-13,127.16,127.78,126.7,127.67,2269192,62.8144788603029,63.1207463728335,62.5872481251996,63.0664085883522,4593693.36425963,0.0,1.0
2024-05-14,128.56,128.68,126.76,127.22,2397676,63.5060506627913,63.5653282458617,62.6168869167348,62.8441176518381,4853793.03771764,0.0,1.0
2024-05-15,131.96,132.08,129.57,129.7,3632058,65.1855821831203,65.2448597661907,64.0049703203008,64.0691877019604,7352643.9072613,0.0,1.0
2024-05-16,131.71,133.905,131.43,133.27,4033114,65.0620872183902,66.1463730087202,64.9237728578925,65.8326957983058,8164531.26007081,0.0,1.0
2024-05-17,131.91,133.28,131.38,133.0,4506314,65.1608831901742,65.837635596895,64.8990738649465,65.6993212363973,9122465.05323052,0.0,1.0
2024-05-20,133.36,134.412,131.7,132.14,3117859,65.8771539856086,66.3968207971928,65.057147419801,65.2744985577259,6311712.80305816,0.0,1.0
2024-05-21,135.4,135.68,133.27,133.49,3068846,66.884872897806,67.0231872583037,65.8326957983058,65.9413713672683,6212492.15850166,0.0,1.0
2024-05-22,134.57,136.29,134.17,135.21,3475515,66.4748696149022,67.3245149722451,66.2772776713341,66.7910167246112,7035742.32276722,0.0,1.0
2024-05-23,136.4,137.375,134.77,136.36,4227071,67.3788527567263,67.8604831191736,66.5736655866862,67.3590935623695,8557172.77469439,0.0,1.0
2024-05-24,136.24,138.59,136.19,137.39,3932459,67.2998159792991,68.4606686477617,67.275116986353,67.8678928170574,7960767.89162091,0.0,1.0
2024-05-28,133.98,138.58,133.5606,138.2,4836397,66.1834214981392,68.4557288491725,65.9762463453081,68.2680165027828,9790676.50768431,0.0,1.0
2024-05-29,133.07,133.7,130.75,132.32,5066345,65.7338998265218,66.0451071376415,64.5878665538267,65.3634149323316,10256177.2681862,0.0,1.0
2024-05-30,133.07,133.64,132.38,133.11,3624815,65.7338998265218,66.0154683461063,65.3930537238668,65.7536590208786,7337981.36612889,0.0,1.0
2024-05-31,132.37,133.19,129.18,132.31,8236393,65.3881139252776,65.7931774095922,63.8123181753219,65.3584751337423,16673540.1277346,0.0,1.0
2024-06-03,131.78,133.34,130.46,132.77,3941620,65.0966658085146,65.8672743884302,64.4446123947398,65.5857058688457,7979313.18215163,0.0,1.0
2024-06-04,130.05,131.06,129.24,130.435,4071802,64.2420806525825,64.741000310092,63.8419569668571,64.4322628982668,8242850.24272035,0.0,1.0
2024-06-05,133.28,133.45,130.66,131.18,3575790,65.837635596895,65.9216121729115,64.5434083665239,64.8002778931624,7238736.42908398,0.0,1.0
2024-06-06,130.86,133.81,130.52,133.28,3235466,64.6422043383079,66.0994449221228,64.4742511862751,65.837635596895,6549793.36014213,0.0,1.0
2024-06-07,130.64,131.61,130.33,130.98,2291800,64.5335287693455,65.0126892324982,64.3803950130802,64.7014819213784,4639460.41243324,0.0,1.0
2024-06-10,133.84,134.05,130.06,130.12,2710452,66.1142643178904,66.2180000882636,64.2470204511717,64.2766592427069,5486968.65075508,0.0,1.0
2024-06-11,134.43,134.47,133.02,133.16,2399523,66.4057124346534,66.4254716290102,65.7092008335757,65.7783580138246,4857532.05655949,0.0,1.0
2024-06-12,68.69,68.97,67.26,68.01,6640326,67.8629530184682,68.1395817394635,66.4501706219562,67.1911404103366,6721251.76774831,0.0,2.0
2024-06-13,68.99,69.03,67.735,68.8,6152902,68.1593409338203,68.198859322534,66.9194514879304,67.9716285874306,6227887.52303459,0.0,1.0
2024-06-14,68.27,68.73,67.37,68.33,3996512,67.4480099369751,67.9024714071818,66.5588461909186,67.5072875200456,4045217.56082869,0.0,1.0
2024-06-17,69.16,69.39,67.65,68.28,5090568,68.3272940858532,68.5545248209566,66.835474911914,67.4578895341535,5152606.84021282,0.0,1.0
2024-06-18,69.73,69.95,67.9,68.99,5635463,68.9991066939848,69.2168007062131,67.1882883195406,68.2668631983079,5695158.29723427,0.11,1.0
2024-06-20,68.44,70.84,68.32,69.99,10982119,67.7226281677373,70.0974719375001,67.6038859792491,69.2563814357091,11098450.3214845,0.0,1.0
2024-06-21,68.73,68.78,67.46,68.1,10703955,68.0095884565836,68.0590643684537,66.7529002950841,67.3861919670209,10817339.7876044,0.0,1.0
2024-06-24,67.27,68.4,67.2,68.19,7135321,66.5648918299779,67.6830474382412,66.4956255533598,67.475248608387,7210903.98367976,0.0,1.0
2024-06-25,67.96,68.14,67.06,67.25,6237190,67.2476594137847,67.4257726965169,66.3570930001237,66.5451014652299,6303259.26723795,0.0,1.0
2024-06-26,67.16,68.04,66.66,68.04,7418093,66.4560448238638,67.3268208727768,65.9612857051632,67.3268208727768,7496671.32915351,0.0,1.0
2024-06-27,67.49,67.52,66.8,67.35,4523583,66.7825858422061,66.8122713893282,66.0998182583993,66.64405328897,4571500.38172159,0.0,1.0
2024-06-28,67.37,68.8,67.1325,67.68,27676564,66.663843653718,68.0788547332017,66.4288330723352,66.9705943073124,27969736.1341092,0.0,1.0
2024-07-01,67.52,67.9,67.07,67.74,4698902,66.8122713893282,67.1882883195406,66.3669881824976,67.0299654015565,4748676.49972871,0.0,1.0
2024-07-02,67.56,67.89,66.54,67.09,5245542,66.8518521188242,67.1783931371666,65.842543516675,66.3867785472457,5301106.9445032,0.0,1.0
2024-07-03,67.79,67.87,66.85,67.3,2697611,67.0794413134265,67.1586027724186,66.1492941702694,66.5945773770999,2726186.23693571,0.0,1.0
2024-07-05,68.01,68.25,67.25,67.79,4371040,67.2971353256548,67.5346197026311,66.5451014652299,67.0794413134265,4417341.52518486,0.0,1.0
2024-07-08,67.99,68.65,67.81,68.44,4936056,67.2773449609067,67.9304269975915,67.0992316781745,67.7226281677373,4988342.62313726,0.0,1.0
2024-07-09,68.62,68.95,68.23,68.23,5365577,67.9007414504695,68.2272824688119,67.514829337883,67.514829337883,5422413.45050076,0.0,1.0
2024-07-10,70.02,70.25,68.8877,69.0,5865320,69.2860669828312,69.5136561774334,68.1656354826218,68.276758380682,5927450.12502683,0.0,1.0
2024-07-11,69.53,70.305,69.39,70.19,4625171,68.8012030465046,69.5680796804905,68.6626704932684,69.4542850831894,4674164.48245287,0.0,1.0
2024-07-12,69.86,70.74,69.35,69.53,4594598,69.127744064847,69.99852011376,68.6230897637724,68.8012030465046,4643267.62896961,0.0,1.0
2024-07-15,69.71,70.65,69.39,70.12,5887515,68.9793163292368,69.9094634723939,68.6626704932684,69.3850188065713,5949880.23208407,0.0,1.0
2024-07-16,70.41,70.71,69.6,70.29,6164937,69.6719790954176,69.968834566638,68.8704693231227,69.5532369069295,6230240.90611127,0.0,1.0
2024-07-17,64.22,69.51,64.14,69.3,14803673,63.5468612059043,68.7814126817566,63.4676997469122,68.5736138519023,14960485.2548039,0.0,1.0
2024-07-18,65.83,66.5,64.81,64.82,10698522,65.1399855681202,65.802962787179,64.130676965971,64.140572148345,10811849.2369559,0.0,1.0
2024-07-19,64.35,67.13,64.23,66.59,7745773,63.6754985767664,66.4263592767417,63.5567563882783,65.8920194285451,7827822.3758089,0.0,1.0
2024-07-22,66.24,66.64,64.87,65.0,7449836,65.5456880454547,65.9414953404151,64.190048060215,64.3186854310772,7528750.57620545,0.0,1.0
2024-07-23,66.26,67.32,65.9,66.12,8759797,65.5654784102027,66.6143677418479,65.2092518447383,65.4269458569665,8852587.72289656,0.0,1.0
2024-07-24,61.99,64.3,61.39,62.58,14011327,61.3402355364996,63.6260226648964,60.7465245940589,61.9240512965663,14159746.0970487,0.0,1.0
2024-07-25,61.76,63.165,60.53,62.81,12628801,61.1126463418974,62.502919465446,59.8955389098939,62.1516404911686,12762575.2842793,0.0,1.0
2024-07-26,63.86,64.78,63.055,63.2,11995415,63.1906346404398,64.1009914188489,62.3940724593319,62.5375526037551,12122479.9570183,0.0,1.0
2024-07-29,63.39,64.65,63.35,64.3,5599097,62.7255610688613,63.9723540479868,62.6859803393652,63.6260226648964,5658407.07969682,0.0,1.0
2024-07-30,61.94,64.12,60.88,63.7,8008617,61.2907596246296,63.4479093821642,60.2418702929843,63.0323117224557,8093450.62808883,0.0,1.0
2024-07-31,64.26,67.07,63.73,65.91,8848972,63.5864419354003,66.3669881824976,63.0619972695777,65.2191470271123,8942707.33527906,0.0,1.0
2024-08-01,62.12,63.93,60.84,63.93,9122479,61.4688729073618,63.2599009170579,60.2022895634883,63.2599009170579,9219111.53851872,0.0,1.0
2024-08-02,59.13,60.435,58.0,60.3,11962688,58.5102133775322,59.8015346773408,57.3920577692689,59.6679497152916,12089406.2866573,0.0,1.0
2024-08-05,58.39,58.64,54.77,55.56,16551379,57.7779698818553,58.0253494412056,54.1959138624631,54.97763327001,16726704.3439943,0.0,1.0
2024-08-06,59.88,60.57,58.42,58.8,10484009,59.2523520555831,59.9351196393899,57.8076554289774,58.1836723591898,10595063.9449906,0.0,1.0
2024-08-07,60.04,61.6,59.75,60.95,10106759,59.4106749735673,60.9543234239132,59.123714684721,60.3111365696024,10213817.8135491,0.0,1.0
2024-08-08,62.37,62.51,60.67,60.97,7596673,61.7162524667121,61.8547850199482,60.0340714631301,60.3309269343504,7677142.99026105,0.0,1.0
2024-08-09,62.62,62.87,61.94,62.13,5207009,61.9636320260624,62.2110115854127,61.2907596246296,61.4787680897358,5262165.7723817,0.0,1.0
2024-08-12,63.05,63.59,62.61,62.85,4112889,62.3891248681449,62.9234647163415,61.9537368436884,62.1912212206646,4156455.98488599,0.0,1.0
2024-08-13,64.79,64.83,63.46,63.59,6823395,64.110886601223,64.150467330719,62.7948273454794,62.9234647163415,6895673.81589707,0.0,1.0
2024-08-14,64.81,65.18,64.32,65.0,4744033,64.130676965971,64.4967987138094,63.6458130296444,64.3186854310772,4794285.56310336,0.0,1.0
2024-08-15,66.05,66.24,64.93,65.57,6095031,65.3576795803484,65.5456880454547,64.2494191544591,64.8827108263959,6159594.40627151,0.0,1.0
2024-08-16,65.8,65.955,65.19,65.88,5913898,65.1103000209982,65.2636753477953,64.5066938961834,65.1894614799902,5976542.70176153,0.0,1.0
2024-08-19,66.35,66.42,65.02,65.77,3738021,65.6545350515688,65.7238013281869,64.3384757958252,65.0806144738761,3777617.08547921,0.0,1.0
2024-08-20,67.02,67.15,65.92,66.47,4972608,66.3175122706276,66.4461496414898,65.2290422094863,65.7732772400569,5025281.81093434,0.0,1.0
2024-08-21,67.2,67.4,66.73,67.065,4670985,66.4956255533598,66.6935292008401,66.0305519817813,66.3620405913106,4720463.78070565,0.0,1.0
2024-08-22,66.76,67.75,66.55,67.49,4184617,66.0602375289033,67.0398605839305,65.852438699049,66.7825858422061,4228943.78479595,0.0,1.0
2024-08-23,67.35,67.69,66.48,67.08,3981203,66.64405328897,66.9804894896864,65.783172422431,66.3768833648717,4023375.06224847,0.0,1.0
2024-08-26,66.66,67.63,66.4504,67.24,3809633,65.9612857051632,66.9211183954423,65.7538826826039,66.5352062828559,3849987.6566251,0.0,1.0
2024-08-27,66.52,66.76,65.55,66.2,6842336,65.822753151927,66.0602375289033,64.8629204616478,65.5061073159586,6914815.45400346,0.0,1.0
2024-08-28,66.29,67.04,65.96,66.62,3791441,65.5951639573247,66.3373026353756,65.2686229389823,65.9217049756671,3831602.95252124,0.0,1.0
2024-08-29,66.79,67.7,66.42,66.58,4727394,66.0899230760253,66.9903846720604,65.7238013281869,65.8821242461711,4777470.30960819,0.0,1.0
2024-08-30,67.45,67.53,66.46,66.95,5853770,66.7430051127101,66.8221665717022,65.7633820576829,66.2482459940095,5915777.77825904,0.0,1.0
2024-09-03,61.91,66.3,61.58,66.19,10899418,61.2610740775075,65.6050591396987,60.9345330591651,65.4962121335846,11014873.2868488,0.0,1.0
2024-09-04,61.3,61.55,57.6832,58.0,10662396,60.6574679526928,60.9048475120431,57.0785783916602,57.3920577692689,10775340.561689,0.0,1.0
2024-09-05,61.86,62.09,61.0,61.0,5158666,61.2115981656375,61.4391873602397,60.3606124814725,60.3606124814725,5213310.68495353,0.0,1.0
2024-09-06,59.85,62.28,59.71,61.88,5743254,59.2226665084611,61.627195825346,59.0841339552249,61.2313885303855,5804091.10506517,0.0,1.0
2024-09-09,60.73,60.9,59.88,60.69,6339030,60.0934425573741,60.2616606577323,59.2523520555831,60.0538618278781,6406178.03735327,0.0,1.0
2024-09-10,60.79,61.26,60.35,60.87,3989657,60.1528136516182,60.6178872231968,59.7174256271617,60.2319751106103,4031918.61372682,0.0,1.0
2024-09-11,62.06,62.155,59.9601,61.11,9784224,61.4095018131177,61.5035060456708,59.331612466399,60.4694594875866,9887866.26681759,0.0,1.0
2024-09-12,63.45,63.73,62.03,62.14,6222441,62.7849321631054,63.0619972695777,61.3798162659957,61.4886632721098,6288354.03412296,0.0,1.0
2024-09-13,63.58,64.33,63.29,63.73,6036435,62.9135695339675,63.6557082120184,62.6266092451212,63.0619972695777,6100377.71092905,0.0,1.0
2024-09-16,63.27,63.77,62.76,63.56,5707085,62.6068188803731,63.1015779990737,62.1021645792985,62.8937791692195,5767538.9743081,0.0,1.0
2024-09-17,63.99,64.28,63.12,63.7,4313035,63.4825425204732,63.7702427444291,62.6194418486055,63.1948422965173,4347511.90945121,0.165,1.0
2024-09-18,63.3,65.05,63.24,64.82,5860431,62.7980144014057,64.5341364425188,62.738490217139,64.3059604028297,5907277.25766591,0.0,1.0
2024-09-19,65.29,65.58,64.62,65.24,3841826,64.7722331795858,65.0599334035417,64.1075464552739,64.7226296926968,3872536.22774666,0.0,1.0
2024-09-20,65.91,65.99,64.99,65.19,8004590,65.3873164170087,65.466681996031,64.4746122582521,64.6730262058079,8068575.92281863,0.0,1.0
2024-09-23,65.67,66.345,65.57,65.98,4984231,65.1492196799418,65.8188667529426,65.0500127061639,65.4567612986532,5024073.21803693,0.0,1.0
2024-09-24,66.15,66.23,65.24,65.8,8311731,65.6254131540757,65.704778733098,64.7226296926968,65.278188745853,8378172.1016998,0.0,1.0
2024-09-25,65.36,66.555,65.09,66.12,4934134,64.8416780612303,66.0272013978761,64.57381923203,65.5956510619423,4973575.75995283,0.0,1.0
2024-09-26,65.72,66.98,65.46,66.42,4677869,65.1988231668307,66.4488310364322,64.9408850350082,65.893271983276,4715262.26621222,0.0,1.0
2024-09-27,65.02,65.98,64.63,65.83,6312784,64.5043743503855,65.4567612986532,64.1174671526517,65.3079508379864,6363246.21103076,0.0,1.0
2024-09-30,65.16,65.19,64.04,64.76,9220663,64.6432641136745,64.6730262058079,63.5321460073621,64.246436218563,9294369.78961129,0.0,1.0
2024-10-01,63.62,65.3,63.13,65.12,6527339,63.115476717495,64.7821538769636,62.6293625459833,64.6035813241634,6579516.2894633,0.0,1.0
2024-10-02,62.14,64.02,62.12,63.22,8607313,61.6472135055822,63.5123046126066,61.6273721108266,62.7186488223834,8676116.88193446,0.0,1.0
2024-10-03,62.07,62.875,61.92,62.07,6565219,61.5777686239377,62.3763847628497,61.4289581632708,61.5777686239377,6617699.08907656,0.0,1.0
2024-10-04,62.4,62.76,61.96,62.73,5287879,61.9051516374047,62.2622967430051,61.468640952782,62.2325346508717,5330148.4750847,0.0,1.0
2024-10-07,62.85,62.88,61.95,61.97,5020196,62.3515830194052,62.3813451115386,61.4587202554042,61.4785616501598,5060325.7098028,0.0,1.0
2024-10-08,64.33,64.535,63.31,63.31,6678928,63.819846231318,64.0232205275627,62.8079350987835,62.8079350987835,6732317.0394785,0.0,1.0
2024-10-09,64.94,65.148,63.92,64.33,4693745,64.4250087713632,64.6313592768212,63.4130976388287,63.819846231318,4731265.17346302,0.0,1.0
2024-10-10,64.56,65.1,64.2,64.33,3863805,64.0480222710072,64.5837399294078,63.6908771654068,63.819846231318,3894690.92026778,0.0,1.0
2024-10-11,65.56,65.72,64.3,64.4,5249296,65.0400920087861,65.1988231668307,63.7900841391847,63.8892911129626,5291257.05593268,0.0,1.0
2024-10-14,67.38,67.41,66.05,66.11,6682669,66.8456589315437,66.8754210236771,65.5262061802978,65.5857303645645,6736087.94373809,0.0,1.0
2024-10-15,65.7,67.92,65.18,67.64,15083580,65.1789817720751,67.3813765899444,64.6631055084301,67.1035970633663,15204152.919501,0.0,1.0
2024-10-16,67.0,67.5,65.73,65.81,6848389,66.4686724311877,66.9647073000772,65.2087438642085,65.2881094432308,6903132.65207787,0.0,1.0
2024-10-17,67.54,68.48,67.22,67.89,6552076,67.0043900895884,67.9369356431006,66.6869277734991,67.351614497811,6604451.02848213,0.0,1.0
2024-10-18,67.46,67.97,67.15,67.69,10159224,66.925024510566,67.4309800768333,66.6174828918546,67.1532005502552,10240433.3214969,0.0,1.0
2024-10-21,66.87,67.53,66.675,67.23,8212804,66.3397033652765,66.9944693922106,66.1462497664096,66.6968484708769,8278454.3134912,0.0,1.0
2024-10-22,66.85,67.3097,66.03,66.26,7895969,66.3198619705209,66.7759164289779,65.5063647855422,65.7345408252313,7959086.64412822,0.0,1.0
2024-10-23,68.47,71.2,67.21,68.0,12309708,67.9270149457228,70.6353653298592,66.6770070761213,67.4607421689667,12408107.5465112,0.0,1.0
2024-10-24,69.8,70.16,68.663,69.46,9833355,69.2464676969687,69.6036128025691,68.1184844051141,68.9091639861239,9911959.43746378,0.0,1.0
2024-10-25,69.41,70.68,68.91,70.41,7041134,68.8595604992349,70.1194890662142,68.3635256303455,69.8516302370139,7097418.38891682,0.0,1.0
2024-10-28,68.68,70.33,68.49,70.31,7116370,68.1353495906563,69.7722646579916,67.9468563404783,69.752423263236,7173255.79946866,0.0,1.0
2024-10-29,68.88,69.13,68.36,68.68,8117138,68.3337635382121,68.5817809726568,67.8178872745671,68.1353495906563,8182023.59258828,0.0,1.0
2024-10-30,68.36,68.86,67.815,68.5,6133722,67.8178872745671,68.3139221434565,67.2772092674776,67.9567770378561,6182752.8513594,0.0,1.0
2024-10-31,67.02,68.095,66.84,68.095,6513145,66.4885138259433,67.5549887940557,66.3099412731431,67.5549887940557,6565208.82753852,0.0,1.0
2024-11-01,67.86,68.3898,67.11,67.72,5399713,67.3218524056776,67.8474509527529,66.5778001023434,67.1829626423886,5442876.4373854,0.0,1.0
2024-11-04,68.22,68.51,67.56,68.0,4818109,67.678997511278,67.9666977352339,67.0242314843439,67.4607421689667,4856623.29624825,0.0,1.0
2024-11-05,69.71,69.77,68.2,68.3,5580273,69.1571814205686,69.2167056048354,67.6591561165225,67.7583630903003,5624879.77155044,0.0,1.0
2024-11-06,72.17,72.36,70.79,72.36,11720604,71.5976729755048,71.7861662256828,70.2286167373699,71.7861662256828,11814294.4529691,0.0,1.0
2024-11-07,73.95,74.18,71.9,72.5,10873368,73.3635571087513,73.5917331484404,71.3298141463045,71.9250559889718,10960285.9415344,0.0,1.0
2024-11-08,73.87,74.6,73.53,74.04,6027093,73.2841915297289,74.0084024383075,72.9468878188841,73.4528433851514,6075271.49602775,0.0,1.0
2024-11-11,73.41,74.7,72.945,74.19,4420865,72.8278394503506,74.1076094120854,72.3665270222834,73.6016538458182,4456203.86516131,0.0,1.0
2024-11-12,71.99,73.99,71.635,73.6,7945467,71.4191004227046,73.4032398982624,71.066915665793,73.0163327005286,8008980.31401358,0.0,1.0
2024-11-13,72.33,72.828,71.86,72.29,5083942,71.7564041335494,72.2504548629633,71.2901313567933,71.7167213440382,5124581.27327026,0.0,1.0
2024-11-14,72.55,73.64,72.4,72.97,6585556,71.9746594758608,73.0560154900398,71.8258490151939,72.3913287657279,6638198.65601783,0.0,1.0
2024-11-15,70.52,72.18,70.24,71.65,7410371,69.9607579081695,71.6075936728826,69.6829783815914,71.0817967118597,7469606.94173636,0.0,1.0
2024-11-18,69.88,70.71,69.18,70.56,7200392,69.325833275991,70.1492511583475,68.6313844595458,70.0004406976807,7257949.44226449,0.0,1.0
2024-11-19,70.98,71.08,69.11,69.17,4862085,70.4171099875479,70.5163169613257,68.5619395779013,68.621463762168,4900950.82517625,0.0,1.0
2024-11-20,70.89,71.425,70.0,71.4,4044343,70.3278237111477,70.8585810208595,69.4448816445245,70.833779277415,4076672.07857243,0.0,1.0
2024-11-21,73.24,73.905,72.0,72.17,6144032,72.6591875949282,73.3189139705512,71.4290211200824,71.5976729755048,6193145.26593207,0.0,1.0
2024-11-22,74.29,74.4,73.4,73.64,4894784,73.7008608195961,73.8099884907518,72.8179187529728,73.0560154900398,4933911.20966819,0.0,1.0
2024-11-25,73.29,74.925,73.18,74.71,10999595,72.7087910818172,74.3308251030857,72.5996634106615,74.1175301094632,11087521.956497,0.0,1.0
2024-11-26,73.26,73.8,72.91,73.595,4606686,72.6790289896838,73.2147466480844,72.3318045814612,73.0113723518397,4643510.25394001,0.0,1.0
2024-11-27,72.74,73.55,72.21,73.08,4745382,72.1631527260387,72.9667292136397,71.6373557650159,72.5004564368836,4783314.94177428,0.0,1.0
2024-11-29,72.65,73.39,72.65,73.07,3449195,72.0738664496387,72.807998055595,72.0738664496387,72.4905357395058,3476766.67138559,0.0,1.0
2024-12-02,73.08,73.95,72.31,72.93,4549442,72.5004564368836,73.3635571087513,71.7365627387938,72.3516459762168,4585808.66521081,0.0,1.0
2024-12-03,73.13,73.195,72.26,72.9,3633806,72.5500599237725,72.6145444567282,71.6869592519049,72.3218838840834,3662853.38784296,0.0,1.0
2024-12-04,74.4,74.59,73.37,73.59,4003149,73.8099884907518,73.9984817409298,72.7881566608395,73.0064120031508,4035148.78798982,0.0,1.0
2024-12-05,74.39,74.6246,73.845,74.15,6689208,73.800067793374,74.0328073538569,73.2593897862845,73.561971056307,6742679.21424155,0.0,1.0
2024-12-06,74.21,74.83,73.92,74.4,5232262,73.6214952405738,74.2365784779967,73.3337950166179,73.8099884907518,5274086.89203055,0.0,1.0
2024-12-09,73.67,74.4295,73.43,74.22,6798486,73.0857775821732,73.8392545480162,72.8476808451062,73.6314159379516,6852830.74476263,0.0,1.0
2024-12-10,72.61,73.62,72.37,73.5,9140166,72.0341836601275,73.0361740952842,71.7960869230606,72.9171257267507,9213229.32444578,0.0,1.0
2024-12-11,73.53,73.775,72.76,73.33,3326473,72.9468878188841,73.1899449046399,72.1829941207943,72.7484738713283,3353063.67418022,0.0,1.0
2024-12-12,73.6,73.93,73.09,73.09,4128021,73.0163327005286,73.3437157139957,72.5103771342614,72.5103771342614,4161018.97155129,0.0,1.0
2024-12-13,73.63,74.78,73.08,73.83,5437366,73.046094792662,74.1869749911078,72.5004564368836,73.2445087402178,5480830.42243921,0.0,1.0
2024-12-16,75.35,75.78,73.84,73.91,10221499,74.7524547416417,75.1790447288867,73.2544294375956,73.3238743192401,10303206.1262994,0.0,1.0
2024-12-17,74.26,75.45,74.17,75.0,7238496,73.8347902341962,75.0179763421776,73.7453055705674,74.5705530240334,7280182.02875649,0.165,1.0
2024-12-18,70.1,74.75,69.84,74.5,10600280,69.6986102264632,74.3219845139532,69.4400989759799,74.0734160038731,10661326.3246656,0.0,1.0
2024-12-19,70.01,71.83,69.7004,70.98,9954101,69.6091255628343,71.4187043162175,69.3012983199511,70.5735713819452,10011426.0217353,0.0,1.0
2024-12-20,70.58,71.175,68.95,69.31,12193131,70.175861765817,70.7674548198077,68.5551950800947,68.91313373461,12263350.4502142,0.0,1.0
2024-12-23,70.99,71.2,70.115,70.79,2970861,70.5835141223484,70.7923116708157,69.713524337068,70.3846593142843,2987969.99571921,0.0,1.0
2024-12-24,71.66,71.72,70.81,71.01,1660938,71.2496777293631,71.3093341717823,70.4045447950907,70.6033996031548,1670503.23416339,0.0,1.0
2024-12-26,71.56,71.8,71.08,71.25,2882723,71.150250325331,71.3888760950079,70.6729987859772,70.8420253728317,2899324.4146965,0.0,1.0
2024-12-27,70.74,71.43,70.27,71.0,4072402,70.3349456122683,71.0209947000894,69.8676368133176,70.5934568627516,4095854.69885898,0.0,1.0
2024-12-30,69.5,70.09,69.13,69.63,5513481,69.1020458022709,69.68866748606,68.7341644073523,69.2313014275126,5545232.77930807,0.0,1.0
2024-12-31,69.45,69.91,69.015,69.5,3936370,69.0523321002549,69.5096981588023,68.6198228927155,69.1020458022709,3959039.29939813,0.0,1.0
2025-01-02,69.01,70.45,68.675,70.15,4249313,68.6148515225139,70.0466061405753,68.2817697190065,69.7483239284792,4273784.51782819,0.0,1.0
2025-01-03,70.1,70.27,69.23,69.45,5048680,69.6986102264632,69.8676368133176,68.8335918113844,69.0523321002549,5077755.0205101,0.0,1.0
2025-01-06,71.13,72.295,71.03,71.12,4822862,70.7227124879932,71.8810417449666,70.6232850839612,70.71276974759,4850636.54930148,0.0,1.0
2025-01-07,71.46,72.0,70.85,72.0,5338817,71.050822921299,71.587730903072,70.4443157567035,71.587730903072,5369562.90066605,0.0,1.0
2025-01-08,71.83,72.3899,70.64,70.78,7296591,71.4187043162175,71.975398351393,70.2355182082362,70.3747165738811,7338611.59409169,0.0,1.0
2025-01-10,70.2,71.0,69.77,70.87,4530731,69.7980376304952,70.5934568627516,69.3704997931574,70.4642012375099,4556823.18582892,0.0,1.0
2025-01-13,68.34,68.7,67.39,68.7,6787193,67.9486879154992,68.3066265700146,67.0041275771948,68.3066265700146,6826280.00406463,0.0,1.0
2025-01-14,70.27,70.42,68.69,68.92,6160115,69.8676368133176,70.0167779193657,68.2966838296114,68.5253668588851,6195590.70255386,0.0,1.0
2025-01-15,70.95,72.35,70.78,71.86,6061157,70.5437431607356,71.9357268171842,70.3747165738811,71.4485325374272,6096062.80985325,0.0,1.0
2025-01-16,69.86,71.53,69.36,71.46,6867002,69.4599844567863,71.1204221041214,68.962847436626,71.050822921299,6906548.6189168,0.0,1.0
2025-01-17,69.42,69.98,68.48,69.35,9780908,69.0225038790453,69.5792973416247,68.0878862811441,68.9529046962228,9837235.61448683,0.0,1.0
2025-01-21,72.72,72.83,70.2,70.7,11398644,72.3036082121027,72.412978356538,69.7980376304952,70.2951746506554,11464288.0511356,0.0,1.0
2025-01-22,77.84,78.249,73.2204,75.65,14384473,77.3942912985434,77.8009493810345,72.8011429418791,75.2168311502416,14467312.2465955,0.0,1.0
2025-01-23,78.55,78.82,76.66,77.99,9307876,78.1002258671709,78.3686798580574,76.2210479309653,77.5434324045915,9361479.45389399,0.0,1.0
2025-01-24,77.19,79.39,76.92,79.0,6318993,76.7480131723351,78.9354160610401,76.4795591814486,78.5476491853151,6355383.67064623,0.0,1.0
2025-01-27,67.49,72.75,65.675,70.97,22509333,67.1035549812268,72.3334364333124,65.2989475980452,70.563628641542,22638962.7881117,0.0,1.0
2025-01-28,68.58,68.93,66.37,68.87,10368775,68.1873136851761,68.5353095992883,65.9899680560679,68.475653156869,10428488.102393,0.0,1.0
2025-01-29,69.38,70.09,68.8,69.09,8942995,68.9827329174325,69.68866748606,68.4060539740466,68.6943934457395,8994497.12789218,0.0,1.0
2025-01-30,71.66,72.0,70.31,71.65,7103186,71.2496777293631,71.587730903072,69.9074077749305,71.2397349889599,7144092.78724677,0.0,1.0
2025-01-31,70.78,72.9846,70.58,72.79,6270869,70.3747165738811,72.5666931231715,70.175861765817,72.3732073949252,6306982.527653,0.0,1.0
2025-02-03,70.12,70.66,68.54,69.03,7490883,69.7184957072696,70.2554036890426,68.1475427235633,68.6347370033203,7534022.50911204,0.0,1.0
2025-02-04,69.71,70.81,68.775,69.0,6244843,69.3108433507382,70.4045447950907,68.3811971230386,68.6049087821107,6280806.64560783,0.0,1.0
2025-02-05,69.52,70.35,69.02,70.21,7566142,69.1219312830773,69.9471787365433,68.6247942629171,69.8079803708984,7609714.92080947,0.0,1.0
2025-02-06,70.03,70.7,69.23,70.22,6277666,69.6290110436407,70.2951746506554,68.8335918113844,69.8179231113016,6313818.67113495,0.0,1.0
2025-02-07,69.8,71.14,69.47,70.26,6275884,69.400328014367,70.7326552283964,69.0722175810613,69.8576940729145,6312026.40871258,0.0,1.0
2025-02-10,71.8,71.99,70.29,70.5,9948179,71.3888760950079,71.5777881626688,69.8875222941241,70.0963198425914,10005469.9173216,0.0,1.0
2025-02-11,69.95,71.09,69.505,70.87,6579427,69.5494691204151,70.6829415263804,69.1070171724725,70.4642012375099,6617317.49315261,0.0,1.0
2025-02-12,69.73,69.94,68.875,69.0,7512081,69.3307288315446,69.5395263800119,68.4806245270706,68.6049087821107,7555342.5870185,0.0,1.0
2025-02-13,69.37,69.915,68.93,69.61,6104345,68.9727901770293,69.5146695290039,68.5353095992883,69.2114159467062,6139499.52674277,0.0,1.0
2025-02-14,68.88,70.07,68.8,69.7,5468039,68.4855958972722,69.6687820052536,68.4060539740466,69.300900610335,5499529.08177881,0.0,1.0
2025-02-18,69.03,69.545,67.99,69.4,6352024,68.6347370033203,69.1467881340853,67.600692001387,69.0026183982389,6388604.89403184,0.0,1.0
2025-02-19,69.81,70.55,69.03,70.35,7368734,69.4102707547703,70.1460335446074,68.6347370033203,69.9471787365433,7411170.06094731,0.0,1.0
2025-02-20,69.37,69.81,68.145,69.55,4694837,68.9727901770293,69.4102707547703,67.7548044776367,69.1517595042869,4721874.26163404,0.0,1.0
2025-02-21,67.58,69.6,66.78,69.44,8015395,67.1930396448557,69.2014732063029,66.3976204125993,69.0423893598517,8061555.13968434,0.0,1.0
2025-02-24,67.13,68.4525,66.558,67.89,7469011,66.7456163267115,68.0605437450352,66.1768915756482,67.501264597355,7512024.54968331,0.0,1.0
2025-02-25,65.01,66.86,64.28,65.87,12372090,64.6377553612321,66.4771623358249,63.9119353117982,65.4928310359077,12443340.0634825,0.0,1.0
2025-02-26,66.23,66.85,65.46,66.11,9801494,65.8507696904231,66.4672195954217,65.0851786793763,65.7314568055846,9857940.167925,0.0,1.0
2025-02-27,65.46,66.98,65.3,66.4,6948836,65.0851786793763,66.5964752206634,64.926094832925,66.0197962772775,6988853.89561258,0.0,1.0
2025-02-28,66.6,66.62,64.64,65.11,10480945,66.2186510853416,66.238536566148,64.2698739663136,64.7371827652642,10541304.0821443,0.0,1.0
2025-03-03,63.45,66.78,63.16,66.65,9326718,63.0866878583322,66.3976204125993,62.7983483866393,66.2683647873577,9380429.96374932,0.0,1.0
2025-03-04,63.05,64.2,61.43,62.51,9394999,62.688978242204,63.8323933885726,61.0782542968849,62.152070260431,9449104.18959756,0.0,1.0
2025-03-05,64.71,64.78,62.74,63.5,7778977,64.339473149136,64.4090723319584,62.3807532897047,63.1364015603482,7823775.62376355,0.0,1.0
2025-03-06,61.75,63.315,61.47,62.81,9130495,61.3964219897875,62.952460862889,61.1180252584977,62.4503524725271,9183076.92822527,0.0,1.0
2025-03-07,62.93,63.31,60.01,61.75,8120380,62.5696653573656,62.9474894926874,59.6663851596299,61.3964219897875,8167144.74148684,0.0,1.0
2025-03-10,61.79,62.2,60.69,61.31,8755824,61.4361929514003,61.8438453079317,60.3424915070478,60.9589414120465,8806248.22224875,0.0,1.0
2025-03-11,61.64,62.855,61.05,62.06,7502603,61.2870518453522,62.4950948043416,60.7004301615631,61.7046469422868,7545810.00383153,0.0,1.0
2025-03-12,62.83,63.84,62.13,63.21,9807591,62.4702379533335,63.4744547340572,61.7742461251092,62.8480620886553,9864072.28015238,0.0,1.0
2025-03-13,61.62,63.19,61.36,62.77,7136655,61.2671663645458,62.8281766078489,61.0086551140625,62.4105815109143,7177754.53304597,0.0,1.0
2025-03-14,63.0,63.45,62.07,62.71,7577797,62.639264540188,63.0866878583322,61.71458968269,62.3509250684951,7621437.04119817,0.0,1.0
2025-03-17,63.86,64.575,62.6,62.6,6834932,63.4943402148636,64.2052461536927,62.2415549240598,62.2415549240598,6874293.92986783,0.0,1.0
2025-03-18,63.85,64.28,62.81,63.16,10089410,63.6484526911133,64.077095363896,62.611735529034,62.9606307278107,10121358.8274699,0.165,1.0
2025-03-19,67.41,68.05,64.7,65.38,15969727,67.1972152843844,67.8351950764332,64.495769602428,65.1736231314798,16020296.2654639,0.0,1.0
2025-03-20,66.36,67.49,66.11,66.11,7627436,66.1505296880544,67.2769627583905,65.9013188317854,65.9013188317854,7651588.81337579,0.0,1.0
2025-03-21,66.6,67.045,64.64,65.6,11824387,66.3897721100727,66.8333674342316,64.4359589969234,65.3929286849965,11861829.7543534,0.0,1.0
2025-03-24,69.3,69.43,67.79,67.85,8475596,69.0812493577784,69.2108390030383,67.5760157859134,67.6358263914179,8502434.57176075,0.0,1.0
2025-03-25,69.49,69.82,68.71,69.17,5202397,69.2706496085428,69.599607938818,68.4931117369834,68.9516597125185,5218870.75656089,0.0,1.0
2025-03-26,67.58,69.65,67.17,69.31,6916218,67.3666786666474,69.430144556555,66.9579728623661,69.0912177920291,6938118.6914801,0.0,1.0
2025-03-27,68.17,68.62,66.66,67.27,8033516,67.9548162874423,68.4033958287266,66.4495827155773,67.0576572048737,8058954.69430034,0.0,1.0
2025-03-28,66.59,68.16,66.211,67.54,9489767,66.379803675822,67.9448478531915,66.0020000177181,67.3268049296443,9519817.01567114,0.0,1.0
2025-03-31,65.59,66.1,64.4027,65.47,10087914,65.3829602507458,65.8913503975346,64.1994080521528,65.2633390397366,10119858.0902805,0.0,1.0
2025-04-01,66.07,66.64,65.12,65.57,6361193,65.8614450947823,66.4296458470758,64.91444384096,65.3630233822443,6381336.16572127,0.0,1.0
2025-04-02,67.9,68.09,64.85,64.92,5700548,67.6856685626717,67.8750688134362,64.6452961161894,64.7150751559448,5718599.18679249,0.0,1.0
2025-04-03,62.66,64.81,62.18,64.34,9717071,62.4622090152726,64.6054223791864,61.9837241712361,64.1369059694006,9747840.7897986,0.0,1.0
2025-04-04,59.09,60.57,57.12,60.54,15461030,58.9034779877507,60.3788062568634,56.9396964403507,60.3489009541111,15509988.4405805,0.0,1.0
2025-04-07,60.9,63.18,56.45,57.5,15572245,60.7077645871386,62.9805675963122,56.2718113455496,57.3184969418796,15621555.610712,0.0,1.0
2025-04-08,60.07,63.965,59.165,63.18,12856890,59.8803845443253,63.763089684997,58.9782412446314,62.9805675963122,12897602.2478331,0.0,1.0
2025-04-09,66.18,67.06,59.16,59.785,12062122,65.9710978715407,66.8483200856078,58.973257027506,59.5962841681786,12100317.5589771,0.0,1.0
2025-04-10,64.13,65.34,62.0,64.13,13077368,63.9275688501346,65.1337493944768,61.8042923547223,63.9275688501346,13118778.4069507,0.0,1.0
2025-04-11,65.4,65.6366,63.02,63.34,6469086,65.1935599999813,65.4294131543543,62.8210726483,63.1400625443244,6489570.81650582,0.0,1.0
2025-04-14,65.46,67.19,65.0,67.02,6785500,65.2533706054859,66.9779097308677,64.7948226299508,66.8084463486047,6806986.76372524,0.0,1.0
2025-04-15,65.76,66.82,65.41,65.67,6183283,65.5524236330087,66.6090776635895,65.2035284342321,65.4627077247519,6202862.80117417,0.0,1.0
2025-04-16,64.77,65.79,63.75,64.64,5633426,64.5655486421833,65.582328935761,63.5487683486056,64.4359589969234,5651264.64025136,0.0,1.0
2025-04-17,65.06,66.0,64.57,65.015,6052595,64.8546332354554,65.791666055027,64.3661799571681,64.809775281327,6071760.96841641,0.0,1.0
2025-04-21,63.59,64.75,62.55,63.94,6601856,63.3892734005935,64.5456117736818,62.3525562385142,63.7381685993701,6622761.24206323,0.0,1.0
2025-04-22,65.75,65.98,64.25,64.34,7601219,65.542455198758,65.7717291865255,64.0471900611437,64.1369059694006,7625288.79539854,0.0,1.0
2025-04-23,71.15,76.425,70.92,76.02,19054413,70.9254096941693,76.1837587614461,70.6961357064018,75.7800371742902,19114750.1409703,0.0,1.0
2025-04-24,76.03,76.56,70.83,72.48,14920895,75.790005608541,76.3183326238313,70.6064197981449,72.2512114495206,14968143.0650555,0.0,1.0
2025-04-25,75.85,76.64,74.14,75.15,14324626,75.6105737920273,76.3980800978374,73.905971535147,74.9127833944739,14369985.9372654,0.0,1.0
2025-04-28,75.88,76.6,74.955,76.08,5879775,75.6404790947795,76.3582063608344,74.7183989265841,75.8398477797948,5898393.72171286,0.0,1.0
2025-04-29,76.68,76.89,75.66,75.93,5443141,76.4379538348405,76.6472909541065,75.4211735412628,75.6903212660334,5460377.08939506,0.0,1.0
2025-04-30,76.95,77.165,74.31,74.63,6624104,76.707101559611,76.9214228960024,74.07543491741,74.3944248134343,6645079.6919224,0.0,1.0
2025-05-01,78.63,79.35,78.12,78.49,8436596,78.381798513739,79.0995257797938,77.8734083669502,78.2422404342283,8463311.07551356,0.0,1.0
2025-05-02,80.66,81.0,78.76,79.63,7706926,80.4053906666436,80.7443174311695,78.5113881589989,79.3786419388152,7731330.52406012,0.0,1.0
2025-05-05,80.17,80.885,79.66,80.1,6762646,79.9169373883563,80.6296804372858,79.4085472415674,79.847158348601,6784060.39492439,0.0,1.0
2025-05-06,79.71,80.045,79.1,79.65,6054001,79.4583894128213,79.7923319602218,78.8503149235248,79.3985788073167,6073171.42061445,0.0,1.0
2025-05-07,80.84,81.08,79.27,79.71,8289629,80.5848224831573,80.8240649051756,79.0197783057878,79.4583894128213,8315878.69415561,0.0,1.0
2025-05-08,80.58,81.8169,80.11,81.81,8622612,80.3256431926375,81.5586388251142,79.8571267828517,81.5517606054812,8649916.10828066,0.0,1.0
2025-05-09,80.88,81.44,80.32,80.95,6918179,80.6246962201604,81.182928538203,80.0664639021177,80.6944752599157,6940085.90112473,0.0,1.0
2025-05-12,84.46,84.98,82.875,83.38,9860252,84.1933956819331,84.7117542629727,82.6133988531873,83.1168047828508,9891475.18252086,0.0,1.0
2025-05-13,85.78,86.8,84.62,84.76,8089225,85.5092290030336,86.5260092966113,84.3528906299453,84.4924487094559,8114840.10077302,0.0,1.0
2025-05-14,85.63,86.07,85.37,86.0,5751492,85.3597024892722,85.7983135963057,85.1005231987524,85.7285345565504,5769704.50455701,0.0,1.0
2025-05-15,85.97,86.145,84.72,85.37,5957856,85.6986292537981,85.8730768531864,84.4525749724529,85.1005231987524,5976721.97069943,0.0,1.0
2025-05-16,86.88,86.96,85.83,86.3,7690571,86.6057567706174,86.6855042446235,85.5590711742874,86.0275875840732,7714923.73480055,0.0,1.0
2025-05-19,86.41,86.77,84.84,84.84,8316096,86.1372403608316,86.496103993859,84.572196183462,84.572196183462,8342429.50377546,0.0,1.0
2025-05-20,86.29,86.515,85.63,86.01,4422018,86.0176191498225,86.2419089204646,85.3597024892722,85.7385029908011,4436020.63148696,0.0,1.0
2025-05-21,85.69,87.22,85.39,85.67,6507680,85.4195130947767,86.9446835351433,85.1204600672539,85.3995762262752,6528287.02712541,0.0,1.0
2025-05-22,85.26,85.935,84.78,85.44,5266322,84.990870421994,85.6637397339204,84.5123855779574,85.1703022385077,5282998.17957631,0.0,1.0
2025-05-23,85.55,86.0,83.44,83.87,4476121,85.2799550152661,85.7285345565504,83.1766153883554,83.6052580611381,4490294.95244751,0.0,1.0
2025-05-27,88.33,88.5,86.75,86.91,7492371,88.0511797369778,88.2206431192408,86.4761671253575,86.6356620733697,7516096.12053921,0.0,1.0
2025-05-28,88.13,88.78,87.84,88.2,6116633,87.8518110519626,88.4997592782621,87.5627264586905,87.9215900917179,6136001.74925429,0.0,1.0
2025-05-29,88.92,89.14,87.95,89.0,7740552,88.6393173577728,88.8586229112895,87.6723792354489,88.7190648317789,7765063.00315775,0.0,1.0
2025-05-30,89.93,89.98,88.15,89.04,21458729,89.6461292170997,89.6959713883535,87.8717479204641,88.7589385687819,21526679.576946,0.0,1.0
2025-06-02,90.36,90.38,88.77,89.55,6116912,90.0747718898824,90.094708758384,88.4897908440113,89.2673287155707,6136281.63272745,0.0,1.0
2025-06-03,91.68,91.88,90.705,90.89,6525899,91.390605210983,91.5899738959982,90.4186828715337,90.6030989051728,6546563.71887227,0.0,1.0
2025-06-04,91.91,92.405,91.482,91.96,6070380,91.6198791987505,92.1133166941632,91.1932302128179,91.6697213700043,6089602.2858717,0.0,1.0
2025-06-05,92.52,93.325,91.88,92.36,8686659,92.227953688047,93.0304126452333,91.5899738959982,92.0684587400348,8714165.91761767,0.0,1.0
2025-06-06,93.36,93.68,92.82,93.26,4289498,93.0653021651109,93.3842920611353,92.5270067155698,92.9656178226033,4303080.99757216,0.0,1.0
2025-06-09,92.96,93.9,92.77,93.55,7702482,92.6665647950805,93.6035976146521,92.477164544316,93.2547024158754,7726872.45182107,0.0,1.0
2025-06-10,92.49,94.11,91.06,93.44,8667626,92.1980483852947,93.8129347339181,90.7725622874358,93.145049639117,8695072.64828247,0.0,1.0
2025-06-11,93.07,93.3,91.61,92.56,7601695,92.7762175718388,93.0054915596064,91.3208261712277,92.26782742505,7625766.30268607,0.0,1.0
2025-06-12,94.6,94.83,92.34,92.73,5848984,94.3013880122054,94.5306619999729,92.0485218715333,92.437290807313,5867505.21984241,0.0,1.0
2025-06-13,92.49,93.7692,92.08,93.01,7132433,92.1980483852947,93.4732104946521,91.7893425810134,92.7164069663343,7155018.35150793,0.0,1.0
2025-06-16,93.38,94.04,93.11,93.3,5213984,93.0852390336125,93.7431556941627,92.8160913088419,93.0054915596064,5230494.44761258,0.0,1.0
2025-06-17,92.8,93.73,92.22,92.59,14240974,92.6715490122059,93.6002617339877,92.0923518308796,92.4618396879326,14260713.2532762,0.165,1.0
2025-06-18,93.47,94.1916,92.54,92.78,9920627,93.3406216182207,94.061222801057,92.4119088964389,92.6515766956084,9934377.86907762,0.0,1.0
2025-06-20,93.82,94.51,92.98,94.14,16440113,93.6901371586762,94.3791820812885,92.851299861583,94.0096942242356,16462900.4550151,0.0,1.0
2025-06-23,95.25,95.275,92.98,93.45,11459461,95.1181577953945,95.1431231911413,92.851299861583,93.3206493016232,11475344.8295111,0.0,1.0
2025-06-24,95.8,96.69,94.88,96.17,11953004,95.6673965018246,96.5561645904115,94.7486699383415,96.0368843588776,11969571.9238911,0.0,1.0
2025-06-25,97.02,97.41,95.8,96.13,6228544,96.8857078142695,97.27516798792,95.6673965018246,95.9969397256826,6237177.31451613,0.0,1.0
2025-06-26,96.98,97.99,96.885,97.03,12473783,96.8457631810746,97.8543651692463,96.7508946772367,96.8956939725683,12491072.7697833,0.0,1.0
2025-06-27,97.67,98.07,96.45,97.09,19777929,97.5348081036869,97.9342544356361,96.316496791242,96.9556109223606,19805342.9640877,0.0,1.0
2025-06-30,98.75,99.005,97.38,97.97,8251972,98.6133131999497,98.8679602365672,97.2452095130238,97.8343928526488,8263409.96522177,0.0,1.0
2025-07-01,97.39,98.7,96.41,98.6,6782519,97.2551956713225,98.563382408456,96.2765521580471,98.4635208254687,6791920.17300907,0.0,1.0
2025-07-02,98.52,98.52,96.17,96.74,6354702,98.3836315590789,98.3836315590789,96.0368843588776,96.6060953819051,6363510.18069556,0.0,1.0
2025-07-03,99.46,99.705,98.81,99.23,3180786,99.3223304391594,99.5669913174783,98.673230149742,99.0926487982887,3185194.8515625,0.0,1.0
2025-07-07,98.55,99.99,98.19,99.35,9851191,98.4135900339751,99.8515968289921,98.0540883352208,99.2124826978734,9864845.62462197,0.0,1.0
2025-07-08,97.41,99.14,96.645,98.75,9425847,97.27516798792,99.0027733736001,96.5112268780672,98.6133131999497,9438912.06010584,0.0,1.0
2025-07-09,98.21,98.79,97.44,97.89,6244849,98.0740606518183,98.6532578331446,97.3051264628161,97.754503586259,6253504.91469254,0.0,1.0
2025-07-10,98.31,98.83,97.13,98.56,5315982,98.1739222348056,98.6932024663395,96.9955555555555,98.4235761922738,5323350.42263105,0.0,1.0
2025-07-11,98.76,98.97,97.925,98.21,6717054,98.6232993582484,98.8330086825217,97.7894551403045,98.0740606518183,6726364.43271169,0.0,1.0
2025-07-14,100.21,100.79,98.32,98.83,7750184,100.071292311564,100.65048949289,98.1839083931043,98.6932024663395,7760926.44254033,0.0,1.0
2025-07-15,99.44,101.0,98.8801,100.74,5507885,99.302358122562,100.860198817164,98.7432331194161,100.600558701397,5515519.4172127,0.0,1.0
2025-07-16,100.55,100.58,98.61,99.8,6241010,100.410821693721,100.440780168617,98.4735069837675,99.6618598213162,6249660.59349798,0.0,1.0
2025-07-17,101.96,102.08,100.095,100.095,6958967,101.818870013842,101.938703913426,99.9564514911287,99.9564514911287,6968612.7455897,0.0,1.0
2025-07-18,103.34,103.7,102.34,103.0,6319596,103.196959859066,103.556461557821,102.198344029193,102.85743047691,6328355.52066534,0.0,1.0
2025-07-21,103.71,104.16,102.52,103.04,6509407,103.566447716119,104.015824839562,102.378094878571,102.897375110104,6518429.61554941,0.0,1.0
2025-07-22,101.78,103.88,101.1,103.77,8825717,101.639119164465,103.736212407198,100.960060400151,103.626364665912,8837950.22668847,0.0,1.0
2025-07-23,100.71,108.85,95.19,107.23,30058145,100.570600226501,108.699333081666,95.0582408456021,107.081575437272,30099808.2554182,0.0,1.0
2025-07-24,104.46,105.1,102.18,102.79,14014627,104.315409588524,104.954523719643,102.038565496414,102.647721152636,14034052.516255,0.0,1.0
2025-07-25,105.02,106.02,104.67,104.79,7303589,104.874634453253,105.873250283126,104.525118912797,104.644952812382,7313712.42225301,0.0,1.0
2025-07-28,106.7,107.145,105.04,105.91,8368782,106.552309047439,106.996693091733,104.89460676985,105.76340254184,8380381.87424397,0.0,1.0
2025-07-29,105.31,108.545,104.97,107.82,9477034,105.164233043916,108.394755253555,104.824703661759,107.670758776897,9490170.00982862,0.0,1.0
2025-07-30,105.49,106.005,104.285,105.31,7247567,105.343983893293,105.858271045678,104.140651818296,105.164233043916,7257612.77079133,0.0,1.0
2025-07-31,106.51,108.2,106.27,106.8,15267996,106.362572039763,108.050232792249,106.122904240594,106.652170630427,15289158.7968751,0.0,1.0
2025-08-01,104.31,105.32,102.76,105.29,8736170,104.165617214043,105.174219202215,102.61776267774,105.144260727318,8748279.10660283,0.0,1.0
2025-08-04,108.63,108.75,106.41,108.56,8997966,108.479637599094,108.599471498679,106.262710456776,108.409734491003,9010437.97908266,0.0,1.0
2025-08-05,107.93,109.895,107.01,108.66,10434739,107.780606518183,109.742886623883,106.8618799547,108.50959607399,10449202.4739163,0.0,1.0
2025-08-06,109.5,109.5,107.535,108.25,6507885,109.348433371083,109.348433371083,107.386153265383,108.100163583742,6516905.5059224,0.0,1.0
2025-08-07,108.55,110.38,107.83,109.59,5794157,108.399748332704,110.227215301372,107.680744935196,109.438308795772,5802188.21559981,0.0,1.0
2025-08-08,109.98,110.6,108.5,109.16,5052533,109.827768969422,110.446910783944,108.349817541211,109.008903988927,5059536.25894659,0.0,1.0
2025-08-11,109.81,110.995,109.25,110.25,4859572,109.658004278344,110.841364036743,109.098779413615,110.097395243488,4866307.79788307,0.0,1.0
2025-08-12,111.85,111.87,109.79,110.16,7075934,111.695180571285,111.715152887882,109.638031961747,110.0075198188,7085741.87222781,0.0,1.0
2025-08-13,109.83,112.3499,107.67,112.12,9871969,109.677976594941,112.194388624638,107.520966402416,111.96480684535,9885652.42477323,0.0,1.0
2025-08-14,110.74,110.83,108.77,109.01,6247245,110.586717000126,110.676592424814,108.619443815276,108.859111614446,6255904.23576108,0.0,1.0
2025-08-15,109.21,110.72,107.52,110.55,6535829,109.05883478042,110.566744683528,107.371174027935,110.39697999245,6544888.2387853,0.0,1.0
2025-08-18,111.06,111.38,109.72,110.0,6809188,110.906274065685,111.225831131244,109.568128853655,109.84774128602,6818626.13860888,0.0,1.0
2025-08-19,109.98,112.015,109.18,110.81,7000623,109.827768969422,111.859952183214,109.028876305524,110.656620108217,7010326.48450103,0.0,1.0
2025-08-20,108.65,109.46,104.71,109.3,9011667,108.499609915691,109.308488737888,104.565063545992,109.148710205109,9024157.96988411,0.0,1.0
2025-08-21,108.81,109.48,107.89,108.52,7320738,108.659388448471,109.328461054486,107.740661884988,108.369789857808,7330885.19228831,0.0,1.0
2025-08-22,109.36,111.165,108.43,109.01,7552683,109.208627154901,111.011128727822,108.279914433119,108.859111614446,7563151.68863409,0.0,1.0
2025-08-25,109.73,111.48,109.5508,109.58,4086856,109.578115011954,111.325692714232,109.399163055241,109.428322637473,4092520.74495969,0.0,1.0
2025-08-26,109.9,110.78,109.73,109.82,10309449,109.747879703033,110.626661633321,109.578115011954,109.667990436643,10323738.8108619,0.0,1.0
2025-08-27,110.13,110.66,109.401,109.67,4433370,109.977561343903,110.506827733736,109.249570403926,109.518198062162,4439515.04410284,0.0,1.0
2025-08-28,111.94,112.0595,109.555,110.1,5077194,111.785055995973,111.904390587643,109.403357241726,109.947602869007,5084231.44128026,0.0,1.0
2025-08-29,108.86,111.29,107.92,111.02,6201094,108.709319239965,111.135955706556,107.770620359884,110.86632943249,6209689.26638103,0.0,1.0
2025-09-02,109.25,109.315,105.45,106.89,6986813,109.098779413615,109.163689442557,105.304039260098,106.742046055115,6996497.34261594,0.0,1.0
2025-09-03,110.69,110.73,108.895,109.43,6815095,110.536786208632,110.576730841827,108.74427079401,109.278530262992,6824541.32623489,0.0,1.0
2025-09-04,112.75,112.78,110.26,111.1,8145687,112.59393481817,112.623893293067,110.107381401787,110.94621869888,8156977.64478329,0.0,1.0
2025-09-05,110.45,113.69,108.68,113.0,12409843,110.297118409463,113.532633698251,108.529568390588,112.843588775639,12427044.1432711,0.0,1.0
2025-09-08,110.54,111.97,110.385,111.1,9279672,110.386993834151,111.815014470869,110.232208380521,110.94621869888,9292534.44858873,0.0,1.0
2025-09-09,116.79,117.24,110.6,110.9,14095797,116.628342770857,117.0777198943,110.446910783944,110.746495532905,14115335.0250756,0.0,1.0
2025-09-10,119.09,120.8,116.645,118.0,18913175,118.925159179565,120.632792248647,116.483543475525,117.836667925003,18939390.3383316,0.0,1.0
2025-09-11,119.47,120.23,118.83,118.83,9831995,119.304633194916,120.06358122562,118.665519063798,118.665519063798,9845623.01726313,0.0,1.0
2025-09-12,118.68,119.59,117.815,119.03,6358932,118.515726689317,119.424467094501,117.651923996477,118.865242229772,6367746.04385079,0.0,1.0
2025-09-15,119.24,120.51,118.2279,118.49,6063418,119.074951554046,120.343193657984,118.064252472631,118.325989681641,6071822.43523183,0.0,1.0
2025-09-16,119.04,119.82,118.21,119.18,7717863,119.04,119.82,118.21,119.18,7717863,0.165,1.0
2025-09-17,118.41,119.5,117.34,119.11,11958934,118.41,119.5,117.34,119.11,11958934,0.0,1.0
2025-09-18,122.07,122.79,118.88,119.0,12130408,122.07,122.79,118.88,119.0,12130408,0.0,1.0
2025-09-19,123.94,124.385,121.29,122.47,15836675,123.94,124.385,121.29,122.47,15836675,0.0,1.0
2025-09-22,123.69,123.94,121.1915,123.0,12207240,123.69,123.94,121.1915,123.0,12207240,0.0,1.0
2025-09-23,125.4,126.06,123.85,124.01,12013094,125.4,126.06,123.85,124.01,12013094,0.0,1.0
2025-09-24,123.13,126.0007,121.53,125.6,8434141,123.13,126.0007,121.53,125.6,8434141,0.0,1.0
2025-09-25,122.33,122.38,119.62,121.1,9004657,122.33,122.38,119.62,121.1,9004657,0.0,1.0
2025-09-26,122.6,123.075,121.32,122.78,6212662,122.6,123.075,121.32,122.78,6212662,0.0,1.0
2025-09-29,121.01,124.2359,120.27,123.825,8113019,121.01,124.2359,120.27,123.825,8113019,0.0,1.0
2025-09-30,123.75,123.87,121.31,121.4,7326171,123.75,123.87,121.31,121.4,7326171,0.0,1.0
2025-10-01,124.66,125.539,121.8,123.42,7350003,124.66,125.539,121.8,123.42,7350003,0.0,1.0
2025-10-02,123.58,125.81,121.9,125.3,6071854,123.58,125.81,121.9,125.3,6071854,0.0,1.0
2025-10-03,122.22,124.69,122.13,124.15,6315574,122.22,124.69,122.13,124.15,6315574,0.0,1.0
2025-10-06,123.4,125.0344,122.51,124.41,6568644,123.4,125.0344,122.51,124.41,6568644,0.0,1.0
2025-10-07,124.53,124.75,122.92,124.13,7395534,124.53,124.75,122.92,124.13,7395534,0.0,1.0
2025-10-08,125.79,126.11,123.83,124.48,6318659,125.79,126.11,123.83,124.48,6318659,0.0,1.0
2025-10-09,126.25,126.49,124.3662,126.11,3322775,126.25,126.49,124.3662,126.11,3322775,0.0,1.0
2025-10-10,121.7,127.5,121.39,127.06,5715106,121.7,127.5,121.39,127.06,5715106,0.0,1.0
2025-10-13,123.91,125.16,122.83,123.5,6140037,123.91,125.16,122.83,123.5,6140037,0.0,1.0
2025-10-14,122.64,124.435,120.0393,121.73,5912458,122.64,124.435,120.0393,121.73,5912458,0.0,1.0
2025-10-15,125.6,127.48,124.1,126.64,10113460,125.6,127.48,124.1,126.64,10113460,0.0,1.0
2025-10-16,127.36,128.12,126.46,126.96,6941854,127.36,128.12,126.46,126.96,6941854,0.0,1.0
2025-10-17,125.65,127.05,124.46,126.24,5884348,125.65,127.05,124.46,126.24,5884348,0.0,1.0
2025-10-20,127.67,127.94,125.7,126.57,5275269,127.67,127.94,125.7,126.57,5275269,0.0,1.0
2025-10-21,124.44,128.09,124.35,127.81,7927159,124.44,128.09,124.35,127.81,7927159,0.0,1.0
2025-10-22,128.93,135.935,125.0,135.35,22134655,128.93,135.935,125.0,135.35,22134655,0.0,1.0
2025-10-23,135.31,136.52,129.1,129.6,11987132,135.31,136.52,129.1,129.6,11987132,0.0,1.0
2025-10-24,133.82,137.65,133.3,137.19,9074013,133.82,137.65,133.3,137.19,9074013,0.0,1.0
2025-10-27,135.91,137.01,135.16,135.69,8472274,135.91,137.01,135.16,135.69,8472274,0.0,1.0
2025-10-28,137.29,137.55,134.68,135.99,6700241,137.29,137.55,134.68,135.99,6700241,0.0,1.0
2025-10-29,139.75,141.72,137.51,139.2,8477061,139.75,141.72,137.51,139.2,8477061,0.0,1.0
2025-10-30,139.11,140.76,137.66,139.0,7402828,139.11,140.76,137.66,139.0,7402828,0.0,1.0
2025-10-31,139.34,141.6899,138.33,140.58,6447789,139.34,141.6899,138.33,140.58,6447789,0.0,1.0
2025-11-03,141.55,142.5,139.9865,140.31,9568735,141.55,142.5,139.9865,140.31,9568735,0.0,1.0
2025-11-04,136.7,138.58,135.86,136.63,10704561,136.7,138.58,135.86,136.63,10704561,0.0,1.0
2025-11-05,138.87,141.05,136.5,136.68,7998877,138.87,141.05,136.5,136.68,7998877,0.0,1.0
2025-11-06,138.11,139.99,135.67,139.41,7647442,138.11,139.99,135.67,139.41,7647442,0.0,1.0
2025-11-07,139.09,139.21,134.51,136.76,8749472,139.09,139.21,134.51,136.76,8749472,0.0,1.0
2025-11-10,143.85,144.37,140.76,141.25,7783110,143.85,144.37,140.76,141.25,7783110,0.0,1.0
2025-11-11,143.47,143.9,140.68,142.5,6977276,143.47,143.9,140.68,142.5,6977276,0.0,1.0
2025-11-12,141.92,144.05,140.75,143.98,6538561,141.92,144.05,140.75,143.98,6538561,0.0,1.0
2025-11-13,135.25,141.35,134.83,141.18,10097681,135.25,141.35,134.83,141.18,10097681,0.0,1.0
2025-11-14,133.74,136.695,130.15,130.335,9797554,133.74,136.695,130.15,130.335,9797554,0.0,1.0
2025-11-17,132.33,135.42,131.25,132.59,6000918,132.33,135.42,131.25,132.59,6000918,0.0,1.0
2025-11-18,132.44,133.19,129.76,132.32,8100291,132.44,133.19,129.76,132.32,8100291,0.0,1.0
2025-11-19,136.66,136.76,131.69,132.2,8981254,136.66,136.76,131.69,132.2,8981254,0.0,1.0
2025-11-20,130.36,140.69,130.21,140.69,10313304,130.36,140.69,130.21,140.69,10313304,0.0,1.0
2025-11-21,131.6,132.19,127.19,130.36,8207291,131.6,132.19,127.19,130.36,8207291,0.0,1.0
2025-11-24,137.88,138.31,132.53,132.67,13568383,137.88,138.31,132.53,132.67,13568383,0.0,1.0
2025-11-25,137.81,138.34,133.935,137.51,7102867,137.81,138.34,133.935,137.51,7102867,0.0,1.0
2025-11-26,138.72,139.44,137.76,138.92,6443412,138.72,139.44,137.76,138.92,6443412,0.0,1.0