date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-30,43.25,44.0,43.0,43.25,10667,0.845718528651649,0.860384167876822,0.840829982243258,0.845718528651649,545509.805414266,0.0,1.0
1990-04-02,43.5,44.0,43.5,44.0,867,0.85060707506004,0.860384167876822,0.85060707506004,0.860384167876822,44338.3332984127,0.0,1.0
1990-04-03,42.75,42.75,42.75,42.75,8400,0.835941435834867,0.835941435834867,0.835941435834867,0.835941435834867,429575.547527874,0.0,1.0
1990-04-04,41.0,43.5,40.0,42.62,118800,0.80172161097613,0.85060707506004,0.782167425342566,0.833399391702504,6075425.60075136,0.0,1.0
1990-04-05,41.5,41.75,41.0,41.0,128867,0.811498703792912,0.816387250201303,0.80172161097613,0.80172161097613,6590251.43848506,0.0,1.0
1990-04-06,42.0,42.0,41.25,41.75,2267,0.821275796609694,0.821275796609694,0.806610157384521,0.816387250201303,115934.257886392,0.0,1.0
1990-04-09,42.0,42.25,41.25,41.25,58867,0.821275796609694,0.826164343018085,0.806610157384521,0.806610157384521,3010455.20908611,0.0,1.0
1990-04-10,42.25,42.25,41.25,41.25,5200,0.826164343018085,0.826164343018085,0.806610157384521,0.806610157384521,265927.719898208,0.0,1.0
1990-04-11,42.75,42.75,41.5,41.5,20000,0.835941435834867,0.835941435834867,0.811498703792912,0.811498703792912,1022798.92268541,0.0,1.0
1990-04-12,42.5,42.5,42.13,42.5,9467,0.831052889426476,0.831052889426476,0.823817840742057,0.831052889426476,484141.870053141,0.0,1.0
1990-04-16,42.75,43.5,42.0,42.5,15000,0.835941435834867,0.85060707506004,0.821275796609694,0.831052889426476,767099.19201406,0.0,1.0
1990-04-17,42.5,43.25,42.5,43.25,3800,0.831052889426476,0.845718528651649,0.831052889426476,0.845718528651649,194331.795310229,0.0,1.0
1990-04-18,42.5,43.5,42.5,43.5,1000,0.831052889426476,0.85060707506004,0.831052889426476,0.85060707506004,51139.9461342707,0.0,1.0
1990-04-19,42.5,43.5,42.5,43.5,2600,0.831052889426476,0.85060707506004,0.831052889426476,0.85060707506004,132963.859949104,0.0,1.0
1990-04-20,43.5,43.5,42.5,42.75,13667,0.85060707506004,0.85060707506004,0.831052889426476,0.835941435834867,698929.643817078,0.0,1.0
1990-04-23,42.37,43.5,42.37,43.5,68000,0.828510845294113,0.85060707506004,0.828510845294113,0.85060707506004,3477516.33713041,0.0,1.0
1990-04-24,42.75,43.5,42.25,43.5,7667,0.835941435834867,0.85060707506004,0.826164343018085,0.85060707506004,392089.967011453,0.0,1.0
1990-04-25,42.25,42.25,42.25,42.25,1467,0.826164343018085,0.826164343018085,0.826164343018085,0.826164343018085,75022.3009789751,0.0,1.0
1990-04-26,43.5,43.5,42.25,42.25,4400,0.85060707506004,0.85060707506004,0.826164343018085,0.826164343018085,225015.762990791,0.0,1.0
1990-04-27,43.25,43.5,42.25,42.25,5667,0.845718528651649,0.85060707506004,0.826164343018085,0.826164343018085,289810.074742912,0.0,1.0
1990-04-30,42.25,42.88,42.25,42.88,2467,0.826164343018085,0.83848347996723,0.826164343018085,0.83848347996723,126162.247113246,0.0,1.0
1990-05-01,43.25,43.25,42.25,43.25,61400,0.845718528651649,0.845718528651649,0.826164343018085,0.845718528651649,3139992.69264422,0.0,1.0
1990-05-02,43.25,43.25,42.25,42.25,6667,0.845718528651649,0.845718528651649,0.826164343018085,0.826164343018085,340950.020877183,0.0,1.0
1990-05-03,43.5,43.5,42.5,43.25,20467,0.85060707506004,0.85060707506004,0.831052889426476,0.845718528651649,1046681.27753012,0.0,1.0
1990-05-04,43.5,43.5,43.0,43.0,1400,0.85060707506004,0.85060707506004,0.840829982243258,0.840829982243258,71595.924587979,0.0,1.0
1990-05-07,43.5,43.5,42.5,43.5,1267,0.85060707506004,0.85060707506004,0.831052889426476,0.85060707506004,64794.311752121,0.0,1.0
1990-05-08,42.5,43.5,42.5,43.25,26000,0.831052889426476,0.85060707506004,0.831052889426476,0.845718528651649,1329638.59949104,0.0,1.0
1990-05-09,43.5,43.5,43.25,43.25,467,0.85060707506004,0.85060707506004,0.845718528651649,0.845718528651649,23882.3548447044,0.0,1.0
1990-05-10,42.5,44.0,42.5,43.75,23867,0.831052889426476,0.860384167876822,0.831052889426476,0.855495621468431,1220557.09438664,0.0,1.0
1990-05-11,44.0,44.0,42.5,42.5,5667,0.860384167876822,0.860384167876822,0.831052889426476,0.831052889426476,289810.074742912,0.0,1.0
1990-05-14,44.0,44.0,43.0,43.0,19000,0.860384167876822,0.860384167876822,0.840829982243258,0.840829982243258,971658.976551143,0.0,1.0
1990-05-15,44.0,44.0,43.25,43.25,4267,0.860384167876822,0.860384167876822,0.845718528651649,0.845718528651649,218214.150154933,0.0,1.0
1990-05-16,43.5,44.0,43.25,44.0,3467,0.85060707506004,0.860384167876822,0.845718528651649,0.860384167876822,177302.193247517,0.0,1.0
1990-05-17,44.5,44.5,43.5,44.5,74200,0.870161260693604,0.870161260693604,0.85060707506004,0.870161260693604,3794584.00316289,0.0,1.0
1990-05-18,44.25,45.0,44.25,45.0,1667,0.865272714285213,0.879938353510386,0.865272714285213,0.879938353510386,85250.2902058293,0.0,1.0
1990-05-21,44.75,45.0,44.0,45.0,17667,0.875049807101995,0.879938353510386,0.860384167876822,0.879938353510386,903489.428354161,0.0,1.0
1990-05-22,45.0,45.75,45.0,45.5,3800,0.879938353510386,0.89460399273556,0.879938353510386,0.889715446327168,194331.795310229,0.0,1.0
1990-05-23,46.5,46.5,45.25,45.75,18400,0.909269631960733,0.909269631960733,0.884826899918777,0.89460399273556,940975.00887058,0.0,1.0
1990-05-24,47.0,47.0,46.0,47.0,5000,0.919046724777515,0.919046724777515,0.899492539143951,0.919046724777515,255699.730671353,0.0,1.0
1990-05-25,46.0,46.5,46.0,46.25,46600,0.899492539143951,0.909269631960733,0.899492539143951,0.904381085552342,2383121.48985701,0.0,1.0
1990-05-29,46.12,47.0,46.0,46.0,10867,0.901839041419978,0.919046724777515,0.899492539143951,0.899492539143951,555737.79464112,0.0,1.0
1990-05-30,46.0,46.75,46.0,46.75,10267,0.899492539143951,0.914158178369124,0.899492539143951,0.914158178369124,525053.826960557,0.0,1.0
1990-05-31,46.0,46.75,46.0,46.75,1800,0.899492539143951,0.914158178369124,0.899492539143951,0.914158178369124,92051.9030416872,0.0,1.0
1990-06-01,46.0,46.75,46.0,46.0,5267,0.899492539143951,0.914158178369124,0.899492539143951,0.899492539143951,269354.096289204,0.0,1.0
1990-06-04,46.75,46.75,46.0,46.75,9600,0.914158178369124,0.914158178369124,0.899492539143951,0.914158178369124,490943.482888998,0.0,1.0
1990-06-05,46.75,46.75,46.38,46.75,20467,0.914158178369124,0.914158178369124,0.906923129684705,0.914158178369124,1046681.27753012,0.0,1.0
1990-06-06,46.0,46.75,46.0,46.0,32600,0.899492539143951,0.914158178369124,0.899492539143951,0.899492539143951,1667162.24397722,0.0,1.0
1990-06-07,46.38,46.5,46.0,46.0,5467,0.906923129684705,0.909269631960733,0.899492539143951,0.899492539143951,279582.085516058,0.0,1.0
1990-06-08,46.12,46.75,46.0,46.75,6267,0.901839041419978,0.914158178369124,0.899492539143951,0.914158178369124,320494.042423474,0.0,1.0
1990-06-11,46.0,46.75,46.0,46.75,1600,0.899492539143951,0.914158178369124,0.899492539143951,0.914158178369124,81823.9138148331,0.0,1.0
1990-06-12,46.75,46.75,46.0,46.75,21200,0.914158178369124,0.914158178369124,0.899492539143951,0.914158178369124,1084166.85804654,0.0,1.0
1990-06-13,46.75,46.75,46.0,46.0,3800,0.914158178369124,0.914158178369124,0.899492539143951,0.899492539143951,194331.795310229,0.0,1.0
1990-06-14,46.0,47.0,46.0,47.0,1000,0.899492539143951,0.919046724777515,0.899492539143951,0.919046724777515,51139.9461342707,0.0,1.0
1990-06-15,47.0,47.0,47.0,47.0,1400,0.919046724777515,0.919046724777515,0.919046724777515,0.919046724777515,71595.9245879789,0.0,1.0
1990-06-18,46.0,47.0,46.0,46.0,3667,0.899492539143951,0.919046724777515,0.899492539143951,0.899492539143951,187530.182474371,0.0,1.0
1990-06-19,46.5,46.5,46.25,46.25,7200,0.909269631960733,0.909269631960733,0.904381085552342,0.904381085552342,368207.612166749,0.0,1.0
1990-06-20,47.0,47.0,47.0,47.0,200,0.919046724777515,0.919046724777515,0.919046724777515,0.919046724777515,10227.9892268541,0.0,1.0
1990-06-21,47.0,47.0,46.0,47.0,2867,0.919046724777515,0.919046724777515,0.899492539143951,0.919046724777515,146618.225566954,0.0,1.0
1990-06-22,47.0,47.5,46.5,47.0,5800,0.919046724777515,0.928823817594297,0.909269631960733,0.919046724777515,296611.68757877,0.0,1.0
1990-06-25,48.0,48.0,47.5,47.63,9600,0.938600910411079,0.938600910411079,0.928823817594297,0.93136586172666,490943.482888999,0.0,1.0
1990-06-26,49.0,49.5,47.5,47.5,41467,0.958155096044643,0.967932188861425,0.928823817594297,0.928823817594297,2120620.1463498,0.0,1.0
1990-06-27,48.0,49.5,48.0,49.5,8467,0.938600910411079,0.967932188861425,0.938600910411079,0.967932188861425,433001.92391887,0.0,1.0
1990-06-28,48.75,49.0,48.5,48.5,10200,0.953266549636252,0.958155096044643,0.948378003227861,0.948378003227861,521627.450569561,0.0,1.0
1990-06-29,49.0,49.0,48.25,49.0,19467,0.958155096044643,0.958155096044643,0.94348945681947,0.958155096044643,995541.331395847,0.0,1.0
1990-07-02,49.0,49.0,48.25,48.63,39400,0.958155096044643,0.958155096044643,0.94348945681947,0.950920047360224,2014913.87769027,0.0,1.0
1990-07-03,49.0,49.0,48.25,48.25,62400,0.958155096044643,0.958155096044643,0.94348945681947,0.94348945681947,3191132.63877849,0.0,1.0
1990-07-05,49.0,49.0,48.25,48.25,4800,0.958155096044643,0.958155096044643,0.94348945681947,0.94348945681947,245471.741444499,0.0,1.0
1990-07-06,48.75,49.0,48.0,49.0,1467,0.953266549636252,0.958155096044643,0.938600910411079,0.958155096044643,75022.3009789751,0.0,1.0
1990-07-09,48.75,48.75,48.0,48.75,3267,0.953266549636252,0.953266549636252,0.938600910411079,0.953266549636252,167074.204020662,0.0,1.0
1990-07-10,48.0,48.5,47.5,48.0,8667,0.938600910411079,0.948378003227861,0.928823817594297,0.938600910411079,443229.913145724,0.0,1.0
1990-07-11,47.75,48.0,47.5,47.5,5200,0.933712364002688,0.938600910411079,0.928823817594297,0.928823817594297,265927.719898208,0.0,1.0
1990-07-12,47.75,47.75,46.75,47.75,31067,0.933712364002688,0.933712364002688,0.914158178369124,0.933712364002688,1588764.70655339,0.0,1.0
1990-07-13,47.0,47.75,46.5,47.75,36200,0.919046724777515,0.933712364002688,0.909269631960733,0.933712364002688,1851266.0500606,0.0,1.0
1990-07-16,48.0,48.0,47.0,47.0,4400,0.938600910411079,0.938600910411079,0.919046724777515,0.919046724777515,225015.762990791,0.0,1.0
1990-07-17,47.5,48.0,47.5,47.5,1867,0.928823817594297,0.938600910411079,0.928823817594297,0.928823817594297,95478.2794326833,0.0,1.0
1990-07-18,47.5,48.0,47.25,47.5,11867,0.928823817594297,0.938600910411079,0.923935271185906,0.928823817594297,606877.74077539,0.0,1.0
1990-07-19,46.5,47.75,46.5,46.63,7800,0.909269631960733,0.933712364002688,0.909269631960733,0.911811676093096,398891.579847311,0.0,1.0
1990-07-20,47.0,47.5,46.5,46.5,4067,0.919046724777515,0.928823817594297,0.909269631960733,0.909269631960733,207986.160928079,0.0,1.0
1990-07-23,47.0,47.25,46.0,46.5,8467,0.919046724777515,0.923935271185906,0.899492539143951,0.909269631960733,433001.92391887,0.0,1.0
1990-07-24,47.0,47.0,46.0,47.0,2867,0.919046724777515,0.919046724777515,0.899492539143951,0.919046724777515,146618.225566954,0.0,1.0
1990-07-25,47.0,47.0,46.0,46.0,1800,0.919046724777515,0.919046724777515,0.899492539143951,0.899492539143951,92051.9030416872,0.0,1.0
1990-07-26,46.75,47.25,46.25,47.0,8467,0.914158178369124,0.923935271185906,0.904381085552342,0.919046724777515,433001.92391887,0.0,1.0
1990-07-27,46.0,47.0,46.0,46.0,8800,0.899492539143951,0.919046724777515,0.899492539143951,0.899492539143951,450031.525981582,0.0,1.0
1990-07-30,47.0,47.0,46.0,46.0,3467,0.919046724777515,0.919046724777515,0.899492539143951,0.899492539143951,177302.193247516,0.0,1.0
1990-07-31,45.5,47.0,45.0,47.0,17000,0.889715446327168,0.919046724777515,0.879938353510386,0.919046724777515,869379.084282602,0.0,1.0
1990-08-01,44.62,45.0,43.25,44.5,34267,0.872507762969632,0.879938353510386,0.845718528651649,0.870161260693604,1752412.53418305,0.0,1.0
1990-08-02,44.0,44.75,44.0,44.0,4600,0.860384167876822,0.875049807101995,0.860384167876822,0.860384167876822,235243.752217645,0.0,1.0
1990-08-03,43.0,44.5,42.5,44.0,24267,0.840829982243258,0.870161260693604,0.831052889426476,0.860384167876822,1241013.07284035,0.0,1.0
1990-08-06,41.5,43.0,41.5,43.0,22200,0.811498703792912,0.840829982243258,0.811498703792912,0.840829982243258,1135306.80418081,0.0,1.0
1990-08-07,41.5,42.5,41.5,42.5,48467,0.811498703792912,0.831052889426476,0.811498703792912,0.831052889426476,2478599.7692897,0.0,1.0
1990-08-08,42.0,42.0,41.25,42.0,28667,0.821275796609694,0.821275796609694,0.806610157384521,0.821275796609694,1466028.83583114,0.0,1.0
1990-08-09,42.0,42.5,41.25,42.0,1000,0.821275796609694,0.831052889426476,0.806610157384521,0.821275796609694,51139.9461342707,0.0,1.0
1990-08-10,42.5,42.5,41.25,42.5,3600,0.831052889426476,0.831052889426476,0.806610157384521,0.831052889426476,184103.806083374,0.0,1.0
1990-08-13,42.5,42.5,41.0,41.0,11667,0.831052889426476,0.831052889426476,0.80172161097613,0.80172161097613,596649.751548536,0.0,1.0
1990-08-14,41.25,42.5,40.88,42.5,34267,0.806610157384521,0.831052889426476,0.799375108700102,0.831052889426476,1752412.53418305,0.0,1.0
1990-08-15,41.5,42.5,41.5,42.5,44867,0.811498703792912,0.831052889426476,0.811498703792912,0.831052889426476,2294495.96320632,0.0,1.0
1990-08-16,41.62,42.0,41.25,41.25,3267,0.81384520606894,0.821275796609694,0.806610157384521,0.806610157384521,167074.204020662,0.0,1.0
1990-08-17,42.0,42.0,41.0,42.0,24667,0.821275796609694,0.821275796609694,0.80172161097613,0.821275796609694,1261469.05129406,0.0,1.0
1990-08-20,41.5,41.5,41.5,41.5,1067,0.811498703792912,0.811498703792912,0.811498703792912,0.811498703792912,54566.3225252668,0.0,1.0
1990-08-21,39.75,41.0,39.5,41.0,5667,0.777278878934175,0.80172161097613,0.772390332525784,0.80172161097613,289810.074742912,0.0,1.0
1990-08-22,40.12,40.5,40.0,40.5,61667,0.784513927618593,0.791944518159348,0.782167425342566,0.791944518159348,3153647.05826207,0.0,1.0
1990-08-23,39.25,39.75,38.5,39.75,5000,0.767501786117393,0.777278878934175,0.752836146892219,0.777278878934175,255699.730671353,0.0,1.0
1990-08-24,39.63,39.75,39.12,39.75,31600,0.774932376658147,0.777278878934175,0.764959741985029,0.777278878934175,1616022.29784295,0.0,1.0
1990-08-27,42.0,42.0,40.0,40.0,10600,0.821275796609694,0.821275796609694,0.782167425342566,0.782167425342566,542083.429023269,0.0,1.0
1990-08-28,41.5,42.0,41.0,42.0,11600,0.811498703792912,0.821275796609694,0.80172161097613,0.821275796609694,593223.37515754,0.0,1.0
1990-08-29,41.0,41.5,41.0,41.5,9667,0.80172161097613,0.811498703792912,0.80172161097613,0.811498703792912,494369.859279995,0.0,1.0
1990-08-30,41.75,41.75,41.0,41.0,11067,0.816387250201303,0.816387250201303,0.80172161097613,0.80172161097613,565965.783867974,0.0,1.0
1990-08-31,41.0,41.0,41.0,41.0,3467,0.80172161097613,0.80172161097613,0.80172161097613,0.80172161097613,177302.193247516,0.0,1.0
1990-09-04,40.25,41.0,40.25,40.5,7000,0.787055971750957,0.80172161097613,0.787055971750957,0.791944518159348,357979.622939895,0.0,1.0
1990-09-05,41.0,41.0,40.25,40.25,5467,0.80172161097613,0.80172161097613,0.787055971750957,0.787055971750957,279582.085516058,0.0,1.0
1990-09-06,39.75,40.75,39.75,40.5,17667,0.777278878934175,0.796833064567739,0.777278878934175,0.791944518159348,903489.42835416,0.0,1.0
1990-09-07,41.0,41.0,39.75,41.0,14200,0.80172161097613,0.80172161097613,0.777278878934175,0.80172161097613,726187.235106644,0.0,1.0
1990-09-10,40.25,41.0,40.0,41.0,2000,0.787055971750957,0.80172161097613,0.782167425342566,0.80172161097613,102279.892268541,0.0,1.0
1990-09-11,40.0,40.37,40.0,40.37,2267,0.782167425342566,0.789402474026984,0.782167425342566,0.789402474026984,115934.257886392,0.0,1.0
1990-09-12,41.0,41.0,39.75,39.75,5000,0.80172161097613,0.80172161097613,0.777278878934175,0.777278878934175,255699.730671353,0.0,1.0
1990-09-13,39.5,40.75,39.5,39.5,1600,0.772390332525784,0.796833064567739,0.772390332525784,0.772390332525784,81823.9138148331,0.0,1.0
1990-09-14,41.0,41.0,39.5,39.5,55467,0.80172161097613,0.80172161097613,0.772390332525784,0.772390332525784,2836579.39222959,0.0,1.0
1990-09-17,39.5,41.0,39.5,39.5,2400,0.772390332525784,0.80172161097613,0.772390332525784,0.772390332525784,122735.87072225,0.0,1.0
1990-09-18,40.0,41.0,40.0,40.5,15600,0.782167425342566,0.80172161097613,0.782167425342566,0.791944518159348,797783.159694622,0.0,1.0
1990-09-19,41.0,41.0,39.5,41.0,52467,0.80172161097613,0.80172161097613,0.772390332525784,0.80172161097613,2683159.55382678,0.0,1.0
1990-09-20,39.75,40.75,39.75,40.75,5800,0.777278878934175,0.796833064567739,0.777278878934175,0.796833064567739,296611.68757877,0.0,1.0
1990-09-21,39.75,40.5,39.75,39.75,11867,0.777278878934175,0.791944518159348,0.777278878934175,0.777278878934175,606877.74077539,0.0,1.0
1990-09-24,39.5,40.5,39.5,40.5,2467,0.772390332525784,0.791944518159348,0.772390332525784,0.791944518159348,126162.247113246,0.0,1.0
1990-09-25,39.5,40.5,39.5,39.5,55467,0.772390332525784,0.791944518159348,0.772390332525784,0.772390332525784,2836579.39222959,0.0,1.0
1990-09-26,39.12,40.5,39.12,39.5,44467,0.764959741985029,0.791944518159348,0.764959741985029,0.772390332525784,2274039.98475262,0.0,1.0
1990-09-27,38.75,40.0,38.75,39.0,26067,0.757724693300611,0.782167425342566,0.757724693300611,0.762613239709002,1333064.97588203,0.0,1.0
1990-09-28,40.0,40.0,38.75,38.75,20200,0.782167425342566,0.782167425342566,0.757724693300611,0.757724693300611,1033026.91191227,0.0,1.0
1990-10-01,41.0,41.5,39.5,40.0,11200,0.80172161097613,0.811498703792912,0.772390332525784,0.782167425342566,572767.396703832,0.0,1.0
1990-10-02,41.5,42.5,41.5,42.5,2867,0.811498703792912,0.831052889426476,0.811498703792912,0.831052889426476,146618.225566954,0.0,1.0
1990-10-03,42.5,42.5,42.25,42.5,6267,0.831052889426476,0.831052889426476,0.826164343018085,0.831052889426476,320494.042423474,0.0,1.0
1990-10-04,42.5,42.5,41.25,41.25,267,0.831052889426476,0.831052889426476,0.806610157384521,0.806610157384521,13654.3656178503,0.0,1.0
1990-10-05,42.5,42.5,41.0,41.0,14800,0.831052889426476,0.831052889426476,0.80172161097613,0.80172161097613,756871.202787206,0.0,1.0
1990-10-08,42.0,42.5,42.0,42.5,4400,0.821275796609694,0.831052889426476,0.821275796609694,0.831052889426476,225015.762990791,0.0,1.0
1990-10-09,42.5,42.5,42.0,42.0,4467,0.831052889426476,0.831052889426476,0.821275796609694,0.821275796609694,228442.139381787,0.0,1.0
1990-10-10,42.0,42.5,41.0,42.5,34267,0.821275796609694,0.831052889426476,0.80172161097613,0.831052889426476,1752412.53418305,0.0,1.0
1990-10-11,40.5,42.0,40.5,42.0,18600,0.791944518159348,0.821275796609694,0.791944518159348,0.821275796609694,951202.998097435,0.0,1.0
1990-10-12,40.5,42.0,40.5,40.5,11267,0.791944518159348,0.821275796609694,0.791944518159348,0.791944518159348,576193.773094828,0.0,1.0
1990-10-15,40.25,41.5,40.25,41.5,1200,0.787055971750957,0.811498703792912,0.787055971750957,0.811498703792912,61367.9353611248,0.0,1.0
1990-10-16,40.0,40.25,40.0,40.25,1267,0.782167425342566,0.787055971750957,0.782167425342566,0.787055971750957,64794.3117521209,0.0,1.0
1990-10-17,40.12,40.5,39.5,39.5,86400,0.784513927618593,0.791944518159348,0.772390332525784,0.772390332525784,4418491.34600099,0.0,1.0
1990-10-18,39.75,41.0,39.75,39.75,33867,0.777278878934175,0.80172161097613,0.777278878934175,0.777278878934175,1731956.55572934,0.0,1.0
1990-10-19,39.75,41.0,39.75,40.75,3667,0.777278878934175,0.80172161097613,0.777278878934175,0.796833064567739,187530.182474371,0.0,1.0
1990-10-22,41.0,41.0,39.88,39.88,1000,0.80172161097613,0.80172161097613,0.779820923066538,0.779820923066538,51139.9461342707,0.0,1.0
1990-10-23,40.5,41.0,40.25,41.0,6600,0.791944518159348,0.80172161097613,0.787055971750957,0.80172161097613,337523.644486186,0.0,1.0
1990-10-24,40.0,40.0,39.75,39.75,9200,0.782167425342566,0.782167425342566,0.777278878934175,0.777278878934175,470487.50443529,0.0,1.0
1990-10-25,41.25,41.25,41.0,41.0,467,0.806610157384521,0.806610157384521,0.80172161097613,0.80172161097613,23882.3548447044,0.0,1.0
1990-10-26,40.0,41.0,39.75,39.75,21600,0.782167425342566,0.80172161097613,0.777278878934175,0.777278878934175,1104622.83650025,0.0,1.0
1990-10-29,40.0,40.0,39.75,39.75,47867,0.782167425342566,0.782167425342566,0.777278878934175,0.777278878934175,2447915.80160913,0.0,1.0
1990-10-30,39.75,40.25,39.63,40.0,15267,0.777278878934175,0.787055971750957,0.774932376658147,0.782167425342566,780753.55763191,0.0,1.0
1990-10-31,39.5,40.5,39.5,40.25,2467,0.772390332525784,0.791944518159348,0.772390332525784,0.787055971750957,126162.247113246,0.0,1.0
1990-11-01,40.5,40.5,39.5,39.75,4467,0.791944518159348,0.791944518159348,0.772390332525784,0.777278878934175,228442.139381787,0.0,1.0
1990-11-02,39.5,40.5,39.5,40.5,2600,0.772390332525784,0.791944518159348,0.772390332525784,0.791944518159348,132963.859949104,0.0,1.0
1990-11-05,39.5,40.75,39.5,40.5,22400,0.772390332525784,0.796833064567739,0.772390332525784,0.791944518159348,1145534.79340766,0.0,1.0
1990-11-06,40.0,41.0,39.5,40.5,84600,0.782167425342566,0.80172161097613,0.772390332525784,0.791944518159348,4326439.4429593,0.0,1.0
1990-11-07,41.0,41.25,40.0,40.0,24000,0.80172161097613,0.806610157384521,0.782167425342566,0.782167425342566,1227358.7072225,0.0,1.0
1990-11-08,41.0,41.0,39.75,41.0,12867,0.80172161097613,0.80172161097613,0.777278878934175,0.80172161097613,658017.686909661,0.0,1.0
1990-11-09,41.0,41.0,40.0,40.0,8400,0.80172161097613,0.80172161097613,0.782167425342566,0.782167425342566,429575.547527874,0.0,1.0
1990-11-12,40.63,41.0,40.5,41.0,8867,0.794486562291711,0.80172161097613,0.791944518159348,0.80172161097613,453457.902372578,0.0,1.0
1990-11-13,42.5,42.5,41.0,41.0,12200,0.831052889426476,0.831052889426476,0.80172161097613,0.80172161097613,623907.342838102,0.0,1.0
1990-11-14,42.5,42.5,41.0,42.0,2067,0.831052889426476,0.831052889426476,0.80172161097613,0.821275796609694,105706.268659538,0.0,1.0
1990-11-15,42.5,43.5,41.5,41.5,22867,0.831052889426476,0.85060707506004,0.811498703792912,0.811498703792912,1169417.14825237,0.0,1.0
1990-11-16,43.5,43.5,43.0,43.0,1400,0.85060707506004,0.85060707506004,0.840829982243258,0.840829982243258,71595.924587979,0.0,1.0
1990-11-19,43.5,43.5,42.5,43.5,6267,0.85060707506004,0.85060707506004,0.831052889426476,0.85060707506004,320494.042423474,0.0,1.0
1990-11-20,44.13,44.5,42.5,42.5,23467,0.862926212009186,0.870161260693604,0.831052889426476,0.831052889426476,1200101.11593293,0.0,1.0
1990-11-21,44.5,44.5,43.75,43.75,86600,0.870161260693604,0.870161260693604,0.855495621468431,0.855495621468431,4428719.33522784,0.0,1.0
1990-11-23,44.0,44.5,43.75,43.75,22600,0.860384167876822,0.870161260693604,0.855495621468431,0.855495621468431,1155762.78263452,0.0,1.0
1990-11-26,44.0,44.5,44.0,44.0,37800,0.860384167876822,0.870161260693604,0.860384167876822,0.860384167876822,1933089.96387543,0.0,1.0
1990-11-27,46.0,46.0,44.5,44.5,28000,0.899492539143951,0.899492539143951,0.870161260693604,0.870161260693604,1431918.49175958,0.0,1.0
1990-11-28,45.5,46.0,44.5,46.0,40000,0.889715446327168,0.899492539143951,0.870161260693604,0.899492539143951,2045597.84537083,0.0,1.0
1990-11-29,44.25,45.5,44.25,44.5,8067,0.865272714285213,0.889715446327168,0.865272714285213,0.870161260693604,412545.945465162,0.0,1.0
1990-11-30,45.62,46.0,45.0,45.5,55467,0.892061948603196,0.899492539143951,0.879938353510386,0.889715446327168,2836579.39222959,0.0,1.0
1990-12-03,45.75,45.75,45.0,45.75,37267,0.89460399273556,0.89460399273556,0.879938353510386,0.89460399273556,1905832.37258586,0.0,1.0
1990-12-04,45.75,45.75,45.0,45.0,15400,0.89460399273556,0.89460399273556,0.879938353510386,0.879938353510386,787555.170467768,0.0,1.0
1990-12-05,48.5,48.5,45.0,46.25,25000,0.948378003227861,0.948378003227861,0.879938353510386,0.904381085552342,1278498.65335677,0.0,1.0
1990-12-06,48.25,49.75,47.25,48.5,28200,0.94348945681947,0.972820735269816,0.923935271185906,0.948378003227861,1442146.48098643,0.0,1.0
1990-12-07,48.5,48.75,47.5,48.75,6400,0.948378003227861,0.953266549636252,0.928823817594297,0.953266549636252,327295.655259332,0.0,1.0
1990-12-10,47.25,48.25,47.25,47.25,6200,0.923935271185906,0.94348945681947,0.923935271185906,0.923935271185906,317067.666032478,0.0,1.0
1990-12-11,48.5,48.75,48.0,48.25,52400,0.948378003227861,0.953266549636252,0.938600910411079,0.94348945681947,2679733.17743578,0.0,1.0
1990-12-12,48.25,48.75,48.0,48.0,28267,0.94348945681947,0.953266549636252,0.938600910411079,0.938600910411079,1445572.85737743,0.0,1.0
1990-12-13,48.63,49.0,48.25,49.0,32867,0.950920047360224,0.958155096044643,0.94348945681947,0.958155096044643,1680816.60959508,0.0,1.0
1990-12-14,49.0,49.0,48.0,48.38,9467,0.958155096044643,0.958155096044643,0.938600910411079,0.946031500951833,484141.870053141,0.0,1.0
1990-12-17,49.0,49.0,48.0,48.0,10800,0.958155096044643,0.958155096044643,0.938600910411079,0.938600910411079,552311.418250123,0.0,1.0
1990-12-18,51.5,51.5,49.0,49.0,34200,1.00704056012855,1.00704056012855,0.958155096044643,0.958155096044643,1748986.15779206,0.0,1.0
1990-12-19,49.63,51.5,49.5,51.5,38000,0.970474232993788,1.00704056012855,0.967932188861425,1.00704056012855,1943317.95310229,0.0,1.0
1990-12-20,50.0,50.75,50.0,50.0,6667,0.977709281678207,0.99237492090338,0.977709281678207,0.977709281678207,340950.020877183,0.0,1.0
1990-12-21,50.0,51.0,50.0,50.75,8400,0.977709281678207,0.997263467311771,0.977709281678207,0.99237492090338,429575.547527874,0.0,1.0
1990-12-24,51.5,51.5,50.0,51.0,5467,1.00704056012855,1.00704056012855,0.977709281678207,0.997263467311771,279582.085516059,0.0,1.0
1990-12-26,51.5,51.5,50.25,50.25,4667,1.00704056012855,1.00704056012855,0.982597828086598,0.982597828086598,238670.128608642,0.0,1.0
1990-12-27,51.25,52.25,50.25,50.25,15067,1.00215201372016,1.02170619935373,0.982597828086598,0.982597828086598,770525.568405058,0.0,1.0
1990-12-28,52.5,52.75,51.5,52.5,9867,1.02659474576212,1.03148329217051,1.00704056012855,1.02659474576212,504597.848506848,0.0,1.0
1990-12-31,51.5,51.5,50.5,51.5,17600,1.00704056012855,1.00704056012855,0.987486374494989,1.00704056012855,900063.051963167,0.0,1.0
1991-01-02,50.0,51.62,50.0,50.0,7000,0.977709281678207,1.00938706240458,0.977709281678207,0.977709281678207,357979.622939895,0.0,1.0
1991-01-03,50.5,50.5,49.5,49.5,3267,0.987486374494989,0.987486374494989,0.967932188861425,0.967932188861425,167074.204020662,0.0,1.0
1991-01-04,49.5,50.5,49.5,50.5,1467,0.967932188861425,0.987486374494989,0.967932188861425,0.987486374494989,75022.3009789751,0.0,1.0
1991-01-07,49.0,50.0,49.0,50.0,6600,0.958155096044643,0.977709281678207,0.958155096044643,0.977709281678207,337523.644486187,0.0,1.0
1991-01-08,49.75,50.0,49.0,49.5,18467,0.972820735269816,0.977709281678207,0.958155096044643,0.967932188861425,944401.385261577,0.0,1.0
1991-01-09,48.5,49.75,48.5,49.0,22400,0.948378003227861,0.972820735269816,0.948378003227861,0.958155096044643,1145534.79340766,0.0,1.0
1991-01-10,48.5,48.5,48.5,48.5,1467,0.948378003227861,0.948378003227861,0.948378003227861,0.948378003227861,75022.3009789751,0.0,1.0
1991-01-11,48.75,49.0,48.5,48.5,19267,0.953266549636252,0.958155096044643,0.948378003227861,0.948378003227861,985313.342168993,0.0,1.0
1991-01-14,47.5,48.0,47.0,48.0,3800,0.928823817594297,0.938600910411079,0.919046724777515,0.938600910411079,194331.795310229,0.0,1.0
1991-01-15,47.38,48.0,46.75,46.75,12800,0.926477315318269,0.938600910411079,0.914158178369124,0.914158178369124,654591.310518665,0.0,1.0
1991-01-16,47.25,47.25,46.5,47.12,4800,0.923935271185906,0.923935271185906,0.909269631960733,0.921393227053542,245471.741444499,0.0,1.0
1991-01-17,47.5,47.5,46.25,47.5,91800,0.928823817594297,0.928823817594297,0.904381085552342,0.928823817594297,4694647.05512605,0.0,1.0
1991-01-18,47.5,47.5,46.38,47.5,88200,0.928823817594297,0.928823817594297,0.906923129684705,0.928823817594297,4510543.24904267,0.0,1.0
1991-01-21,48.0,48.0,46.5,46.5,6867,0.938600910411079,0.938600910411079,0.909269631960733,0.909269631960733,351178.010104037,0.0,1.0
1991-01-22,47.5,48.25,47.25,47.5,20600,0.928823817594297,0.94348945681947,0.923935271185906,0.928823817594297,1053482.89036598,0.0,1.0
1991-01-23,48.5,48.5,47.5,48.25,14600,0.948378003227861,0.948378003227861,0.928823817594297,0.94348945681947,746643.213560352,0.0,1.0
1991-01-24,49.0,49.0,48.0,48.5,11800,0.958155096044643,0.958155096044643,0.938600910411079,0.948378003227861,603451.364384394,0.0,1.0
1991-01-25,50.0,50.0,49.0,49.0,10667,0.977709281678207,0.977709281678207,0.958155096044643,0.958155096044643,545509.805414265,0.0,1.0
1991-01-28,50.25,50.25,49.37,50.25,2467,0.982597828086598,0.982597828086598,0.965390144729062,0.982597828086598,126162.247113246,0.0,1.0
1991-01-29,50.25,50.25,49.0,49.0,12667,0.982597828086598,0.982597828086598,0.958155096044643,0.958155096044643,647789.697682807,0.0,1.0
1991-01-30,50.25,50.25,49.0,49.0,10267,0.982597828086598,0.982597828086598,0.958155096044643,0.958155096044643,525053.826960557,0.0,1.0
1991-01-31,51.5,51.5,49.75,50.25,43600,1.00704056012855,1.00704056012855,0.972820735269816,0.982597828086598,2229701.65145421,0.0,1.0
1991-02-01,51.75,51.75,50.5,51.5,21600,1.01192910653694,1.01192910653694,0.987486374494989,1.00704056012855,1104622.83650025,0.0,1.0
1991-02-04,52.25,52.75,51.25,52.0,21600,1.02170619935373,1.03148329217051,1.00215201372016,1.01681765294534,1104622.83650024,0.0,1.0
1991-02-05,52.25,53.0,52.25,53.0,10800,1.02170619935373,1.0363718385789,1.02170619935373,1.0363718385789,552311.418250122,0.0,1.0
1991-02-06,54.25,54.25,52.5,53.0,21867,1.06081457062085,1.06081457062085,1.02659474576212,1.0363718385789,1118277.2021181,0.0,1.0
1991-02-07,55.25,56.5,53.25,53.25,41667,1.08036875625442,1.10481148829637,1.04126038498729,1.04126038498729,2130848.13557665,0.0,1.0
1991-02-08,55.0,55.75,55.0,55.0,45867,1.07548020984603,1.0901458490712,1.07548020984603,1.07548020984603,2345635.90934059,0.0,1.0
1991-02-11,55.75,56.0,54.5,55.0,33600,1.0901458490712,1.09503439547959,1.06570311702925,1.07548020984603,1718302.1901115,0.0,1.0
1991-02-12,57.0,58.5,55.5,55.5,14600,1.11458858111316,1.1439198595635,1.08525730266281,1.08525730266281,746643.213560349,0.0,1.0
1991-02-13,58.0,58.5,57.0,57.0,24067,1.13414276674672,1.1439198595635,1.11458858111316,1.11458858111316,1230785.08361349,0.0,1.0
1991-02-14,57.0,58.5,57.0,58.5,14600,1.11458858111316,1.1439198595635,1.11458858111316,1.1439198595635,746643.213560349,0.0,1.0
1991-02-15,58.0,58.0,56.75,58.0,10867,1.13414276674672,1.13414276674672,1.10970003470477,1.13414276674672,555737.79464112,0.0,1.0
1991-02-19,58.0,58.0,56.75,56.75,22800,1.13414276674672,1.13414276674672,1.10970003470477,1.10970003470477,1165990.77186137,0.0,1.0
1991-02-20,56.75,58.0,56.75,56.75,13267,1.10970003470477,1.13414276674672,1.10970003470477,1.10970003470477,678473.665363366,0.0,1.0
1991-02-21,56.75,58.0,56.25,56.75,14000,1.10970003470477,1.13414276674672,1.09992294188798,1.10970003470477,715959.245879786,0.0,1.0
1991-02-22,57.5,57.75,56.75,57.75,29267,1.12436567392994,1.12925422033833,1.10970003470477,1.12925422033833,1496712.8035117,0.0,1.0
1991-02-25,58.0,58.0,56.75,58.0,4000,1.13414276674672,1.13414276674672,1.10970003470477,1.13414276674672,204559.784537083,0.0,1.0
1991-02-26,56.75,57.75,56.75,56.87,30400,1.10970003470477,1.12925422033833,1.10970003470477,1.11204653698079,1554654.36248182,0.0,1.0
1991-02-27,56.75,57.75,56.75,57.0,4667,1.10970003470477,1.12925422033833,1.10970003470477,1.11458858111316,238670.12860864,0.0,1.0
1991-02-28,58.0,58.0,56.75,57.5,7000,1.13414276674672,1.13414276674672,1.10970003470477,1.12436567392994,357979.622939895,0.0,1.0
1991-03-01,58.0,58.0,57.0,58.0,18067,1.13414276674672,1.13414276674672,1.11458858111316,1.13414276674672,923945.406807869,0.0,1.0
1991-03-04,60.25,60.5,57.25,58.25,32867,1.17813968442224,1.18302823083063,1.11947712752155,1.13903131315511,1680816.60959507,0.0,1.0
1991-03-05,61.25,61.25,59.0,60.5,29200,1.1976938700558,1.1976938700558,1.15369695238028,1.18302823083063,1493286.42712071,0.0,1.0
1991-03-06,61.5,62.0,60.5,62.0,6667,1.20258241646419,1.21235950928098,1.18302823083063,1.21235950928098,340950.020877184,0.0,1.0
1991-03-07,61.5,61.5,60.0,60.0,2867,1.20258241646419,1.20258241646419,1.17325113801385,1.17325113801385,146618.225566955,0.0,1.0
1991-03-08,61.5,61.5,60.0,61.5,4200,1.20258241646419,1.20258241646419,1.17325113801385,1.20258241646419,214787.773763938,0.0,1.0
1991-03-11,60.0,61.5,59.75,60.0,17467,1.17882408091941,1.2082946829424,1.17391231391558,1.17882408091941,889038.506222751,0.285,1.0
1991-03-12,61.75,61.75,60.37,61.5,6067,1.21320644994623,1.21320644994623,1.18609349608508,1.2082946829424,308799.256727166,0.0,1.0
1991-03-13,60.25,61.75,60.25,61.75,2867,1.18373584792325,1.21320644994623,1.18373584792325,1.21320644994623,145925.08143016,0.0,1.0
1991-03-14,61.75,61.75,60.25,61.5,3067,1.21320644994623,1.21320644994623,1.18373584792325,1.2082946829424,156104.717386224,0.0,1.0
1991-03-15,62.0,62.0,61.0,61.75,1667,1.21811821695006,1.21811821695006,1.19847114893474,1.21320644994623,84847.2656937839,0.0,1.0
1991-03-18,60.62,62.0,60.62,62.0,22000,1.19100526308891,1.21811821695006,1.19100526308891,1.21811821695006,1119759.95516692,0.0,1.0
1991-03-19,61.0,61.75,60.62,61.75,5200,1.19847114893474,1.21320644994623,1.19100526308891,1.21320644994623,264670.534857633,0.0,1.0
1991-03-20,61.5,61.62,60.62,60.62,18667,1.2082946829424,1.21065233110424,1.19100526308891,1.19100526308891,950116.321959125,0.0,1.0
1991-03-21,61.37,61.37,60.5,60.62,6800,1.20574056410041,1.20574056410041,1.18864761492708,1.19100526308891,346107.622506136,0.0,1.0
1991-03-22,61.37,61.5,61.25,61.5,5200,1.20574056410041,1.2082946829424,1.20338291593857,1.2082946829424,264670.534857633,0.0,1.0
1991-03-25,61.37,61.5,60.62,61.37,21667,1.20574056410041,1.2082946829424,1.19100526308891,1.20574056410041,1102810.86130007,0.0,1.0
1991-03-26,62.5,62.5,60.62,61.37,9867,1.22794175095772,1.22794175095772,1.19100526308891,1.20574056410041,502212.339892361,0.0,1.0
1991-03-27,63.0,63.0,61.75,62.5,23667,1.23776528496539,1.23776528496539,1.21320644994623,1.22794175095772,1204607.22086069,0.0,1.0
1991-03-28,64.25,65.0,63.0,63.0,9200,1.26232411998454,1.27705942099603,1.23776528496539,1.23776528496539,468263.25397889,0.0,1.0
1991-04-01,67.0,67.0,63.62,65.0,21200,1.31635355702668,1.31635355702668,1.24994646713489,1.27705942099603,1079041.41134266,0.0,1.0
1991-04-02,68.0,69.0,66.63,67.5,25000,1.336000625042,1.35564769305733,1.30908414186101,1.32617709103434,1272454.49450786,0.0,1.0
1991-04-03,47.25,49.0,46.0,46.0,21733,1.39248594558606,1.44405949912628,1.35564769305733,1.35564769305733,737446.760777045,0.0,1.5
1991-04-04,46.5,48.63,46.0,47.25,60300,1.37038299406882,1.43315537637778,1.35564769305733,1.39248594558606,2046106.82716863,0.0,1.0
1991-04-05,46.62,46.88,45.25,46.88,7800,1.37391946631158,1.38158182283755,1.33354474154009,1.38158182283755,264670.534857633,0.0,1.0
1991-04-08,46.75,46.75,45.5,46.62,37800,1.37775064457457,1.37775064457457,1.34091239204583,1.37391946631158,1282634.13046391,0.0,1.0
1991-04-09,45.63,46.62,45.12,46.25,41900,1.34474357030882,1.37391946631158,1.3297135632771,1.36301534356307,1421755.82186345,0.0,1.0
1991-04-10,45.25,46.0,45.0,45.63,13300,1.33354474154009,1.35564769305733,1.32617709103434,1.34474357030882,451297.194052118,0.0,1.0
1991-04-11,46.0,46.0,45.25,45.5,44100,1.35564769305733,1.35564769305733,1.33354474154009,1.34091239204583,1496406.48554123,0.0,1.0
1991-04-12,46.0,46.0,45.5,46.0,11200,1.35564769305733,1.35564769305733,1.34091239204583,1.35564769305733,380039.742359678,0.0,1.0
1991-04-15,45.87,46.0,45.0,46.0,43100,1.35181651479434,1.35564769305733,1.32617709103434,1.35564769305733,1462474.36568769,0.0,1.0
1991-04-16,46.0,46.0,45.0,45.87,120900,1.35564769305733,1.35564769305733,1.32617709103434,1.35181651479434,4102393.29029331,0.0,1.0
1991-04-17,46.0,46.0,45.38,46.0,29600,1.35564769305733,1.35564769305733,1.33737591980308,1.35564769305733,1004390.74766486,0.0,1.0
1991-04-18,46.0,46.0,45.38,46.0,8100,1.35564769305733,1.35564769305733,1.33737591980308,1.35564769305733,274850.170813696,0.0,1.0
1991-04-19,45.75,46.0,45.25,46.0,12800,1.34828004255158,1.35564769305733,1.33354474154009,1.35564769305733,434331.134125348,0.0,1.0
1991-04-22,45.25,45.75,44.75,45.75,67100,1.33354474154009,1.34828004255158,1.31880944052859,1.34828004255158,2276845.24217272,0.0,1.0
1991-04-23,44.75,45.5,44.75,45.25,35100,1.31880944052859,1.34091239204583,1.31880944052859,1.33354474154009,1191017.40685936,0.0,1.0
1991-04-24,44.5,45.25,44.5,44.75,36400,1.31144179002285,1.33354474154009,1.31144179002285,1.31880944052859,1235129.16266896,0.0,1.0
1991-04-25,44.5,45.0,44.13,45.0,17500,1.31144179002285,1.32617709103434,1.30053766727434,1.32617709103434,593812.097436998,0.0,1.0
1991-04-26,42.63,44.5,42.63,44.5,8600,1.25633176423987,1.31144179002285,1.25633176423987,1.31144179002285,291816.230740467,0.0,1.0
1991-04-29,43.0,43.62,42.12,42.25,12000,1.26723588698837,1.28550766024262,1.24130175720814,1.24513293547113,407185.438242514,0.0,1.0
1991-04-30,42.5,43.5,42.5,43.38,33400,1.25250058597688,1.28197118799986,1.25250058597688,1.2784347157571,1133332.80310833,0.0,1.0
1991-05-01,42.5,43.12,42.12,43.12,50800,1.25250058597688,1.27077235923113,1.24130175720814,1.27077235923113,1723751.68855997,0.0,1.0
1991-05-02,43.12,43.25,42.5,43.25,26100,1.27077235923113,1.27460353749412,1.25250058597688,1.27460353749412,885628.328177466,0.0,1.0
1991-05-03,43.12,43.25,42.75,42.87,17000,1.27077235923113,1.27460353749412,1.25986823648262,1.26340470872538,576846.037510227,0.0,1.0
1991-05-06,42.87,43.12,42.25,43.12,104800,1.26340470872538,1.27077235923113,1.24513293547113,1.27077235923113,3556086.16065129,0.0,1.0
1991-05-07,42.63,43.0,42.38,42.87,46200,1.25633176423987,1.26723588698837,1.24896411373412,1.26340470872538,1567663.93723367,0.0,1.0
1991-05-08,41.5,42.75,41.5,42.5,57800,1.22302998395389,1.25986823648262,1.22302998395389,1.25250058597688,1961276.52753478,0.0,1.0
1991-05-09,42.0,42.75,41.5,41.62,36300,1.23776528496539,1.25986823648262,1.22302998395389,1.22656645619665,1231735.9506836,0.0,1.0
1991-05-10,42.12,42.75,42.0,42.63,14400,1.24130175720814,1.25986823648262,1.23776528496539,1.25633176423987,488622.525891018,0.0,1.0
1991-05-13,42.5,42.63,42.0,42.63,18800,1.25250058597688,1.25633176423987,1.23776528496539,1.25633176423987,637923.853246604,0.0,1.0
1991-05-14,42.38,42.75,42.12,42.75,5600,1.24896411373412,1.25986823648262,1.24130175720814,1.25986823648262,190019.87117984,0.0,1.0
1991-05-15,42.75,42.75,42.0,42.63,12700,1.25986823648262,1.25986823648262,1.23776528496539,1.25633176423987,430937.922139995,0.0,1.0
1991-05-16,42.0,42.75,42.0,42.75,15600,1.23776528496539,1.25986823648262,1.23776528496539,1.25986823648262,529341.069715266,0.0,1.0
1991-05-17,42.5,42.75,42.0,42.0,41300,1.25250058597688,1.25986823648262,1.23776528496539,1.23776528496539,1401396.54995131,0.0,1.0
1991-05-20,42.75,42.75,41.5,42.63,14600,1.25986823648262,1.25986823648262,1.22302998395389,1.25633176423987,495408.949861726,0.0,1.0
1991-05-21,42.12,43.0,41.88,42.75,33200,1.24130175720814,1.26723588698837,1.23422881272263,1.25986823648262,1126546.37913762,0.0,1.0
1991-05-22,43.25,43.25,42.25,43.25,12000,1.27460353749412,1.27460353749412,1.24513293547113,1.27460353749412,407185.438242513,0.0,1.0
1991-05-23,42.12,43.25,42.12,43.25,34000,1.24130175720814,1.27460353749412,1.24130175720814,1.27460353749412,1153692.07502046,0.0,1.0
1991-05-24,43.25,43.25,43.0,43.25,3600,1.27460353749412,1.27460353749412,1.26723588698837,1.27460353749412,122155.631472754,0.0,1.0
1991-05-28,43.5,43.5,42.12,42.12,20200,1.28197118799986,1.28197118799986,1.24130175720814,1.24130175720814,685428.821041566,0.0,1.0
1991-05-29,43.75,43.75,42.63,43.5,28500,1.28933883850561,1.28933883850561,1.25633176423987,1.28197118799986,967065.415825969,0.0,1.0
1991-05-30,46.0,46.0,43.5,44.75,10600,1.35564769305733,1.35564769305733,1.28197118799986,1.31880944052859,359680.470447553,0.0,1.0
1991-05-31,47.5,47.5,45.75,46.0,6500,1.3998535960918,1.3998535960918,1.34828004255158,1.35564769305733,220558.779048029,0.0,1.0
1991-06-03,47.62,48.75,47.0,47.5,24500,1.40339006833456,1.43669184862054,1.38511829508031,1.3998535960918,831336.9364118,0.0,1.0
1991-06-04,48.38,48.38,47.25,47.25,4300,1.42578772587203,1.42578772587203,1.39248594558606,1.39248594558606,145908.115370234,0.0,1.0
1991-06-05,48.5,48.5,47.25,47.25,23500,1.42932419811479,1.42932419811479,1.39248594558606,1.39248594558606,797404.816558256,0.0,1.0
1991-06-06,49.75,50.0,47.37,48.0,16700,1.46616245064352,1.47353010114927,1.39602241782882,1.4145888971033,566666.401554165,0.0,1.0
1991-06-07,49.75,51.0,49.75,51.0,5500,1.46616245064352,1.50300070317225,1.46616245064352,1.50300070317225,186626.659194486,0.0,1.0
1991-06-10,47.88,50.0,47.25,49.38,45300,1.41105242486054,1.47353010114927,1.39248594558606,1.45525832789502,1537125.02936549,0.0,1.0
1991-06-11,46.62,47.5,46.5,47.5,4800,1.37391946631158,1.3998535960918,1.37038299406882,1.3998535960918,162874.175297005,0.0,1.0
1991-06-12,47.25,47.25,46.12,46.5,3300,1.39248594558606,1.39248594558606,1.35918416530008,1.37038299406882,111975.995516691,0.0,1.0
1991-06-13,47.5,48.75,46.0,46.12,32800,1.3998535960918,1.43669184862054,1.35564769305733,1.35918416530008,1112973.53119621,0.0,1.0
1991-06-14,47.88,48.38,47.0,47.75,11200,1.41105242486054,1.42578772587203,1.38511829508031,1.40722124659755,380039.742359679,0.0,1.0
1991-06-17,47.0,48.0,46.5,46.5,2000,1.38511829508031,1.4145888971033,1.37038299406882,1.37038299406882,67864.2397070857,0.0,1.0
1991-06-18,45.87,47.5,45.87,46.75,53800,1.35181651479434,1.3998535960918,1.35181651479434,1.37775064457457,1825548.0481206,0.0,1.0
1991-06-19,46.0,46.0,44.75,45.0,8100,1.35564769305733,1.35564769305733,1.31880944052859,1.32617709103434,274850.170813696,0.0,1.0
1991-06-20,44.0,45.5,44.0,45.5,13100,1.29670648901136,1.34091239204583,1.29670648901136,1.34091239204583,444510.770081409,0.0,1.0
1991-06-21,45.5,45.5,44.0,45.5,5100,1.34091239204583,1.34091239204583,1.29670648901136,1.34091239204583,173053.811253069,0.0,1.0
1991-06-24,45.0,45.0,43.75,45.0,3500,1.32617709103434,1.32617709103434,1.28933883850561,1.32617709103434,118762.4194874,0.0,1.0
1991-06-25,43.5,45.5,43.5,45.5,8300,1.28197118799986,1.34091239204583,1.28197118799986,1.34091239204583,281636.594784406,0.0,1.0
1991-06-26,43.0,44.75,41.75,44.75,32400,1.26723588698837,1.31880944052859,1.23039763445964,1.31880944052859,1099400.68325479,0.0,1.0
1991-06-27,42.12,43.5,42.0,42.0,11300,1.24130175720814,1.28197118799986,1.23776528496539,1.23776528496539,383432.954345035,0.0,1.0
1991-06-28,44.0,44.0,42.0,42.0,13600,1.29670648901136,1.29670648901136,1.23776528496539,1.23776528496539,461476.830008181,0.0,1.0
1991-07-01,43.12,44.5,42.5,44.5,14200,1.27077235923113,1.31144179002285,1.25250058597688,1.31144179002285,481836.101920307,0.0,1.0
1991-07-02,44.88,45.0,43.0,44.5,20900,1.32264061879158,1.32617709103434,1.26723588698837,1.31144179002285,709181.304939046,0.0,1.0
1991-07-03,45.75,46.0,45.5,45.5,7000,1.34828004255158,1.35564769305733,1.34091239204583,1.34091239204583,237524.8389748,0.0,1.0
1991-07-05,46.0,46.0,45.0,46.0,4300,1.35564769305733,1.35564769305733,1.32617709103434,1.35564769305733,145908.115370234,0.0,1.0
1991-07-08,46.0,46.75,45.0,45.0,35100,1.35564769305733,1.37775064457457,1.32617709103434,1.32617709103434,1191017.40685935,0.0,1.0
1991-07-09,46.25,47.0,45.25,45.25,14000,1.36301534356307,1.38511829508031,1.33354474154009,1.33354474154009,475049.6779496,0.0,1.0
1991-07-10,47.5,47.5,46.0,46.0,63000,1.3998535960918,1.3998535960918,1.35564769305733,1.35564769305733,2137723.5507732,0.0,1.0
1991-07-11,47.5,47.5,46.0,47.5,29300,1.3998535960918,1.3998535960918,1.35564769305733,1.3998535960918,994211.111708807,0.0,1.0
1991-07-12,47.5,47.5,46.75,47.37,33400,1.3998535960918,1.3998535960918,1.37775064457457,1.39602241782882,1133332.80310833,0.0,1.0
1991-07-15,47.25,48.0,46.0,47.5,4800,1.39248594558606,1.4145888971033,1.35564769305733,1.3998535960918,162874.175297005,0.0,1.0
1991-07-16,48.0,49.5,46.5,48.0,20300,1.4145888971033,1.45879480013778,1.37038299406882,1.4145888971033,688822.033026917,0.0,1.0
1991-07-17,50.0,50.0,47.75,49.5,58100,1.47353010114927,1.47353010114927,1.40722124659755,1.45879480013778,1971456.16349083,0.0,1.0
1991-07-18,48.5,50.0,48.5,48.5,2000,1.42932419811479,1.47353010114927,1.42932419811479,1.42932419811479,67864.2397070856,0.0,1.0
1991-07-19,47.5,50.0,47.5,50.0,19300,1.3998535960918,1.47353010114927,1.3998535960918,1.47353010114927,654889.913173378,0.0,1.0
1991-07-22,46.75,48.5,46.75,48.5,7800,1.37775064457457,1.42932419811479,1.37775064457457,1.42932419811479,264670.534857633,0.0,1.0
1991-07-23,46.5,48.0,46.5,46.88,14600,1.37038299406882,1.4145888971033,1.37038299406882,1.38158182283755,495408.949861725,0.0,1.0
1991-07-24,45.0,47.5,45.0,47.0,23700,1.32617709103434,1.3998535960918,1.32617709103434,1.38511829508031,804191.240528965,0.0,1.0
1991-07-25,47.5,48.0,45.0,45.0,13600,1.3998535960918,1.4145888971033,1.32617709103434,1.32617709103434,461476.830008184,0.0,1.0
1991-07-26,46.75,48.5,46.62,48.5,5200,1.37775064457457,1.42932419811479,1.37391946631158,1.42932419811479,176447.023238422,0.0,1.0
1991-07-29,48.75,48.75,47.0,48.5,7300,1.43669184862054,1.43669184862054,1.38511829508031,1.42932419811479,247704.474930862,0.0,1.0
1991-07-30,47.0,48.75,46.88,47.0,12300,1.38511829508031,1.43669184862054,1.38158182283755,1.38511829508031,417365.074198577,0.0,1.0
1991-07-31,46.25,47.5,46.25,46.25,68700,1.36301534356307,1.3998535960918,1.36301534356307,1.36301534356307,2331136.63393839,0.0,1.0
1991-08-01,46.88,48.0,46.5,46.5,2800,1.38158182283755,1.4145888971033,1.37038299406882,1.37038299406882,95009.9355899201,0.0,1.0
1991-08-02,49.0,49.0,46.75,46.75,14200,1.44405949912628,1.44405949912628,1.37775064457457,1.37775064457457,481836.101920309,0.0,1.0
1991-08-05,48.5,49.12,47.5,47.5,12800,1.42932419811479,1.44759597136904,1.3998535960918,1.3998535960918,434331.134125348,0.0,1.0
1991-08-06,49.0,50.0,48.0,48.0,33500,1.44405949912628,1.47353010114927,1.4145888971033,1.4145888971033,1136726.01509369,0.0,1.0
1991-08-07,49.12,50.0,48.5,48.5,240700,1.44759597136904,1.47353010114927,1.42932419811479,1.42932419811479,8167461.24874776,0.0,1.0
1991-08-08,50.0,50.0,48.25,50.0,17600,1.47353010114927,1.47353010114927,1.42195654760904,1.47353010114927,597205.309422352,0.0,1.0
1991-08-09,49.25,49.5,49.25,49.5,600,1.45142714963203,1.45879480013778,1.45142714963203,1.45879480013778,20359.2719121257,0.0,1.0
1991-08-12,48.0,48.0,48.0,48.0,3000,1.4145888971033,1.4145888971033,1.4145888971033,1.4145888971033,101796.359560628,0.0,1.0
1991-08-13,48.0,49.0,48.0,48.0,700,1.4145888971033,1.44405949912628,1.4145888971033,1.4145888971033,23752.4838974799,0.0,1.0
1991-08-14,48.5,49.0,48.0,49.0,42900,1.42932419811479,1.44405949912628,1.4145888971033,1.44405949912628,1455687.94171699,0.0,1.0
1991-08-15,47.5,48.75,47.5,48.0,13900,1.3998535960918,1.43669184862054,1.3998535960918,1.4145888971033,471656.465964246,0.0,1.0
1991-08-16,48.75,48.75,47.5,48.75,7000,1.43669184862054,1.43669184862054,1.3998535960918,1.43669184862054,237524.838974799,0.0,1.0
1991-08-19,47.0,48.0,44.0,47.0,37800,1.38511829508031,1.4145888971033,1.29670648901136,1.38511829508031,1282634.13046392,0.0,1.0
1991-08-20,48.5,48.5,46.0,47.5,17800,1.42932419811479,1.42932419811479,1.35564769305733,1.3998535960918,603991.733393062,0.0,1.0
1991-08-21,49.0,49.0,47.0,48.5,24600,1.44405949912628,1.44405949912628,1.38511829508031,1.42932419811479,834730.148397154,0.0,1.0
1991-08-22,48.5,49.0,48.5,49.0,3600,1.42932419811479,1.44405949912628,1.42932419811479,1.44405949912628,122155.631472754,0.0,1.0
1991-08-23,48.75,49.0,47.25,49.0,77100,1.43669184862054,1.44405949912628,1.39248594558606,1.44405949912628,2616166.44070814,0.0,1.0
1991-08-26,48.75,49.0,48.25,48.75,15800,1.43669184862054,1.44405949912628,1.42195654760904,1.43669184862054,536127.493685975,0.0,1.0
1991-08-27,51.5,52.0,47.0,48.75,59200,1.51773600418375,1.53247130519524,1.38511829508031,1.43669184862054,2008781.49532973,0.0,1.0
1991-08-28,51.75,52.0,50.5,52.0,4900,1.52510365468949,1.53247130519524,1.48826540216076,1.53247130519524,166267.38728236,0.0,1.0
1991-08-29,51.5,52.75,50.5,52.0,42300,1.51773600418375,1.55457425671248,1.48826540216076,1.53247130519524,1435328.66980486,0.0,1.0
1991-08-30,51.75,52.5,50.75,52.5,33700,1.52510365468949,1.54720660620673,1.49563305266651,1.54720660620673,1143512.43906439,0.0,1.0
1991-09-03,50.5,51.75,50.5,50.5,5000,1.48826540216076,1.52510365468949,1.48826540216076,1.48826540216076,169660.599267714,0.0,1.0
1991-09-04,51.5,51.5,50.5,50.5,13900,1.51773600418375,1.51773600418375,1.48826540216076,1.48826540216076,471656.465964244,0.0,1.0
1991-09-05,51.0,51.25,50.5,50.5,58300,1.50300070317225,1.510368353678,1.48826540216076,1.48826540216076,1978242.58746155,0.0,1.0
1991-09-06,50.5,51.5,50.5,50.5,15500,1.48826540216076,1.51773600418375,1.48826540216076,1.48826540216076,525947.857729914,0.0,1.0
1991-09-09,49.5,51.25,49.5,51.25,19600,1.45879480013778,1.510368353678,1.45879480013778,1.510368353678,665069.549129437,0.0,1.0
1991-09-10,50.5,51.25,49.0,51.25,33300,1.48826540216076,1.510368353678,1.44405949912628,1.510368353678,1129939.59112298,0.0,1.0
1991-09-11,49.75,50.5,49.0,49.88,11600,1.46616245064352,1.48826540216076,1.44405949912628,1.46999362890651,393612.590301097,0.0,1.0
1991-09-12,49.62,50.5,49.5,50.5,18800,1.46233127238053,1.48826540216076,1.45879480013778,1.48826540216076,637923.853246606,0.0,1.0
1991-09-13,50.5,50.5,49.0,49.0,3600,1.48826540216076,1.48826540216076,1.44405949912628,1.44405949912628,122155.631472754,0.0,1.0
1991-09-16,50.5,50.75,49.0,50.5,2600,1.48826540216076,1.49563305266651,1.44405949912628,1.48826540216076,88223.5116192113,0.0,1.0
1991-09-17,49.25,50.75,49.25,50.5,27100,1.45142714963203,1.49563305266651,1.45142714963203,1.48826540216076,919560.448031009,0.0,1.0
1991-09-18,50.75,50.75,49.25,49.25,20900,1.49563305266651,1.49563305266651,1.45142714963203,1.45142714963203,709181.304939043,0.0,1.0
1991-09-19,50.5,50.5,49.25,49.5,62100,1.48826540216076,1.48826540216076,1.45142714963203,1.45879480013778,2107184.64290501,0.0,1.0
1991-09-20,50.0,50.75,49.25,49.25,46300,1.47353010114927,1.49563305266651,1.45142714963203,1.45142714963203,1571057.14921903,0.0,1.0
1991-09-23,49.5,50.0,49.25,49.25,17400,1.45879480013778,1.47353010114927,1.45142714963203,1.45142714963203,590418.885451643,0.0,1.0
1991-09-24,50.0,50.0,49.12,50.0,14500,1.47353010114927,1.47353010114927,1.44759597136904,1.47353010114927,492015.73787637,0.0,1.0
1991-09-25,49.12,50.0,49.0,50.0,9500,1.44759597136904,1.47353010114927,1.44405949912628,1.47353010114927,322355.138608657,0.0,1.0
1991-09-26,50.0,50.0,49.0,50.0,36300,1.47353010114927,1.47353010114927,1.44405949912628,1.47353010114927,1231735.9506836,0.0,1.0
1991-09-27,50.0,50.0,49.0,50.0,3900,1.47353010114927,1.47353010114927,1.44405949912628,1.47353010114927,132335.267428817,0.0,1.0
1991-09-30,49.0,50.0,49.0,50.0,35800,1.44405949912628,1.47353010114927,1.44405949912628,1.47353010114927,1214769.89075683,0.0,1.0
1991-10-01,49.0,50.0,48.75,50.0,26100,1.44405949912628,1.47353010114927,1.43669184862054,1.47353010114927,885628.328177469,0.0,1.0
1991-10-02,50.0,50.0,49.0,49.0,22400,1.47353010114927,1.47353010114927,1.44405949912628,1.44405949912628,760079.484719357,0.0,1.0
1991-10-03,45.0,50.0,44.0,50.0,684300,1.32617709103434,1.47353010114927,1.29670648901136,1.47353010114927,23219749.6157794,0.0,1.0
1991-10-04,42.75,46.0,42.75,44.25,451900,1.25986823648262,1.35564769305733,1.25986823648262,1.3040741395171,15333924.961816,0.0,1.0
1991-10-07,42.75,44.0,42.5,44.0,338300,1.25986823648262,1.29670648901136,1.25250058597688,1.29670648901136,11479236.1464536,0.0,1.0
1991-10-08,43.75,43.75,42.75,42.75,304000,1.28933883850561,1.28933883850561,1.25986823648262,1.25986823648262,10315364.435477,0.0,1.0
1991-10-09,44.5,44.5,43.5,44.5,92100,1.31144179002285,1.31144179002285,1.28197118799986,1.31144179002285,3125148.23851129,0.0,1.0
1991-10-10,45.0,45.5,44.0,45.0,140800,1.32617709103434,1.34091239204583,1.29670648901136,1.32617709103434,4777642.47537883,0.0,1.0
1991-10-11,45.25,46.0,44.0,45.5,82300,1.33354474154009,1.35564769305733,1.29670648901136,1.34091239204583,2792613.46394657,0.0,1.0
1991-10-14,45.75,45.75,44.5,44.5,25100,1.34828004255158,1.34828004255158,1.31144179002285,1.31144179002285,851696.208323924,0.0,1.0
1991-10-15,46.0,46.0,44.5,46.0,100200,1.35564769305733,1.35564769305733,1.31144179002285,1.35564769305733,3399998.40932498,0.0,1.0
1991-10-16,46.0,46.62,45.0,45.0,99600,1.35564769305733,1.37391946631158,1.32617709103434,1.32617709103434,3379639.13741285,0.0,1.0
1991-10-17,46.0,46.5,45.75,46.0,72200,1.35564769305733,1.37038299406882,1.34828004255158,1.35564769305733,2449899.05342578,0.0,1.0
1991-10-18,47.13,47.13,46.0,46.5,8700,1.3889494733433,1.3889494733433,1.35564769305733,1.37038299406882,295209.442725822,0.0,1.0
1991-10-21,46.0,47.5,46.0,46.0,21000,1.35564769305733,1.3998535960918,1.35564769305733,1.35564769305733,712574.516924397,0.0,1.0
1991-10-22,46.0,47.5,46.0,46.0,8500,1.35564769305733,1.3998535960918,1.35564769305733,1.35564769305733,288423.018755113,0.0,1.0
1991-10-23,47.0,47.0,45.5,46.12,28300,1.38511829508031,1.38511829508031,1.34091239204583,1.35918416530008,960278.991855262,0.0,1.0
1991-10-24,46.25,47.0,45.25,47.0,25200,1.36301534356307,1.38511829508031,1.33354474154009,1.38511829508031,855089.42030928,0.0,1.0
1991-10-25,45.0,46.25,44.75,46.25,24500,1.32617709103434,1.36301534356307,1.31880944052859,1.36301534356307,831336.936411799,0.0,1.0
1991-10-28,45.5,46.0,44.75,46.0,26200,1.34091239204583,1.35564769305733,1.31880944052859,1.35564769305733,889021.540162824,0.0,1.0
1991-10-29,44.25,45.5,43.75,45.5,43500,1.3040741395171,1.34091239204583,1.28933883850561,1.34091239204583,1476047.21362911,0.0,1.0
1991-10-30,45.0,45.0,43.0,44.5,187000,1.32617709103434,1.32617709103434,1.26723588698837,1.31144179002285,6345306.41261251,0.0,1.0
1991-10-31,45.25,46.0,43.5,45.0,30200,1.33354474154009,1.35564769305733,1.28197118799986,1.32617709103434,1024750.01957699,0.0,1.0
1991-11-01,46.0,46.0,44.5,44.5,85400,1.35564769305733,1.35564769305733,1.31144179002285,1.31144179002285,2897803.03549255,0.0,1.0
1991-11-04,46.0,46.5,45.0,45.0,33200,1.35564769305733,1.37038299406882,1.32617709103434,1.32617709103434,1126546.37913762,0.0,1.0
1991-11-05,45.0,46.5,45.0,46.5,127500,1.32617709103434,1.37038299406882,1.32617709103434,1.37038299406882,4326345.28132671,0.0,1.0
1991-11-06,45.38,45.75,45.0,45.0,11600,1.33737591980308,1.34828004255158,1.32617709103434,1.32617709103434,393612.590301095,0.0,1.0
1991-11-07,44.5,45.5,44.5,44.5,10400,1.31144179002285,1.34091239204583,1.31144179002285,1.31144179002285,352894.046476845,0.0,1.0
1991-11-08,45.25,45.5,44.5,44.5,59100,1.33354474154009,1.34091239204583,1.31144179002285,1.31144179002285,2005388.28334438,0.0,1.0
1991-11-11,44.88,45.25,44.5,45.25,12200,1.32264061879158,1.33354474154009,1.31144179002285,1.33354474154009,413971.862213223,0.0,1.0
1991-11-12,45.25,45.5,44.5,45.25,81400,1.33354474154009,1.34091239204583,1.31144179002285,1.33354474154009,2762074.55607838,0.0,1.0
1991-11-13,45.5,45.5,44.5,45.5,2500,1.34091239204583,1.34091239204583,1.31144179002285,1.34091239204583,84830.2996338572,0.0,1.0
1991-11-14,45.5,45.5,44.5,44.5,20400,1.34091239204583,1.34091239204583,1.31144179002285,1.31144179002285,692215.245012275,0.0,1.0
1991-11-15,44.75,45.5,44.5,45.5,72100,1.31880944052859,1.34091239204583,1.31144179002285,1.34091239204583,2446505.84144044,0.0,1.0
1991-11-18,44.0,45.25,44.0,44.0,75900,1.29670648901136,1.33354474154009,1.29670648901136,1.29670648901136,2575447.89688389,0.0,1.0
1991-11-19,43.75,44.5,43.25,44.0,66400,1.28933883850561,1.31144179002285,1.27460353749412,1.29670648901136,2253092.75827524,0.0,1.0
1991-11-20,43.0,43.75,43.0,43.0,32500,1.26723588698837,1.28933883850561,1.26723588698837,1.26723588698837,1102793.89524014,0.0,1.0
1991-11-21,43.75,44.25,43.0,43.0,341400,1.28933883850561,1.3040741395171,1.26723588698837,1.26723588698837,11584425.7179995,0.0,1.0
1991-11-22,44.25,44.25,43.0,44.25,60700,1.3040741395171,1.3040741395171,1.26723588698837,1.3040741395171,2059679.67511005,0.0,1.0
1991-11-25,44.0,44.25,43.5,44.25,15700,1.29670648901136,1.3040741395171,1.28197118799986,1.3040741395171,532734.28170062,0.0,1.0
1991-11-26,44.0,44.5,43.5,44.25,11100,1.29670648901136,1.31144179002285,1.28197118799986,1.3040741395171,376646.530374324,0.0,1.0
1991-11-27,44.25,44.5,43.5,44.25,65200,1.3040741395171,1.31144179002285,1.28197118799986,1.3040741395171,2212374.21445099,0.0,1.0
1991-11-29,44.0,44.5,43.5,44.5,9300,1.29670648901136,1.31144179002285,1.28197118799986,1.31144179002285,315568.714637947,0.0,1.0
1991-12-02,45.0,45.0,44.0,44.5,36600,1.32617709103434,1.32617709103434,1.29670648901136,1.31144179002285,1241915.58663967,0.0,1.0
1991-12-03,44.75,45.25,44.0,44.75,194800,1.31880944052859,1.33354474154009,1.29670648901136,1.31880944052859,6609976.94747016,0.0,1.0
1991-12-04,45.25,45.5,44.75,45.5,8200,1.33354474154009,1.34091239204583,1.31880944052859,1.34091239204583,278243.38279905,0.0,1.0
1991-12-05,45.5,45.5,44.5,45.5,18300,1.34091239204583,1.34091239204583,1.31144179002285,1.34091239204583,620957.793319835,0.0,1.0
1991-12-06,45.5,45.5,44.5,45.5,38600,1.34091239204583,1.34091239204583,1.31144179002285,1.34091239204583,1309779.82634676,0.0,1.0
1991-12-09,45.5,45.5,44.5,45.5,25000,1.34091239204583,1.34091239204583,1.31144179002285,1.34091239204583,848302.996338572,0.0,1.0
1991-12-10,44.5,45.5,44.5,44.5,25400,1.31144179002285,1.34091239204583,1.31144179002285,1.31144179002285,861875.844279986,0.0,1.0
1991-12-11,44.75,45.5,43.25,44.5,83200,1.31880944052859,1.34091239204583,1.27460353749412,1.31144179002285,2823152.37181477,0.0,1.0
1991-12-12,45.0,45.0,43.25,45.0,54100,1.32617709103434,1.32617709103434,1.27460353749412,1.32617709103434,1835727.68407667,0.0,1.0
1991-12-13,45.0,45.25,44.25,45.0,143500,1.32617709103434,1.33354474154009,1.3040741395171,1.32617709103434,4869259.19898339,0.0,1.0
1991-12-16,45.0,45.25,44.5,44.88,22600,1.32617709103434,1.33354474154009,1.31144179002285,1.32264061879158,766865.908690068,0.0,1.0
1991-12-17,44.5,45.25,44.5,45.25,41400,1.31144179002285,1.33354474154009,1.31144179002285,1.33354474154009,1404789.76193667,0.0,1.0
1991-12-18,45.25,45.25,44.5,45.25,52900,1.33354474154009,1.33354474154009,1.31144179002285,1.33354474154009,1795009.14025241,0.0,1.0
1991-12-19,44.75,45.25,44.25,44.25,191000,1.31880944052859,1.33354474154009,1.3040741395171,1.3040741395171,6481034.8920267,0.0,1.0
1991-12-20,45.0,45.25,44.25,45.25,41600,1.32617709103434,1.33354474154009,1.3040741395171,1.33354474154009,1411576.18590738,0.0,1.0
1991-12-23,45.25,45.25,44.25,45.25,103100,1.33354474154009,1.33354474154009,1.3040741395171,1.33354474154009,3498401.55690026,0.0,1.0
1991-12-24,45.25,45.25,44.25,45.25,52800,1.33354474154009,1.33354474154009,1.3040741395171,1.33354474154009,1791615.92826706,0.0,1.0
1991-12-26,45.75,45.75,45.0,45.25,39900,1.34828004255158,1.34828004255158,1.32617709103434,1.33354474154009,1353891.58215636,0.0,1.0
1991-12-27,45.0,46.25,45.0,45.75,44300,1.32617709103434,1.36301534356307,1.32617709103434,1.34828004255158,1503192.90951195,0.0,1.0
1991-12-30,47.5,48.0,45.5,46.25,81600,1.3998535960918,1.4145888971033,1.34091239204583,1.36301534356307,2768860.9800491,0.0,1.0
1991-12-31,50.0,50.0,47.0,48.0,37800,1.47353010114927,1.47353010114927,1.38511829508031,1.4145888971033,1282634.13046392,0.0,1.0
1992-01-02,49.75,50.0,49.0,50.0,111300,1.46616245064352,1.47353010114927,1.44405949912628,1.47353010114927,3776644.93969932,0.0,1.0
1992-01-03,50.5,52.0,49.25,49.25,84000,1.48826540216076,1.53247130519524,1.45142714963203,1.45142714963203,2850298.0676976,0.0,1.0
1992-01-06,52.0,52.25,50.5,50.5,102700,1.53247130519524,1.53983895570099,1.48826540216076,1.48826540216076,3484828.70895884,0.0,1.0
1992-01-07,56.0,57.25,50.5,50.5,234400,1.65035371328718,1.68719196581591,1.48826540216076,1.48826540216076,7953688.89367043,0.0,1.0
1992-01-08,55.0,56.0,55.0,55.5,105100,1.62088311126419,1.65035371328718,1.62088311126419,1.63561841227569,3566265.79660736,0.0,1.0
1992-01-09,55.75,57.0,55.0,56.0,146500,1.64298606278143,1.67982431531017,1.62088311126419,1.65035371328718,4971055.55854403,0.0,1.0
1992-01-10,56.75,57.0,55.5,57.0,14200,1.67245666480442,1.67982431531017,1.63561841227569,1.67982431531017,481836.101920307,0.0,1.0
1992-01-13,57.0,57.0,55.0,55.0,26500,1.67982431531017,1.67982431531017,1.62088311126419,1.62088311126419,899201.176118882,0.0,1.0
1992-01-14,55.5,57.0,55.5,56.5,23100,1.63561841227569,1.67982431531017,1.63561841227569,1.66508901429867,783831.968616837,0.0,1.0
1992-01-15,55.5,57.0,55.5,57.0,33600,1.63561841227569,1.67982431531017,1.63561841227569,1.67982431531017,1140119.22707904,0.0,1.0
1992-01-16,57.0,57.0,55.5,55.5,16400,1.67982431531017,1.67982431531017,1.63561841227569,1.63561841227569,556486.7655981,0.0,1.0
1992-01-17,58.0,58.0,55.5,56.25,17500,1.70929491733315,1.70929491733315,1.63561841227569,1.65772136379293,593812.097436999,0.0,1.0
1992-01-20,56.88,58.0,56.5,58.0,14200,1.67628784306741,1.70929491733315,1.66508901429867,1.70929491733315,481836.101920307,0.0,1.0
1992-01-21,56.37,57.5,56.25,57.5,37900,1.66125783603568,1.69455961632166,1.65772136379293,1.69455961632166,1286027.34244928,0.0,1.0
1992-01-22,58.25,58.5,56.25,56.25,34900,1.7166625678389,1.72403021834464,1.65772136379293,1.65772136379293,1184230.98288864,0.0,1.0
1992-01-23,57.25,58.5,57.25,58.5,6000,1.68719196581591,1.72403021834464,1.68719196581591,1.72403021834464,203592.719121257,0.0,1.0
1992-01-24,57.25,58.5,57.25,57.25,54600,1.68719196581591,1.72403021834464,1.68719196581591,1.68719196581591,1852693.74400344,0.0,1.0
1992-01-27,57.0,58.0,57.0,57.0,30400,1.67982431531017,1.70929491733315,1.67982431531017,1.67982431531017,1031536.4435477,0.0,1.0
1992-01-28,56.5,58.0,56.5,58.0,42000,1.66508901429867,1.70929491733315,1.66508901429867,1.70929491733315,1425149.0338488,0.0,1.0
1992-01-29,57.5,59.0,56.5,58.0,60500,1.69455961632166,1.73876551935614,1.66508901429867,1.70929491733315,2052893.25113934,0.0,1.0
1992-01-30,57.75,59.0,57.5,59.0,14600,1.7019272668274,1.73876551935614,1.69455961632166,1.73876551935614,495408.949861726,0.0,1.0
1992-01-31,58.25,58.75,57.5,57.5,12200,1.7166625678389,1.73139786885039,1.69455961632166,1.69455961632166,413971.862213221,0.0,1.0
1992-02-03,57.75,58.75,56.75,57.5,44400,1.7019272668274,1.73139786885039,1.67245666480442,1.69455961632166,1506586.1214973,0.0,1.0
1992-02-04,56.5,57.75,56.0,57.75,54400,1.66508901429867,1.7019272668274,1.65035371328718,1.7019272668274,1845907.32003273,0.0,1.0
1992-02-05,57.5,57.5,56.0,57.0,51100,1.69455961632166,1.69455961632166,1.65035371328718,1.67982431531017,1733931.32451603,0.0,1.0
1992-02-06,57.75,58.0,56.75,57.5,48800,1.7019272668274,1.70929491733315,1.67245666480442,1.69455961632166,1655887.44885289,0.0,1.0
1992-02-07,58.5,58.5,57.25,58.5,19500,1.72403021834464,1.72403021834464,1.68719196581591,1.72403021834464,661676.337144086,0.0,1.0
1992-02-10,58.0,58.5,57.25,58.5,17200,1.70929491733315,1.72403021834464,1.68719196581591,1.72403021834464,583632.461480936,0.0,1.0
1992-02-11,57.25,58.5,57.25,58.25,17500,1.68719196581591,1.72403021834464,1.68719196581591,1.7166625678389,593812.097437,0.0,1.0
1992-02-12,59.25,59.25,57.25,58.5,20800,1.74613316986188,1.74613316986188,1.68719196581591,1.72403021834464,705788.092953691,0.0,1.0
1992-02-13,59.5,61.5,58.25,58.25,47900,1.75350082036763,1.8124420244136,1.7166625678389,1.7166625678389,1625348.5409847,0.0,1.0
1992-02-14,59.5,61.0,59.5,61.0,16400,1.75350082036763,1.79770672340211,1.75350082036763,1.79770672340211,556486.765598101,0.0,1.0
1992-02-18,61.5,62.0,61.5,61.5,61400,1.8124420244136,1.82717732542509,1.8124420244136,1.8124420244136,2083432.15900753,0.0,1.0
1992-02-19,64.0,64.25,61.5,61.5,152100,1.88611852947106,1.89348617997681,1.8124420244136,1.8124420244136,5161075.42972387,0.0,1.0
1992-02-20,63.0,64.25,62.25,63.5,93900,1.85664792744808,1.89348617997681,1.83454497593084,1.87138322845957,3186226.05424766,0.0,1.0
1992-02-21,59.75,63.0,59.75,62.25,55600,1.76086847087338,1.85664792744808,1.76086847087338,1.83454497593084,1886625.86385697,0.0,1.0
1992-02-24,61.0,62.5,60.0,61.0,22900,1.79770672340211,1.84191262643659,1.76823612137912,1.79770672340211,777045.544646129,0.0,1.0
1992-02-25,62.0,62.0,60.0,61.5,31100,1.82717732542509,1.82717732542509,1.76823612137912,1.8124420244136,1055288.92744518,0.0,1.0
1992-02-26,61.25,62.25,61.0,61.0,31800,1.80507437390785,1.83454497593084,1.79770672340211,1.79770672340211,1079041.41134266,0.0,1.0
1992-02-27,60.5,62.5,60.5,62.5,34800,1.78297142239061,1.84191262643659,1.78297142239061,1.84191262643659,1180837.77090329,0.0,1.0
1992-02-28,60.5,61.5,60.5,61.5,5700,1.78297142239061,1.8124420244136,1.78297142239061,1.8124420244136,193413.083165194,0.0,1.0
1992-03-02,61.5,61.5,60.25,61.5,60800,1.8124420244136,1.8124420244136,1.77560377188487,1.8124420244136,2063072.8870954,0.0,1.0
1992-03-03,59.75,61.0,59.25,60.25,32400,1.76735200331843,1.80432589460124,1.75256244680531,1.78214155983156,1095367.53083998,0.22,1.0
1992-03-04,60.25,60.25,59.25,59.25,20000,1.78214155983156,1.78214155983156,1.75256244680531,1.75256244680531,676152.7968148,0.0,1.0
1992-03-05,58.0,59.5,58.0,58.0,28800,1.71558855552249,1.75995722506187,1.71558855552249,1.71558855552249,973660.027413317,0.0,1.0
1992-03-06,56.75,59.0,55.0,57.5,64900,1.67861466423968,1.74516766854874,1.62685121644374,1.70079899900937,2194115.82566403,0.0,1.0
1992-03-09,57.0,57.5,55.25,55.25,80200,1.68600944249624,1.70079899900937,1.63424599470031,1.63424599470031,2711372.71522736,0.0,1.0
1992-03-10,59.0,59.0,57.0,58.75,27100,1.74516766854874,1.74516766854874,1.68600944249624,1.73777289029218,916187.039684058,0.0,1.0
1992-03-11,58.5,59.0,58.0,59.0,51900,1.73037811203562,1.74516766854874,1.71558855552249,1.74516766854874,1754616.50773441,0.0,1.0
1992-03-12,58.5,58.5,57.5,58.0,34500,1.73037811203562,1.73037811203562,1.70079899900937,1.71558855552249,1166363.57450553,0.0,1.0
1992-03-13,59.0,59.0,58.0,58.0,4000,1.74516766854874,1.74516766854874,1.71558855552249,1.71558855552249,135230.559362961,0.0,1.0
1992-03-16,57.5,59.0,57.5,57.5,4300,1.70079899900937,1.74516766854874,1.70079899900937,1.70079899900937,145372.851315182,0.0,1.0
1992-03-17,57.75,59.5,57.75,59.5,13700,1.70819377726593,1.75995722506187,1.70819377726593,1.75995722506187,463164.66581814,0.0,1.0
1992-03-18,58.0,59.5,58.0,59.5,9100,1.71558855552249,1.75995722506187,1.71558855552249,1.75995722506187,307649.522550736,0.0,1.0
1992-03-19,59.5,59.5,58.25,59.5,9700,1.75995722506187,1.75995722506187,1.72298333377906,1.75995722506187,327934.106455179,0.0,1.0
1992-03-20,58.25,59.5,58.25,58.25,34600,1.72298333377906,1.75995722506187,1.72298333377906,1.72298333377906,1169744.3384896,0.0,1.0
1992-03-23,59.5,59.5,58.0,59.5,5300,1.75995722506187,1.75995722506187,1.71558855552249,1.75995722506187,179180.491155922,0.0,1.0
1992-03-24,60.0,60.0,59.0,60.0,9100,1.77474678157499,1.77474678157499,1.74516766854874,1.77474678157499,307649.522550735,0.0,1.0
1992-03-25,59.62,60.0,59.0,60.0,22700,1.76350671862502,1.77474678157499,1.74516766854874,1.77474678157499,767433.424384799,0.0,1.0
1992-03-26,59.88,60.0,59.0,59.0,3200,1.77119728801184,1.77474678157499,1.74516766854874,1.74516766854874,108184.447490369,0.0,1.0
1992-03-27,58.0,60.0,58.0,60.0,13800,1.71558855552249,1.77474678157499,1.71558855552249,1.77474678157499,466545.429802214,0.0,1.0
1992-03-30,57.0,59.0,57.0,59.0,19300,1.68600944249624,1.74516766854874,1.68600944249624,1.74516766854874,652487.448926285,0.0,1.0
1992-03-31,56.5,58.0,55.0,58.0,226600,1.67121988598312,1.71558855552249,1.62685121644374,1.71558855552249,7660811.1879117,0.0,1.0
1992-04-01,56.5,56.5,55.0,56.5,45900,1.67121988598312,1.67121988598312,1.62685121644374,1.67121988598312,1551770.66868997,0.0,1.0
1992-04-02,55.0,56.5,55.0,55.0,102600,1.62685121644374,1.67121988598312,1.62685121644374,1.62685121644374,3468663.84765994,0.0,1.0
1992-04-03,27.0,28.25,27.0,28.25,27350,1.5972721034175,1.67121988598312,1.5972721034175,1.67121988598312,462319.474822119,0.0,2.0
1992-04-06,27.0,27.5,26.75,27.5,78900,1.5972721034175,1.62685121644374,1.58248254690437,1.62685121644374,1333711.39171719,0.0,1.0
1992-04-07,27.0,27.5,26.75,27.25,138300,1.5972721034175,1.62685121644374,1.58248254690437,1.61206165993062,2337798.29498717,0.0,1.0
1992-04-08,27.75,27.75,27.0,27.5,116600,1.64164077295687,1.64164077295687,1.5972721034175,1.62685121644374,1970985.40271515,0.0,1.0
1992-04-09,28.5,28.5,27.5,27.75,133400,1.68600944249624,1.68600944249624,1.62685121644374,1.64164077295687,2254969.57737737,0.0,1.0
1992-04-10,28.5,29.0,28.25,28.75,47400,1.68600944249624,1.71558855552249,1.67121988598312,1.70079899900937,801241.064225542,0.0,1.0
1992-04-13,29.25,29.25,28.5,29.25,68500,1.73037811203562,1.73037811203562,1.68600944249624,1.73037811203562,1157911.66454535,0.0,1.0
1992-04-14,30.25,30.25,28.75,28.75,43800,1.78953633808812,1.78953633808812,1.70079899900937,1.70079899900937,740387.312512207,0.0,1.0
1992-04-15,30.25,30.25,29.5,30.25,59400,1.78953633808812,1.78953633808812,1.74516766854874,1.78953633808812,1004086.90326998,0.0,1.0
1992-04-16,29.5,30.5,29.5,30.25,35900,1.74516766854874,1.80432589460124,1.74516766854874,1.78953633808812,606847.135141286,0.0,1.0
1992-04-20,28.5,30.0,28.5,30.0,33800,1.68600944249624,1.77474678157499,1.68600944249624,1.77474678157499,571349.113308509,0.0,1.0
1992-04-21,28.5,29.0,28.5,29.0,13000,1.68600944249624,1.71558855552249,1.68600944249624,1.71558855552249,219749.658964811,0.0,1.0
1992-04-22,29.0,29.25,28.5,28.5,19100,1.71558855552249,1.73037811203562,1.68600944249624,1.68600944249624,322862.960479069,0.0,1.0
1992-04-23,28.5,29.0,28.5,29.0,7100,1.68600944249624,1.71558855552249,1.68600944249624,1.71558855552249,120017.121434628,0.0,1.0
1992-04-24,29.0,29.0,28.5,28.5,15800,1.71558855552249,1.71558855552249,1.68600944249624,1.68600944249624,267080.354741847,0.0,1.0
1992-04-27,27.5,29.0,27.5,28.5,40700,1.62685121644374,1.71558855552249,1.62685121644374,1.68600944249624,687985.470759063,0.0,1.0
1992-04-28,26.0,27.75,26.0,27.75,24400,1.538113877365,1.64164077295687,1.538113877365,1.64164077295687,412453.206057028,0.0,1.0
1992-04-29,26.5,26.75,26.0,26.75,26200,1.56769299039125,1.58248254690437,1.538113877365,1.58248254690437,442880.081913694,0.0,1.0
1992-04-30,26.5,26.5,26.0,26.5,48400,1.56769299039125,1.56769299039125,1.538113877365,1.56769299039125,818144.884145907,0.0,1.0
1992-05-01,26.5,26.5,26.0,26.5,18900,1.56769299039125,1.56769299039125,1.538113877365,1.56769299039125,319482.196494993,0.0,1.0
1992-05-04,27.0,27.0,26.25,26.5,40000,1.5972721034175,1.5972721034175,1.55290343387812,1.56769299039125,676152.796814799,0.0,1.0
1992-05-05,28.75,28.75,27.0,27.0,60000,1.70079899900937,1.70079899900937,1.5972721034175,1.5972721034175,1014229.1952222,0.0,1.0
1992-05-06,29.0,29.0,28.0,28.75,92100,1.71558855552249,1.71558855552249,1.65643032946999,1.70079899900937,1556841.81466608,0.0,1.0
1992-05-07,29.5,29.75,29.0,29.5,79400,1.74516766854874,1.75995722506187,1.71558855552249,1.74516766854874,1342163.30167738,0.0,1.0
1992-05-08,29.25,29.5,29.0,29.0,29300,1.73037811203562,1.74516766854874,1.71558855552249,1.71558855552249,495281.923666842,0.0,1.0
1992-05-11,29.5,30.25,29.0,29.5,84600,1.74516766854874,1.78953633808812,1.71558855552249,1.74516766854874,1430063.16526331,0.0,1.0
1992-05-12,29.5,30.5,29.0,30.0,44600,1.74516766854874,1.80432589460124,1.71558855552249,1.77474678157499,753910.368448506,0.0,1.0
1992-05-13,29.0,29.5,29.0,29.5,14400,1.71558855552249,1.74516766854874,1.71558855552249,1.74516766854874,243415.006853329,0.0,1.0
1992-05-14,29.5,29.5,29.0,29.0,6600,1.74516766854874,1.74516766854874,1.71558855552249,1.71558855552249,111565.211474443,0.0,1.0
1992-05-15,28.25,28.5,28.0,28.5,41400,1.67121988598312,1.68600944249624,1.65643032946999,1.68600944249624,699818.144703319,0.0,1.0
1992-05-18,28.0,28.75,28.0,28.75,29600,1.65643032946999,1.70079899900937,1.65643032946999,1.70079899900937,500353.069642955,0.0,1.0
1992-05-19,28.75,28.75,28.0,28.0,66900,1.70079899900937,1.70079899900937,1.65643032946999,1.65643032946999,1130865.55267276,0.0,1.0
1992-05-20,29.25,29.25,28.25,28.75,57400,1.73037811203562,1.73037811203562,1.67121988598312,1.70079899900937,970279.26342924,0.0,1.0
1992-05-21,29.25,29.25,28.5,29.25,16400,1.73037811203562,1.73037811203562,1.68600944249624,1.73037811203562,277222.646694069,0.0,1.0
1992-05-22,28.25,29.25,28.25,28.5,29500,1.67121988598312,1.73037811203562,1.67121988598312,1.68600944249624,498662.687650916,0.0,1.0
1992-05-26,28.75,28.75,28.0,28.0,10300,1.70079899900937,1.70079899900937,1.65643032946999,1.65643032946999,174109.345179811,0.0,1.0
1992-05-27,27.5,28.75,27.5,28.0,45300,1.62685121644374,1.70079899900937,1.62685121644374,1.65643032946999,765743.042392765,0.0,1.0
1992-05-28,27.25,28.0,27.0,28.0,26100,1.61206165993062,1.65643032946999,1.5972721034175,1.65643032946999,441189.699921658,0.0,1.0
1992-05-29,28.5,29.25,27.25,27.5,70900,1.68600944249624,1.73037811203562,1.61206165993062,1.62685121644374,1198480.83235424,0.0,1.0
1992-06-01,29.25,29.25,28.5,29.25,26700,1.73037811203562,1.73037811203562,1.68600944249624,1.73037811203562,451331.99187388,0.0,1.0
1992-06-02,30.0,30.0,28.5,29.25,37500,1.77474678157499,1.77474678157499,1.68600944249624,1.73037811203562,633893.247013878,0.0,1.0
1992-06-03,29.5,30.25,29.25,30.0,50600,1.74516766854874,1.78953633808812,1.73037811203562,1.77474678157499,855333.287970726,0.0,1.0
1992-06-04,29.5,30.25,29.5,30.25,88300,1.74516766854874,1.78953633808812,1.74516766854874,1.78953633808812,1492607.29896868,0.0,1.0
1992-06-05,30.0,30.25,29.5,29.5,46800,1.77474678157499,1.78953633808812,1.74516766854874,1.74516766854874,791098.77227332,0.0,1.0
1992-06-08,29.75,30.0,29.5,29.5,14200,1.75995722506187,1.77474678157499,1.74516766854874,1.74516766854874,240034.242869254,0.0,1.0
1992-06-09,28.75,29.75,28.5,29.75,45900,1.70079899900937,1.75995722506187,1.68600944249624,1.75995722506187,775885.334344984,0.0,1.0
1992-06-10,29.25,29.25,28.75,29.25,12000,1.73037811203562,1.73037811203562,1.70079899900937,1.73037811203562,202845.83904444,0.0,1.0
1992-06-11,28.75,29.25,28.75,28.75,22600,1.70079899900937,1.73037811203562,1.70079899900937,1.70079899900937,382026.330200363,0.0,1.0
1992-06-12,29.25,29.25,28.75,29.0,25200,1.73037811203562,1.73037811203562,1.70079899900937,1.71558855552249,425976.261993325,0.0,1.0
1992-06-15,27.75,29.25,27.75,28.75,99000,1.64164077295687,1.73037811203562,1.64164077295687,1.70079899900937,1673478.17211663,0.0,1.0
1992-06-16,26.0,28.5,26.0,27.75,37900,1.538113877365,1.68600944249624,1.538113877365,1.64164077295687,640654.774982022,0.0,1.0
1992-06-17,25.75,26.75,25.25,26.75,42000,1.52332432085187,1.58248254690437,1.49374520782562,1.58248254690437,709960.436655542,0.0,1.0
1992-06-18,24.25,25.75,23.75,25.75,98600,1.43458698177312,1.52332432085187,1.40500786874687,1.52332432085187,1666716.64414849,0.0,1.0
1992-06-19,25.0,25.0,23.75,24.5,118900,1.4789556513125,1.4789556513125,1.40500786874687,1.44937653828625,2009864.18853199,0.0,1.0
1992-06-22,24.25,25.0,24.25,25.0,148600,1.43458698177312,1.4789556513125,1.43458698177312,1.4789556513125,2511907.64016699,0.0,1.0
1992-06-23,24.75,24.75,24.25,24.75,170200,1.46416609479937,1.46416609479937,1.43458698177312,1.46416609479937,2877030.15044698,0.0,1.0
1992-06-24,24.63,25.0,24.25,24.75,63200,1.45706710767307,1.4789556513125,1.43458698177312,1.46416609479937,1068321.41896739,0.0,1.0
1992-06-25,25.0,25.0,24.5,25.0,30900,1.4789556513125,1.4789556513125,1.44937653828625,1.4789556513125,522328.035539432,0.0,1.0
1992-06-26,24.0,25.0,24.0,24.5,15100,1.41979742526,1.4789556513125,1.41979742526,1.44937653828625,255247.680797587,0.0,1.0
1992-06-29,25.25,25.25,24.5,24.63,154000,1.49374520782562,1.49374520782562,1.44937653828625,1.45706710767307,2603188.26773699,0.0,1.0
1992-06-30,26.5,26.5,25.13,25.25,57100,1.56769299039125,1.56769299039125,1.48664622069932,1.49374520782562,965208.117453126,0.0,1.0
1992-07-01,27.5,28.0,26.0,26.75,103100,1.62685121644374,1.65643032946999,1.538113877365,1.58248254690437,1742783.83379016,0.0,1.0
1992-07-02,28.0,28.0,27.25,27.5,97400,1.65643032946999,1.65643032946999,1.61206165993062,1.62685121644374,1646432.06024405,0.0,1.0
1992-07-06,28.0,28.0,27.25,28.0,62500,1.65643032946999,1.65643032946999,1.61206165993062,1.65643032946999,1056488.74502313,0.0,1.0
1992-07-07,27.0,28.25,27.0,28.0,150200,1.5972721034175,1.67121988598312,1.5972721034175,1.65643032946999,2538953.75203957,0.0,1.0
1992-07-08,27.0,27.5,26.75,26.75,21000,1.5972721034175,1.62685121644374,1.58248254690437,1.58248254690437,354980.21832777,0.0,1.0
1992-07-09,27.25,28.0,27.25,27.5,114700,1.61206165993062,1.65643032946999,1.61206165993062,1.62685121644374,1938868.14486644,0.0,1.0
1992-07-10,26.75,27.75,26.75,27.25,79800,1.58248254690437,1.64164077295687,1.58248254690437,1.61206165993062,1348924.82964553,0.0,1.0
1992-07-13,27.0,27.25,26.63,27.25,4600,1.5972721034175,1.61206165993062,1.57538355977807,1.61206165993062,77757.5716337019,0.0,1.0
1992-07-14,27.25,27.25,26.5,27.25,43200,1.61206165993062,1.61206165993062,1.56769299039125,1.61206165993062,730245.020559986,0.0,1.0
1992-07-15,26.63,27.25,26.63,27.13,23000,1.57538355977807,1.61206165993062,1.57538355977807,1.60496267280432,388787.858168511,0.0,1.0
1992-07-16,26.75,27.25,26.25,27.25,31500,1.58248254690437,1.61206165993062,1.55290343387812,1.61206165993062,532470.327491656,0.0,1.0
1992-07-17,25.25,26.75,25.25,26.25,42700,1.49374520782562,1.58248254690437,1.49374520782562,1.55290343387812,721793.110599801,0.0,1.0
1992-07-20,25.0,25.5,25.0,25.5,31800,1.4789556513125,1.50853476433875,1.4789556513125,1.50853476433875,537541.473467765,0.0,1.0
1992-07-21,25.5,25.5,25.25,25.5,12700,1.50853476433875,1.50853476433875,1.49374520782562,1.50853476433875,214678.512988699,0.0,1.0
1992-07-22,24.63,25.5,24.5,25.25,43400,1.45706710767307,1.50853476433875,1.44937653828625,1.49374520782562,733625.78454406,0.0,1.0
1992-07-23,24.5,25.0,24.38,25.0,110900,1.44937653828625,1.4789556513125,1.44227755115995,1.4789556513125,1874633.62916903,0.0,1.0
1992-07-24,25.0,25.0,24.25,24.5,82900,1.4789556513125,1.4789556513125,1.43458698177312,1.44937653828625,1401326.67139867,0.0,1.0
1992-07-27,25.0,25.0,24.88,25.0,19400,1.4789556513125,1.4789556513125,1.4718566641862,1.4789556513125,327934.106455178,0.0,1.0
1992-07-28,25.5,25.5,24.75,25.0,65400,1.50853476433875,1.50853476433875,1.46416609479937,1.4789556513125,1105509.8227922,0.0,1.0
1992-07-29,26.13,26.25,25.5,25.5,61600,1.54580444675182,1.55290343387812,1.50853476433875,1.50853476433875,1041275.30709479,0.0,1.0
1992-07-30,26.5,26.5,26.0,26.25,63700,1.56769299039125,1.56769299039125,1.538113877365,1.55290343387812,1076773.32892757,0.0,1.0
1992-07-31,27.0,27.0,26.25,26.5,40500,1.5972721034175,1.5972721034175,1.55290343387812,1.56769299039125,684604.706774984,0.0,1.0
1992-08-03,26.25,27.0,26.25,27.0,25700,1.55290343387812,1.5972721034175,1.55290343387812,1.5972721034175,434428.17195351,0.0,1.0
1992-08-04,26.75,27.0,26.25,27.0,49200,1.58248254690437,1.5972721034175,1.55290343387812,1.5972721034175,831667.940082206,0.0,1.0
1992-08-05,26.75,26.75,26.0,26.5,48500,1.58248254690437,1.58248254690437,1.538113877365,1.56769299039125,819835.266137947,0.0,1.0
1992-08-06,25.75,26.75,25.75,26.0,18300,1.52332432085187,1.58248254690437,1.52332432085187,1.538113877365,309339.904542772,0.0,1.0
1992-08-07,26.0,26.5,25.75,26.38,11200,1.538113877365,1.56769299039125,1.52332432085187,1.56059400326495,189322.783108144,0.0,1.0
1992-08-10,26.0,26.5,25.75,25.75,21800,1.538113877365,1.56769299039125,1.52332432085187,1.52332432085187,368503.274264066,0.0,1.0
1992-08-11,26.0,26.5,25.75,26.5,25800,1.538113877365,1.56769299039125,1.52332432085187,1.56769299039125,436118.553945546,0.0,1.0
1992-08-12,26.5,26.5,26.0,26.5,11600,1.56769299039125,1.56769299039125,1.538113877365,1.56769299039125,196084.311076292,0.0,1.0
1992-08-13,26.5,26.5,26.0,26.5,87500,1.56769299039125,1.56769299039125,1.538113877365,1.56769299039125,1479084.24303237,0.0,1.0
1992-08-14,26.0,26.5,26.0,26.0,31400,1.538113877365,1.56769299039125,1.538113877365,1.538113877365,530779.945499617,0.0,1.0
1992-08-17,26.13,26.5,26.0,26.0,9500,1.54580444675182,1.56769299039125,1.538113877365,1.538113877365,160586.289243515,0.0,1.0
1992-08-18,26.0,26.5,26.0,26.5,15700,1.538113877365,1.56769299039125,1.538113877365,1.56769299039125,265389.972749809,0.0,1.0
1992-08-19,26.0,26.5,26.0,26.5,28100,1.538113877365,1.56769299039125,1.538113877365,1.56769299039125,474997.339762397,0.0,1.0
1992-08-20,26.5,26.5,26.0,26.5,21100,1.56769299039125,1.56769299039125,1.538113877365,1.56769299039125,356670.600319807,0.0,1.0
1992-08-21,25.75,26.5,25.75,25.75,9000,1.52332432085187,1.56769299039125,1.52332432085187,1.52332432085187,152134.37928333,0.0,1.0
1992-08-24,25.5,26.25,25.5,25.5,16700,1.50853476433875,1.55290343387812,1.50853476433875,1.50853476433875,282293.792670179,0.0,1.0
1992-08-25,24.75,26.0,24.75,26.0,36300,1.46416609479937,1.538113877365,1.46416609479937,1.538113877365,613608.663109432,0.0,1.0
1992-08-26,24.25,25.25,24.0,25.0,22700,1.43458698177312,1.49374520782562,1.41979742526,1.4789556513125,383716.7121924,0.0,1.0
1992-08-27,24.75,24.75,24.25,24.5,30900,1.46416609479937,1.46416609479937,1.43458698177312,1.44937653828625,522328.035539434,0.0,1.0
1992-08-28,25.0,25.0,24.5,25.0,38100,1.4789556513125,1.4789556513125,1.44937653828625,1.4789556513125,644035.538966096,0.0,1.0
1992-08-31,25.0,25.0,24.5,25.0,24900,1.4789556513125,1.4789556513125,1.44937653828625,1.4789556513125,420905.116017213,0.0,1.0
1992-09-01,26.0,26.0,25.0,25.25,41300,1.538113877365,1.538113877365,1.4789556513125,1.49374520782562,698127.76271128,0.0,1.0
1992-09-02,26.5,26.5,25.75,26.0,99600,1.56769299039125,1.56769299039125,1.52332432085187,1.538113877365,1683620.46406885,0.0,1.0
1992-09-03,26.5,27.0,25.75,26.5,45700,1.56769299039125,1.5972721034175,1.52332432085187,1.56769299039125,772504.570360908,0.0,1.0
1992-09-04,26.75,27.0,26.25,26.75,16400,1.58248254690437,1.5972721034175,1.55290343387812,1.58248254690437,277222.646694069,0.0,1.0
1992-09-08,26.5,27.0,26.0,26.5,62700,1.56769299039125,1.5972721034175,1.538113877365,1.56769299039125,1059869.5090072,0.0,1.0
1992-09-09,26.75,26.75,26.0,26.5,19000,1.58248254690437,1.58248254690437,1.538113877365,1.56769299039125,321172.578487031,0.0,1.0
1992-09-10,26.63,26.75,26.0,26.75,23000,1.57538355977807,1.58248254690437,1.538113877365,1.58248254690437,388787.858168511,0.0,1.0
1992-09-11,26.75,26.75,26.25,26.25,6400,1.58248254690437,1.58248254690437,1.55290343387812,1.55290343387812,108184.447490368,0.0,1.0
1992-09-14,27.0,27.63,26.5,26.5,55000,1.5972721034175,1.63454178583057,1.56769299039125,1.56769299039125,929710.095620349,0.0,1.0
1992-09-15,26.75,27.25,26.75,27.25,77200,1.58248254690437,1.61206165993062,1.58248254690437,1.61206165993062,1304974.89785257,0.0,1.0
1992-09-16,26.88,27.25,26.5,26.5,48900,1.59017311629119,1.61206165993062,1.56769299039125,1.56769299039125,826596.794106097,0.0,1.0
1992-09-17,27.5,27.5,26.5,27.25,35000,1.62685121644374,1.62685121644374,1.56769299039125,1.61206165993062,591633.697212953,0.0,1.0
1992-09-18,27.13,27.5,26.5,26.5,44600,1.60496267280432,1.62685121644374,1.56769299039125,1.56769299039125,753910.368448503,0.0,1.0
1992-09-21,27.25,27.5,26.5,26.5,9000,1.61206165993062,1.62685121644374,1.56769299039125,1.56769299039125,152134.37928333,0.0,1.0
1992-09-22,26.75,27.25,26.75,27.0,4100,1.58248254690437,1.61206165993062,1.58248254690437,1.5972721034175,69305.6616735172,0.0,1.0
1992-09-23,26.75,27.25,26.75,27.25,17200,1.58248254690437,1.61206165993062,1.58248254690437,1.61206165993062,290745.702630365,0.0,1.0
1992-09-24,27.0,27.0,26.75,27.0,3700,1.5972721034175,1.5972721034175,1.58248254690437,1.5972721034175,62544.1337053689,0.0,1.0
1992-09-25,26.75,27.0,26.75,27.0,12300,1.58248254690437,1.5972721034175,1.58248254690437,1.5972721034175,207916.985020551,0.0,1.0
1992-09-28,27.0,27.0,26.5,27.0,46900,1.5972721034175,1.5972721034175,1.56769299039125,1.5972721034175,792789.154265352,0.0,1.0
1992-09-29,26.5,27.0,26.5,27.0,11600,1.56769299039125,1.5972721034175,1.56769299039125,1.5972721034175,196084.311076292,0.0,1.0
1992-09-30,27.0,27.0,26.5,27.0,17000,1.5972721034175,1.5972721034175,1.56769299039125,1.5972721034175,287364.93864629,0.0,1.0
1992-10-01,26.5,27.0,26.5,27.0,28100,1.56769299039125,1.5972721034175,1.56769299039125,1.5972721034175,474997.339762397,0.0,1.0
1992-10-02,25.75,26.5,25.5,26.5,60500,1.52332432085187,1.56769299039125,1.50853476433875,1.56769299039125,1022681.10518239,0.0,1.0
1992-10-05,25.25,25.75,24.75,25.5,41500,1.49374520782562,1.52332432085187,1.46416609479937,1.50853476433875,701508.526695357,0.0,1.0
1992-10-06,25.75,25.75,25.0,25.75,17700,1.52332432085187,1.52332432085187,1.4789556513125,1.52332432085187,299197.61259055,0.0,1.0
1992-10-07,25.0,25.75,24.5,25.75,57800,1.4789556513125,1.52332432085187,1.44937653828625,1.52332432085187,977040.791397385,0.0,1.0
1992-10-08,25.0,25.13,24.5,24.5,83000,1.4789556513125,1.48664622069932,1.44937653828625,1.44937653828625,1403017.05339071,0.0,1.0
1992-10-09,25.5,25.75,25.0,25.25,88800,1.50853476433875,1.52332432085187,1.4789556513125,1.49374520782562,1501059.20892885,0.0,1.0
1992-10-12,26.0,26.0,25.0,25.5,103000,1.538113877365,1.538113877365,1.4789556513125,1.50853476433875,1741093.45179811,0.0,1.0
1992-10-13,26.0,26.25,25.75,25.75,44800,1.538113877365,1.55290343387812,1.52332432085187,1.52332432085187,757291.132432575,0.0,1.0
1992-10-14,26.13,26.25,26.0,26.0,10200,1.54580444675182,1.55290343387812,1.538113877365,1.538113877365,172418.963187774,0.0,1.0
1992-10-15,26.0,26.0,25.5,26.0,10100,1.538113877365,1.538113877365,1.50853476433875,1.538113877365,170728.581195737,0.0,1.0
1992-10-16,25.5,25.5,25.25,25.5,13600,1.50853476433875,1.50853476433875,1.49374520782562,1.50853476433875,229891.950917032,0.0,1.0
1992-10-19,25.25,25.5,24.75,25.5,43100,1.49374520782562,1.50853476433875,1.46416609479937,1.50853476433875,728554.638567949,0.0,1.0
1992-10-20,25.0,25.5,25.0,25.25,39300,1.4789556513125,1.50853476433875,1.4789556513125,1.49374520782562,664320.12287054,0.0,1.0
1992-10-21,24.75,25.0,24.5,25.0,180500,1.46416609479937,1.4789556513125,1.44937653828625,1.4789556513125,3051139.49562679,0.0,1.0
1992-10-22,24.63,25.25,24.5,24.75,196300,1.45706710767307,1.49374520782562,1.44937653828625,1.46416609479937,3318219.85036864,0.0,1.0
1992-10-23,25.25,25.25,24.5,24.75,32900,1.49374520782562,1.49374520782562,1.44937653828625,1.46416609479937,556135.675380174,0.0,1.0
1992-10-26,25.25,25.25,24.5,24.5,7600,1.49374520782562,1.49374520782562,1.44937653828625,1.44937653828625,128469.031394812,0.0,1.0
1992-10-27,25.5,25.5,24.5,25.25,41500,1.50853476433875,1.50853476433875,1.44937653828625,1.49374520782562,701508.526695354,0.0,1.0
1992-10-28,25.5,25.5,25.0,25.5,133100,1.50853476433875,1.50853476433875,1.4789556513125,1.50853476433875,2249898.43140124,0.0,1.0
1992-10-29,26.25,26.25,25.5,25.75,61300,1.55290343387812,1.55290343387812,1.50853476433875,1.52332432085187,1036204.16111868,0.0,1.0
1992-10-30,26.25,26.25,25.5,26.25,68000,1.55290343387812,1.55290343387812,1.50853476433875,1.55290343387812,1149459.75458516,0.0,1.0
1992-11-02,26.63,26.75,25.75,26.25,290200,1.57538355977807,1.58248254690437,1.52332432085187,1.55290343387812,4905488.54089138,0.0,1.0
1992-11-03,26.75,26.75,26.25,26.75,129000,1.58248254690437,1.58248254690437,1.55290343387812,1.58248254690437,2180592.76972773,0.0,1.0
1992-11-04,26.25,26.75,26.25,26.75,51800,1.55290343387812,1.58248254690437,1.55290343387812,1.58248254690437,875617.871875168,0.0,1.0
1992-11-05,26.38,26.75,26.0,26.0,123300,1.56059400326495,1.58248254690437,1.538113877365,1.538113877365,2084240.99618162,0.0,1.0
1992-11-06,26.88,27.0,26.5,26.75,144300,1.59017311629119,1.5972721034175,1.56769299039125,1.58248254690437,2439221.2145094,0.0,1.0
1992-11-09,27.25,27.25,26.75,26.88,191100,1.61206165993062,1.61206165993062,1.58248254690437,1.59017311629119,3230319.98678271,0.0,1.0
1992-11-10,28.0,28.0,27.0,27.25,127400,1.65643032946999,1.65643032946999,1.5972721034175,1.61206165993062,2153546.65785515,0.0,1.0
1992-11-11,28.25,28.25,27.5,27.5,135300,1.67121988598312,1.67121988598312,1.62685121644374,1.62685121644374,2287086.83522607,0.0,1.0
1992-11-12,28.25,28.25,27.75,28.25,123300,1.67121988598312,1.67121988598312,1.64164077295687,1.67121988598312,2084240.99618163,0.0,1.0
1992-11-13,28.25,28.25,28.0,28.13,59100,1.67121988598312,1.67121988598312,1.65643032946999,1.66412089885682,999015.757293869,0.0,1.0
1992-11-16,28.25,28.25,28.0,28.0,11700,1.67121988598312,1.67121988598312,1.65643032946999,1.65643032946999,197774.693068329,0.0,1.0
1992-11-17,28.25,28.25,28.0,28.25,5100,1.67121988598312,1.67121988598312,1.65643032946999,1.67121988598312,86209.4815938872,0.0,1.0
1992-11-18,28.25,28.5,28.0,28.0,111500,1.67121988598312,1.68600944249624,1.65643032946999,1.65643032946999,1884775.92112126,0.0,1.0
1992-11-19,28.0,28.5,28.0,28.5,13800,1.65643032946999,1.68600944249624,1.65643032946999,1.68600944249624,233272.714901107,0.0,1.0
1992-11-20,28.5,28.5,28.0,28.5,71500,1.68600944249624,1.68600944249624,1.65643032946999,1.68600944249624,1208623.12430646,0.0,1.0
1992-11-23,28.5,28.5,28.0,28.13,122000,1.68600944249624,1.68600944249624,1.65643032946999,1.66412089885682,2062266.03028515,0.0,1.0
1992-11-24,28.25,28.5,28.0,28.5,47100,1.67121988598312,1.68600944249624,1.65643032946999,1.68600944249624,796169.918249429,0.0,1.0
1992-11-25,28.0,28.25,28.0,28.25,25700,1.65643032946999,1.67121988598312,1.65643032946999,1.67121988598312,434428.171953511,0.0,1.0
1992-11-27,28.0,28.25,27.75,28.25,48100,1.65643032946999,1.67121988598312,1.64164077295687,1.67121988598312,813073.738169801,0.0,1.0
1992-11-30,28.0,28.25,27.5,28.25,25500,1.65643032946999,1.67121988598312,1.62685121644374,1.67121988598312,431047.407969437,0.0,1.0
1992-12-01,27.5,28.0,27.0,28.0,76000,1.62685121644374,1.65643032946999,1.5972721034175,1.65643032946999,1284690.31394813,0.0,1.0
1992-12-02,27.0,27.5,27.0,27.5,98700,1.5972721034175,1.62685121644374,1.5972721034175,1.62685121644374,1668407.02614052,0.0,1.0
1992-12-03,27.25,27.5,26.75,27.0,194600,1.61206165993062,1.62685121644374,1.58248254690437,1.5972721034175,3289483.35650401,0.0,1.0
1992-12-04,27.25,27.5,26.75,27.13,147000,1.61206165993062,1.62685121644374,1.58248254690437,1.60496267280432,2484861.5282944,0.0,1.0
1992-12-07,27.25,27.25,26.75,27.25,63500,1.61206165993062,1.61206165993062,1.58248254690437,1.61206165993062,1073392.5649435,0.0,1.0
1992-12-08,27.0,27.25,26.75,26.75,70500,1.5972721034175,1.61206165993062,1.58248254690437,1.58248254690437,1191719.30438608,0.0,1.0
1992-12-09,27.0,27.25,26.75,27.25,186400,1.5972721034175,1.61206165993062,1.58248254690437,1.61206165993062,3150872.03315696,0.0,1.0
1992-12-10,27.25,27.25,26.75,27.25,39900,1.61206165993062,1.61206165993062,1.58248254690437,1.61206165993062,674462.414822764,0.0,1.0
1992-12-11,26.63,27.25,26.5,26.75,101200,1.57538355977807,1.61206165993062,1.56769299039125,1.58248254690437,1710666.57594145,0.0,1.0
1992-12-14,26.5,27.0,26.0,26.5,98300,1.56769299039125,1.5972721034175,1.538113877365,1.56769299039125,1661645.49817237,0.0,1.0
1992-12-15,26.5,26.5,25.75,26.0,44700,1.56769299039125,1.56769299039125,1.52332432085187,1.538113877365,755600.750440538,0.0,1.0
1992-12-16,26.25,26.5,26.0,26.38,13800,1.55290343387812,1.56769299039125,1.538113877365,1.56059400326495,233272.714901106,0.0,1.0
1992-12-17,26.5,26.5,26.0,26.25,190300,1.56769299039125,1.56769299039125,1.538113877365,1.55290343387812,3216796.93084641,0.0,1.0
1992-12-18,26.5,26.5,26.0,26.5,74300,1.56769299039125,1.56769299039125,1.538113877365,1.56769299039125,1255953.82008349,0.0,1.0
1992-12-21,26.25,26.5,26.0,26.5,37800,1.55290343387812,1.56769299039125,1.538113877365,1.56769299039125,638964.392989987,0.0,1.0
1992-12-22,26.0,26.25,26.0,26.25,36000,1.538113877365,1.55290343387812,1.538113877365,1.55290343387812,608537.517133319,0.0,1.0
1992-12-23,25.75,26.25,25.75,26.25,85200,1.52332432085187,1.55290343387812,1.52332432085187,1.55290343387812,1440205.45721553,0.0,1.0
1992-12-24,25.75,26.0,25.5,26.0,308000,1.52332432085187,1.538113877365,1.50853476433875,1.538113877365,5206376.53547397,0.0,1.0
1992-12-28,26.0,26.0,25.5,25.75,7200,1.538113877365,1.538113877365,1.50853476433875,1.52332432085187,121707.503426664,0.0,1.0
1992-12-29,26.25,26.25,25.5,25.5,127800,1.55290343387812,1.55290343387812,1.50853476433875,1.50853476433875,2160308.18582329,0.0,1.0
1992-12-30,26.5,26.5,25.75,26.25,119400,1.56769299039125,1.56769299039125,1.52332432085187,1.55290343387812,2018316.09849218,0.0,1.0
1992-12-31,27.0,27.0,26.5,26.5,640400,1.5972721034175,1.5972721034175,1.56769299039125,1.56769299039125,10825206.2770049,0.0,1.0
1993-01-04,28.25,28.25,27.0,27.0,104500,1.67121988598312,1.67121988598312,1.5972721034175,1.5972721034175,1766449.18167867,0.0,1.0
1993-01-05,28.75,29.25,28.0,28.0,34900,1.70079899900937,1.73037811203562,1.65643032946999,1.65643032946999,589943.315220914,0.0,1.0
1993-01-06,29.0,30.25,28.5,29.0,111100,1.71558855552249,1.78953633808812,1.68600944249624,1.71558855552249,1878014.39315312,0.0,1.0
1993-01-07,28.75,29.0,28.25,29.0,35000,1.70079899900937,1.71558855552249,1.67121988598312,1.71558855552249,591633.697212951,0.0,1.0
1993-01-08,29.0,29.0,28.5,28.75,59500,1.71558855552249,1.71558855552249,1.68600944249624,1.70079899900937,1005777.28526202,0.0,1.0
1993-01-11,28.25,29.0,28.0,28.5,99800,1.67121988598312,1.71558855552249,1.65643032946999,1.68600944249624,1687001.22805293,0.0,1.0
1993-01-12,28.5,28.75,28.5,28.75,39700,1.68600944249624,1.70079899900937,1.68600944249624,1.70079899900937,671081.650838692,0.0,1.0
1993-01-13,28.75,28.75,28.25,28.5,42400,1.70079899900937,1.70079899900937,1.67121988598312,1.68600944249624,716721.964623689,0.0,1.0
1993-01-14,28.75,28.75,28.5,28.75,146600,1.70079899900937,1.70079899900937,1.68600944249624,1.70079899900937,2478100.00032625,0.0,1.0
1993-01-15,28.5,28.75,28.5,28.75,69000,1.68600944249624,1.70079899900937,1.68600944249624,1.70079899900937,1166363.57450554,0.0,1.0
1993-01-18,28.5,28.75,28.5,28.75,84600,1.68600944249624,1.70079899900937,1.68600944249624,1.70079899900937,1430063.16526331,0.0,1.0
1993-01-19,28.0,28.75,27.5,28.25,85400,1.65643032946999,1.70079899900937,1.62685121644374,1.67121988598312,1443586.22119961,0.0,1.0
1993-01-20,28.0,28.0,27.5,27.5,10500,1.65643032946999,1.65643032946999,1.62685121644374,1.62685121644374,177490.109163886,0.0,1.0
1993-01-21,27.25,28.0,27.0,28.0,71200,1.61206165993062,1.65643032946999,1.5972721034175,1.65643032946999,1203551.97833035,0.0,1.0
1993-01-22,27.5,27.5,27.0,27.0,50800,1.62685121644374,1.62685121644374,1.5972721034175,1.5972721034175,858714.0519548,0.0,1.0
1993-01-25,27.5,27.5,27.0,27.0,217000,1.62685121644374,1.62685121644374,1.5972721034175,1.5972721034175,3668128.92272031,0.0,1.0
1993-01-26,28.0,28.0,27.0,27.0,224200,1.65643032946999,1.65643032946999,1.5972721034175,1.5972721034175,3789836.42614697,0.0,1.0
1993-01-27,27.25,28.0,27.25,27.25,27100,1.61206165993062,1.65643032946999,1.61206165993062,1.61206165993062,458093.519842028,0.0,1.0
1993-01-28,28.75,28.75,27.25,28.0,155200,1.70079899900937,1.70079899900937,1.61206165993062,1.65643032946999,2623472.85164143,0.0,1.0
1993-01-29,29.5,29.75,28.75,28.75,73600,1.74516766854874,1.75995722506187,1.70079899900937,1.70079899900937,1244121.14613924,0.0,1.0
1993-02-01,29.5,29.75,29.25,29.75,330000,1.74516766854874,1.75995722506187,1.73037811203562,1.75995722506187,5578260.57372213,0.0,1.0
1993-02-02,29.75,29.75,29.25,29.75,51400,1.75995722506187,1.75995722506187,1.73037811203562,1.75995722506187,868856.343907019,0.0,1.0
1993-02-03,29.5,29.75,29.25,29.75,28200,1.74516766854874,1.75995722506187,1.73037811203562,1.75995722506187,476687.721754436,0.0,1.0
1993-02-04,29.75,29.75,29.25,29.75,57900,1.75995722506187,1.75995722506187,1.73037811203562,1.75995722506187,978731.173389425,0.0,1.0
1993-02-05,29.5,29.75,29.5,29.75,140800,1.74516766854874,1.75995722506187,1.74516766854874,1.75995722506187,2380057.84478811,0.0,1.0
1993-02-08,29.75,29.75,29.0,29.25,18800,1.75995722506187,1.75995722506187,1.71558855552249,1.73037811203562,317791.814502957,0.0,1.0
1993-02-09,29.0,29.75,29.0,29.75,27700,1.71558855552249,1.75995722506187,1.71558855552249,1.75995722506187,468235.811794251,0.0,1.0
1993-02-10,29.63,29.75,29.0,29.75,30200,1.75285823793557,1.75995722506187,1.71558855552249,1.75995722506187,510495.361595175,0.0,1.0
1993-02-11,29.75,29.75,29.25,29.75,5400,1.75995722506187,1.75995722506187,1.73037811203562,1.75995722506187,91280.6275699982,0.0,1.0
1993-02-12,29.75,29.75,29.0,29.25,33800,1.75995722506187,1.75995722506187,1.71558855552249,1.73037811203562,571349.113308507,0.0,1.0
1993-02-16,28.75,29.75,28.75,29.0,81800,1.70079899900937,1.75995722506187,1.70079899900937,1.71558855552249,1382732.46948627,0.0,1.0
1993-02-17,28.13,29.0,27.75,28.75,70600,1.66412089885682,1.71558855552249,1.64164077295687,1.70079899900937,1193409.68637812,0.0,1.0
1993-02-18,27.75,28.75,27.75,28.5,26700,1.64164077295687,1.70079899900937,1.64164077295687,1.68600944249624,451331.99187388,0.0,1.0
1993-02-19,28.75,29.25,28.0,28.25,64400,1.70079899900937,1.73037811203562,1.65643032946999,1.67121988598312,1088606.00287183,0.0,1.0
1993-02-22,28.5,29.25,28.25,28.75,37000,1.68600944249624,1.73037811203562,1.67121988598312,1.70079899900937,625441.337053693,0.0,1.0
1993-02-23,28.75,28.75,28.25,28.75,43000,1.70079899900937,1.70079899900937,1.67121988598312,1.70079899900937,726864.256575911,0.0,1.0
1993-02-24,28.25,28.25,27.5,28.25,53700,1.67121988598312,1.67121988598312,1.62685121644374,1.67121988598312,907735.129723871,0.0,1.0
1993-02-25,28.0,28.25,27.75,28.25,28100,1.65643032946999,1.67121988598312,1.64164077295687,1.67121988598312,474997.339762399,0.0,1.0
1993-02-26,27.75,28.25,27.75,28.25,9600,1.64164077295687,1.67121988598312,1.64164077295687,1.67121988598312,162276.671235552,0.0,1.0
1993-03-01,28.0,28.25,27.75,28.25,133700,1.65643032946999,1.67121988598312,1.64164077295687,1.67121988598312,2260040.72335348,0.0,1.0
1993-03-02,29.0,29.25,27.75,28.25,161100,1.71558855552249,1.73037811203562,1.64164077295687,1.67121988598312,2723205.38917162,0.0,1.0
1993-03-03,29.75,30.0,28.5,29.0,109900,1.76823937670922,1.78309853113535,1.69394360457858,1.72366191343084,1849028.49866671,0.14,1.0
1993-03-04,29.75,29.75,29.25,29.75,139200,1.76823937670922,1.76823937670922,1.73852106785696,1.76823937670922,2341990.60067703,0.0,1.0
1993-03-05,29.88,30.25,29.25,29.75,103900,1.77596613701081,1.79795768556147,1.73852106785696,1.76823937670922,1748080.62794786,0.0,1.0
1993-03-08,30.38,30.5,29.75,30.0,140500,1.80568444586306,1.8128168399876,1.76823937670922,1.78309853113535,2363862.63933278,0.0,1.0
1993-03-09,30.25,30.5,30.0,30.5,46300,1.79795768556147,1.8128168399876,1.78309853113535,1.8128168399876,778981.069047031,0.0,1.0
1993-03-10,30.25,30.5,30.0,30.5,51800,1.79795768556147,1.8128168399876,1.78309853113535,1.8128168399876,871516.617205966,0.0,1.0
1993-03-11,30.25,30.25,29.75,30.0,135200,1.79795768556147,1.79795768556147,1.76823937670922,1.78309853113535,2274692.02019781,0.0,1.0
1993-03-12,30.0,30.25,29.75,30.25,20700,1.78309853113535,1.79795768556147,1.76823937670922,1.79795768556147,348270.153979989,0.0,1.0
1993-03-15,30.0,30.0,29.75,29.75,19700,1.78309853113535,1.78309853113535,1.76823937670922,1.76823937670922,331445.508860182,0.0,1.0
1993-03-16,30.0,30.5,29.75,30.25,97400,1.78309853113535,1.8128168399876,1.76823937670922,1.79795768556147,1638720.43466913,0.0,1.0
1993-03-17,30.25,30.5,29.75,29.75,86500,1.79795768556147,1.8128168399876,1.76823937670922,1.76823937670922,1455331.80286324,0.0,1.0
1993-03-18,30.38,30.5,29.75,30.25,108800,1.80568444586306,1.8128168399876,1.76823937670922,1.79795768556147,1830521.38903492,0.0,1.0
1993-03-19,30.75,31.0,30.25,30.25,117900,1.82767599441373,1.84253514883986,1.79795768556147,1.79795768556147,1983625.65962516,0.0,1.0
1993-03-22,30.5,30.75,30.0,30.5,89800,1.8128168399876,1.82767599441373,1.78309853113535,1.8128168399876,1510853.1317586,0.0,1.0
1993-03-23,30.63,30.75,30.5,30.75,94800,1.82054360028919,1.82767599441373,1.8128168399876,1.82767599441373,1594976.35735763,0.0,1.0
1993-03-24,30.5,30.75,30.5,30.5,213400,1.8128168399876,1.82767599441373,1.8128168399876,1.8128168399876,3590379.26856666,0.0,1.0
1993-03-25,30.5,30.75,30.0,30.63,168500,1.8128168399876,1.82767599441373,1.78309853113535,1.82054360028919,2834952.70268736,0.0,1.0
1993-03-26,30.0,30.5,30.0,30.5,38200,1.78309853113535,1.8128168399876,1.78309853113535,1.8128168399876,642701.443576597,0.0,1.0
1993-03-29,30.13,30.5,30.0,30.38,81200,1.79082529143693,1.8128168399876,1.78309853113535,1.80568444586306,1366161.18372827,0.0,1.0
1993-03-30,30.25,30.25,29.75,30.25,17000,1.79795768556147,1.79795768556147,1.76823937670922,1.79795768556147,286018.967036707,0.0,1.0
1993-03-31,30.5,30.5,29.75,30.25,51200,1.8128168399876,1.8128168399876,1.76823937670922,1.79795768556147,861421.830134081,0.0,1.0
1993-04-01,30.5,30.5,30.0,30.5,6700,1.8128168399876,1.8128168399876,1.78309853113535,1.8128168399876,112725.122302702,0.0,1.0
1993-04-02,30.0,30.5,29.75,30.0,67700,1.78309853113535,1.8128168399876,1.76823937670922,1.78309853113535,1139028.47461088,0.0,1.0
1993-04-05,31.0,31.0,30.0,30.0,169800,1.84253514883986,1.84253514883986,1.78309853113535,1.78309853113535,2856824.7413431,0.0,1.0
1993-04-06,29.0,29.75,28.75,29.75,222800,1.72366191343084,1.76823937670922,1.70880275900471,1.76823937670922,3748530.93269282,0.0,1.0
1993-04-07,29.0,29.5,29.0,29.5,314900,1.72366191343084,1.75338022228309,1.72366191343084,1.75338022228309,5298080.74822697,0.0,1.0
1993-04-08,28.75,29.5,28.25,29.0,71200,1.70880275900471,1.75338022228309,1.67908445015245,1.72366191343084,1197914.7325302,0.0,1.0
1993-04-12,28.5,29.0,28.25,29.0,82800,1.69394360457858,1.72366191343084,1.67908445015245,1.72366191343084,1393080.61591996,0.0,1.0
1993-04-13,28.88,29.5,28.5,28.5,221800,1.71652951930629,1.75338022228309,1.69394360457858,1.69394360457858,3731706.28757303,0.0,1.0
1993-04-14,29.0,29.5,28.5,28.75,63900,1.72366191343084,1.75338022228309,1.69394360457858,1.70880275900471,1075094.82315562,0.0,1.0
1993-04-15,28.75,29.0,28.25,29.0,45700,1.70880275900471,1.72366191343084,1.67908445015245,1.72366191343084,768886.281975144,0.0,1.0
1993-04-16,27.25,28.75,26.13,28.75,212600,1.61964783244794,1.70880275900471,1.55307882061889,1.70880275900471,3576919.55247081,0.0,1.0
1993-04-19,26.88,27.5,26.75,27.5,57500,1.59765628389727,1.63450698687407,1.58992952359568,1.63450698687407,967417.094388859,0.0,1.0
1993-04-20,26.0,27.25,26.0,27.25,77600,1.5453520603173,1.61964783244794,1.5453520603173,1.61964783244794,1305592.46129697,0.0,1.0
1993-04-21,26.75,26.75,26.0,26.0,183200,1.58992952359568,1.58992952359568,1.5453520603173,1.5453520603173,3082274.98594851,0.0,1.0
1993-04-22,26.25,26.75,26.25,26.75,238100,1.56021121474343,1.58992952359568,1.56021121474343,1.58992952359568,4005948.00302586,0.0,1.0
1993-04-23,26.5,26.75,26.0,26.75,91700,1.57507036916956,1.58992952359568,1.5453520603173,1.58992952359568,1542819.95748623,0.0,1.0
1993-04-26,26.25,26.75,26.0,26.75,39600,1.56021121474343,1.58992952359568,1.5453520603173,1.58992952359568,666255.946744327,0.0,1.0
1993-04-27,26.25,26.5,26.0,26.5,62300,1.56021121474343,1.57507036916956,1.5453520603173,1.57507036916956,1048175.39096393,0.0,1.0
1993-04-28,26.0,26.5,25.25,26.25,260700,1.5453520603173,1.57507036916956,1.50077459703892,1.56021121474343,4386184.98273349,0.0,1.0
1993-04-29,25.88,26.0,25.25,26.0,34600,1.53821966619276,1.5453520603173,1.50077459703892,1.5453520603173,582132.721145296,0.0,1.0
1993-04-30,26.38,26.5,25.88,26.0,55300,1.56793797504502,1.57507036916956,1.53821966619276,1.5453520603173,930402.875125282,0.0,1.0
1993-05-03,27.0,27.0,26.0,26.13,84700,1.60478867802181,1.60478867802181,1.5453520603173,1.55307882061889,1425047.44164759,0.0,1.0
1993-05-04,27.5,28.0,26.5,26.5,66700,1.63450698687407,1.66422529572632,1.57507036916956,1.57507036916956,1122203.82949108,0.0,1.0
1993-05-05,27.0,28.0,27.0,28.0,111100,1.60478867802181,1.66422529572632,1.60478867802181,1.66422529572632,1869218.07281048,0.0,1.0
1993-05-06,27.0,27.5,27.0,27.5,16900,1.60478867802181,1.63450698687407,1.60478867802181,1.63450698687407,284336.502524726,0.0,1.0
1993-05-07,27.5,27.5,27.0,27.0,42100,1.63450698687407,1.63450698687407,1.60478867802181,1.60478867802181,708317.559543842,0.0,1.0
1993-05-10,26.75,27.5,26.25,27.5,126400,1.58992952359568,1.63450698687407,1.56021121474343,1.63450698687407,2126635.14314352,0.0,1.0
1993-05-11,26.75,26.75,26.0,26.75,125700,1.58992952359568,1.58992952359568,1.5453520603173,1.58992952359568,2114857.89155965,0.0,1.0
1993-05-12,26.5,27.0,26.25,26.75,25400,1.57507036916956,1.60478867802181,1.56021121474343,1.58992952359568,427345.986043078,0.0,1.0
1993-05-13,27.0,27.0,26.0,26.75,82000,1.60478867802181,1.60478867802181,1.5453520603173,1.58992952359568,1379620.89982411,0.0,1.0
1993-05-14,26.75,27.0,26.5,26.5,46300,1.58992952359568,1.60478867802181,1.57507036916956,1.57507036916956,778981.069047031,0.0,1.0
1993-05-17,26.75,27.0,26.5,27.0,236700,1.58992952359568,1.60478867802181,1.57507036916956,1.60478867802181,3982393.49985815,0.0,1.0
1993-05-18,26.0,27.0,26.0,26.63,161800,1.5453520603173,1.60478867802181,1.5453520603173,1.58279712947114,2722227.58038465,0.0,1.0
1993-05-19,26.0,26.5,25.5,26.5,198300,1.5453520603173,1.57507036916956,1.51563375146504,1.57507036916956,3336327.12725758,0.0,1.0
1993-05-20,25.75,26.25,25.75,26.25,110600,1.53049290589117,1.56021121474343,1.53049290589117,1.56021121474343,1860805.75025057,0.0,1.0
1993-05-21,26.25,26.25,25.5,26.25,240000,1.56021121474343,1.56021121474343,1.51563375146504,1.56021121474343,4037914.8287535,0.0,1.0
1993-05-24,26.25,26.25,25.5,26.25,18600,1.56021121474343,1.56021121474343,1.51563375146504,1.56021121474343,312938.399228396,0.0,1.0
1993-05-25,26.25,26.25,25.5,26.25,98400,1.56021121474343,1.56021121474343,1.51563375146504,1.56021121474343,1655545.07978893,0.0,1.0
1993-05-26,26.13,26.75,26.0,26.38,37100,1.55307882061889,1.58992952359568,1.5453520603173,1.56793797504502,624194.333944811,0.0,1.0
1993-05-27,27.0,27.0,26.0,26.75,59700,1.60478867802181,1.60478867802181,1.5453520603173,1.58992952359568,1004431.31365243,0.0,1.0
1993-05-28,27.5,27.5,26.5,27.0,58700,1.63450698687407,1.63450698687407,1.57507036916956,1.60478867802181,987606.668532625,0.0,1.0
1993-06-01,28.63,28.75,27.0,27.5,46900,1.70167036488017,1.70880275900471,1.60478867802181,1.63450698687407,789075.856118911,0.0,1.0
1993-06-02,29.0,29.0,28.5,28.5,102100,1.72366191343084,1.72366191343084,1.69394360457858,1.69394360457858,1717796.26673221,0.0,1.0
1993-06-03,28.0,29.0,28.0,28.5,22800,1.66422529572632,1.72366191343084,1.66422529572632,1.69394360457858,383601.908731583,0.0,1.0
1993-06-04,27.75,28.25,27.5,27.5,28200,1.6493661413002,1.67908445015245,1.63450698687407,1.63450698687407,474454.992378535,0.0,1.0
1993-06-07,28.13,28.5,27.75,28.0,19300,1.67195205602791,1.69394360457858,1.6493661413002,1.66422529572632,324715.650812261,0.0,1.0
1993-06-08,27.25,28.0,27.0,27.75,84300,1.61964783244794,1.66422529572632,1.60478867802181,1.6493661413002,1418317.58359967,0.0,1.0
1993-06-09,27.5,27.5,27.0,27.0,25300,1.63450698687407,1.63450698687407,1.60478867802181,1.60478867802181,425663.521531097,0.0,1.0
1993-06-10,26.0,27.5,25.75,27.5,85300,1.5453520603173,1.63450698687407,1.53049290589117,1.63450698687407,1435142.22871947,0.0,1.0
1993-06-11,26.13,26.5,26.0,26.5,52600,1.55307882061889,1.57507036916956,1.5453520603173,1.57507036916956,884976.333301807,0.0,1.0
1993-06-14,25.75,26.5,25.25,26.0,95700,1.53049290589117,1.57507036916956,1.50077459703892,1.5453520603173,1610118.53796546,0.0,1.0
1993-06-15,25.63,25.75,25.0,25.25,77600,1.52336051176663,1.53049290589117,1.48591544261279,1.50077459703892,1305592.46129697,0.0,1.0
1993-06-16,26.5,26.5,25.5,26.0,146000,1.57507036916956,1.57507036916956,1.51563375146504,1.5453520603173,2456398.18749171,0.0,1.0
1993-06-17,26.25,26.75,26.0,26.5,114300,1.56021121474343,1.58992952359568,1.5453520603173,1.57507036916956,1923056.93719385,0.0,1.0
1993-06-18,26.25,26.75,26.25,26.25,31000,1.56021121474343,1.58992952359568,1.56021121474343,1.56021121474343,521563.998713993,0.0,1.0
1993-06-21,26.75,26.75,26.25,26.75,50000,1.58992952359568,1.58992952359568,1.56021121474343,1.58992952359568,841232.255990315,0.0,1.0
1993-06-22,27.0,27.75,26.5,26.5,137000,1.60478867802181,1.6493661413002,1.57507036916956,1.57507036916956,2304976.38141346,0.0,1.0
1993-06-23,25.75,27.0,25.75,27.0,101700,1.53049290589117,1.60478867802181,1.53049290589117,1.60478867802181,1711066.4086843,0.0,1.0
1993-06-24,25.25,26.0,24.75,26.0,259800,1.50077459703892,1.5453520603173,1.47105628818666,1.5453520603173,4371042.80212565,0.0,1.0
1993-06-25,25.5,25.75,25.0,25.25,200600,1.51563375146504,1.53049290589117,1.48591544261279,1.50077459703892,3375023.81103314,0.0,1.0
1993-06-28,27.0,27.0,25.63,25.63,128300,1.60478867802181,1.60478867802181,1.52336051176663,1.52336051176663,2158601.96887114,0.0,1.0
1993-06-29,26.0,27.0,25.75,26.75,205200,1.5453520603173,1.60478867802181,1.53049290589117,1.58992952359568,3452417.17858424,0.0,1.0
1993-06-30,26.75,26.75,25.75,26.25,36400,1.58992952359568,1.58992952359568,1.53049290589117,1.56021121474343,612417.082360949,0.0,1.0
1993-07-01,26.5,27.0,26.0,26.75,61600,1.57507036916956,1.60478867802181,1.5453520603173,1.58992952359568,1036398.13938006,0.0,1.0
1993-07-02,26.13,27.0,26.0,26.25,55400,1.55307882061889,1.60478867802181,1.5453520603173,1.56021121474343,932085.339637264,0.0,1.0
1993-07-06,26.5,26.75,26.0,26.75,30300,1.57507036916956,1.58992952359568,1.5453520603173,1.58992952359568,509786.747130128,0.0,1.0
1993-07-07,26.0,26.25,25.75,26.25,118500,1.5453520603173,1.56021121474343,1.53049290589117,1.56021121474343,1993720.44669704,0.0,1.0
1993-07-08,26.0,26.0,25.5,26.0,192200,1.5453520603173,1.5453520603173,1.51563375146504,1.5453520603173,3233696.79202676,0.0,1.0
1993-07-09,26.5,26.5,25.5,26.0,71300,1.57507036916956,1.57507036916956,1.51563375146504,1.5453520603173,1199597.19704218,0.0,1.0
1993-07-12,27.0,27.0,26.25,26.5,26500,1.60478867802181,1.60478867802181,1.56021121474343,1.57507036916956,445853.095674866,0.0,1.0
1993-07-13,26.5,27.25,26.5,26.5,29500,1.57507036916956,1.61964783244794,1.57507036916956,1.57507036916956,496327.031034283,0.0,1.0
1993-07-14,27.25,27.25,26.5,26.5,43500,1.61964783244794,1.61964783244794,1.57507036916956,1.57507036916956,731872.062711572,0.0,1.0
1993-07-15,28.5,28.5,27.0,27.5,96100,1.69394360457858,1.69394360457858,1.60478867802181,1.63450698687407,1616848.39601338,0.0,1.0
1993-07-16,28.0,28.5,27.5,28.5,73400,1.66422529572632,1.69394360457858,1.63450698687407,1.69394360457858,1234928.95179378,0.0,1.0
1993-07-19,28.0,28.0,27.25,27.75,83100,1.66422529572632,1.66422529572632,1.61964783244794,1.6493661413002,1398128.0094559,0.0,1.0
1993-07-20,27.5,28.25,27.5,27.5,198700,1.63450698687407,1.67908445015245,1.63450698687407,1.63450698687407,3343056.9853055,0.0,1.0
1993-07-21,27.5,28.25,27.5,27.5,23000,1.63450698687407,1.67908445015245,1.63450698687407,1.63450698687407,386966.837755543,0.0,1.0
1993-07-22,26.75,27.75,26.75,27.25,44200,1.58992952359568,1.6493661413002,1.58992952359568,1.61964783244794,743649.314295438,0.0,1.0
1993-07-23,26.13,27.25,25.63,26.75,245600,1.55307882061889,1.61964783244794,1.52336051176663,1.58992952359568,4132132.84142441,0.0,1.0
1993-07-26,25.75,26.25,25.75,26.25,36200,1.53049290589117,1.56021121474343,1.53049290589117,1.56021121474343,609052.153336987,0.0,1.0
1993-07-27,26.25,26.25,25.75,25.75,135300,1.56021121474343,1.56021121474343,1.53049290589117,1.53049290589117,2276374.48470978,0.0,1.0
1993-07-28,26.25,26.25,25.75,26.25,28900,1.56021121474343,1.56021121474343,1.53049290589117,1.56021121474343,486232.2439624,0.0,1.0
1993-07-29,26.25,26.25,25.5,26.25,102600,1.56021121474343,1.56021121474343,1.51563375146504,1.56021121474343,1726208.58929212,0.0,1.0
1993-07-30,25.75,26.25,25.25,26.0,261000,1.53049290589117,1.56021121474343,1.50077459703892,1.5453520603173,4391232.37626944,0.0,1.0
1993-08-02,26.25,26.25,25.5,25.63,410000,1.56021121474343,1.56021121474343,1.51563375146504,1.52336051176663,6898104.49912055,0.0,1.0
1993-08-03,26.75,26.75,25.75,25.75,436600,1.58992952359568,1.58992952359568,1.53049290589117,1.53049290589117,7345640.05930743,0.0,1.0
1993-08-04,26.75,27.0,26.5,26.75,83700,1.58992952359568,1.60478867802181,1.57507036916956,1.58992952359568,1408222.79652779,0.0,1.0
1993-08-05,27.0,27.5,26.75,27.25,155000,1.60478867802181,1.63450698687407,1.58992952359568,1.61964783244794,2607819.99356997,0.0,1.0
1993-08-06,27.0,27.5,26.75,27.5,180700,1.60478867802181,1.63450698687407,1.58992952359568,1.63450698687407,3040213.37314899,0.0,1.0
1993-08-09,27.0,27.5,26.75,26.75,144200,1.60478867802181,1.63450698687407,1.58992952359568,1.58992952359568,2426113.82627606,0.0,1.0
1993-08-10,27.25,27.75,27.0,27.25,76500,1.61964783244794,1.6493661413002,1.60478867802181,1.61964783244794,1287085.35166518,0.0,1.0
1993-08-11,27.25,27.75,27.0,27.75,60200,1.61964783244794,1.6493661413002,1.60478867802181,1.6493661413002,1012843.63621234,0.0,1.0
1993-08-12,27.13,27.75,26.75,27.75,34000,1.6125154383234,1.6493661413002,1.58992952359568,1.6493661413002,572037.934073412,0.0,1.0
1993-08-13,27.0,27.25,26.75,27.25,65000,1.60478867802181,1.61964783244794,1.58992952359568,1.61964783244794,1093601.93278741,0.0,1.0
1993-08-16,27.0,27.25,26.75,26.75,26500,1.60478867802181,1.61964783244794,1.58992952359568,1.58992952359568,445853.095674866,0.0,1.0
1993-08-17,27.75,27.75,27.0,27.25,110900,1.6493661413002,1.6493661413002,1.60478867802181,1.61964783244794,1865853.14378651,0.0,1.0
1993-08-18,28.75,28.75,27.5,27.5,99500,1.70880275900471,1.70880275900471,1.63450698687407,1.63450698687407,1674052.18942072,0.0,1.0
1993-08-19,28.75,29.25,28.25,28.75,159100,1.70880275900471,1.73852106785696,1.67908445015245,1.70880275900471,2676801.03856117,0.0,1.0
1993-08-20,28.88,29.25,28.25,29.25,115500,1.71652951930629,1.73852106785696,1.67908445015245,1.73852106785696,1943246.51133763,0.0,1.0
1993-08-23,28.5,29.0,28.25,28.5,54700,1.69394360457858,1.72366191343084,1.67908445015245,1.69394360457858,920308.088053401,0.0,1.0
1993-08-24,28.88,29.0,28.5,28.5,52800,1.71652951930629,1.72366191343084,1.69394360457858,1.69394360457858,888341.262325772,0.0,1.0
1993-08-25,29.0,29.0,28.5,29.0,119900,1.72366191343084,1.72366191343084,1.69394360457858,1.72366191343084,2017274.94986476,0.0,1.0
1993-08-26,28.25,29.0,28.0,28.75,71000,1.67908445015245,1.72366191343084,1.66422529572632,1.70880275900471,1194549.80350624,0.0,1.0
1993-08-27,28.63,28.75,28.0,28.5,31700,1.70167036488017,1.70880275900471,1.66422529572632,1.69394360457858,533341.250297857,0.0,1.0
1993-08-30,28.75,28.75,28.0,28.0,44600,1.70880275900471,1.70880275900471,1.66422529572632,1.66422529572632,750379.172343357,0.0,1.0
1993-08-31,29.25,29.25,28.5,28.75,133400,1.73852106785696,1.73852106785696,1.69394360457858,1.70880275900471,2244407.65898216,0.0,1.0
1993-09-01,28.13,29.25,28.0,29.0,385100,1.67195205602791,1.73852106785696,1.66422529572632,1.72366191343084,6479170.83563739,0.0,1.0
1993-09-02,28.0,28.25,27.25,28.25,108000,1.66422529572632,1.67908445015245,1.61964783244794,1.67908445015245,1817061.67293908,0.0,1.0
1993-09-03,27.75,28.0,27.5,27.5,22600,1.6493661413002,1.66422529572632,1.63450698687407,1.63450698687407,380236.97970762,0.0,1.0
1993-09-07,28.0,28.0,27.5,28.0,16100,1.66422529572632,1.66422529572632,1.63450698687407,1.66422529572632,270876.786428881,0.0,1.0
1993-09-08,27.5,28.0,27.5,27.5,69600,1.63450698687407,1.66422529572632,1.63450698687407,1.63450698687407,1170995.30033851,0.0,1.0
1993-09-09,27.88,28.0,27.5,28.0,43600,1.65709290160178,1.66422529572632,1.63450698687407,1.66422529572632,733554.527223553,0.0,1.0
1993-09-10,28.0,28.25,27.75,28.0,128700,1.66422529572632,1.67908445015245,1.6493661413002,1.66422529572632,2165331.82691907,0.0,1.0
1993-09-13,28.5,28.5,28.0,28.5,34700,1.69394360457858,1.69394360457858,1.66422529572632,1.69394360457858,583815.185657277,0.0,1.0
1993-09-14,28.0,28.5,28.0,28.5,16400,1.66422529572632,1.69394360457858,1.66422529572632,1.69394360457858,275924.179964823,0.0,1.0
1993-09-15,28.25,28.5,28.0,28.0,94300,1.67908445015245,1.69394360457858,1.66422529572632,1.66422529572632,1586564.03479773,0.0,1.0
1993-09-16,27.5,28.25,27.5,28.25,37300,1.63450698687407,1.67908445015245,1.63450698687407,1.67908445015245,627559.262968772,0.0,1.0
1993-09-17,26.75,27.75,26.75,27.5,232200,1.58992952359568,1.6493661413002,1.58992952359568,1.63450698687407,3906682.59681902,0.0,1.0
1993-09-20,25.75,27.25,25.75,27.25,217300,1.53049290589117,1.61964783244794,1.53049290589117,1.61964783244794,3655995.3845339,0.0,1.0
1993-09-21,25.5,26.25,25.0,26.25,69500,1.51563375146504,1.56021121474343,1.48591544261279,1.56021121474343,1169312.83582654,0.0,1.0
1993-09-22,26.25,26.25,25.0,25.5,111200,1.56021121474343,1.56021121474343,1.48591544261279,1.51563375146504,1870900.53732245,0.0,1.0
1993-09-23,26.75,26.75,25.88,26.0,245200,1.58992952359568,1.58992952359568,1.53821966619276,1.5453520603173,4125402.9833765,0.0,1.0
1993-09-24,27.25,27.25,26.25,26.75,151000,1.61964783244794,1.61964783244794,1.56021121474343,1.58992952359568,2540521.41309074,0.0,1.0
1993-09-27,27.75,27.75,26.75,27.5,192300,1.6493661413002,1.6493661413002,1.58992952359568,1.63450698687407,3235379.25653873,0.0,1.0
1993-09-28,27.63,27.75,27.25,27.25,201100,1.64223374717565,1.6493661413002,1.61964783244794,1.61964783244794,3383436.13359305,0.0,1.0
1993-09-29,27.75,27.75,27.25,27.25,38100,1.6493661413002,1.6493661413002,1.61964783244794,1.61964783244794,641018.979064616,0.0,1.0
1993-09-30,27.5,28.0,27.25,27.75,227900,1.63450698687407,1.66422529572632,1.61964783244794,1.6493661413002,3834336.62280384,0.0,1.0
1993-10-01,28.0,28.0,27.5,28.0,73700,1.66422529572632,1.66422529572632,1.63450698687407,1.66422529572632,1239976.34532972,0.0,1.0
1993-10-04,27.75,28.0,27.5,27.5,60100,1.6493661413002,1.66422529572632,1.63450698687407,1.63450698687407,1011161.17170035,0.0,1.0
1993-10-05,28.25,28.25,27.75,28.0,92600,1.67908445015245,1.67908445015245,1.6493661413002,1.66422529572632,1557962.13809406,0.0,1.0
1993-10-06,28.0,28.25,27.75,28.25,29800,1.66422529572632,1.67908445015245,1.6493661413002,1.67908445015245,501374.424570227,0.0,1.0
1993-10-07,28.25,28.75,27.75,28.25,115800,1.67908445015245,1.70880275900471,1.6493661413002,1.67908445015245,1948293.90487357,0.0,1.0
1993-10-08,28.0,28.0,27.5,27.5,34900,1.66422529572632,1.66422529572632,1.63450698687407,1.63450698687407,587180.114681239,0.0,1.0
1993-10-11,27.63,28.0,27.5,27.5,26100,1.64223374717565,1.66422529572632,1.63450698687407,1.63450698687407,439123.237626944,0.0,1.0
1993-10-12,27.75,27.75,27.5,27.75,200600,1.6493661413002,1.6493661413002,1.63450698687407,1.6493661413002,3375023.81103312,0.0,1.0
1993-10-13,27.0,27.5,27.0,27.0,63500,1.60478867802181,1.63450698687407,1.60478867802181,1.60478867802181,1068364.9651077,0.0,1.0
1993-10-14,27.0,27.5,26.88,27.5,248600,1.60478867802181,1.63450698687407,1.59765628389727,1.63450698687407,4182606.77678384,0.0,1.0
1993-10-15,27.5,27.5,27.0,27.5,59900,1.63450698687407,1.63450698687407,1.60478867802181,1.63450698687407,1007796.24267639,0.0,1.0
1993-10-18,27.75,27.75,27.0,27.0,93600,1.6493661413002,1.6493661413002,1.60478867802181,1.60478867802181,1574786.78321386,0.0,1.0
1993-10-19,28.0,28.0,27.25,27.25,30200,1.66422529572632,1.66422529572632,1.61964783244794,1.61964783244794,508104.28261815,0.0,1.0
1993-10-20,28.0,28.0,27.25,28.0,16800,1.66422529572632,1.66422529572632,1.61964783244794,1.66422529572632,282654.038012746,0.0,1.0
1993-10-21,27.5,28.0,27.5,28.0,17900,1.63450698687407,1.66422529572632,1.63450698687407,1.66422529572632,301161.147644531,0.0,1.0
1993-10-22,28.0,28.0,27.5,27.88,64200,1.66422529572632,1.66422529572632,1.63450698687407,1.65709290160178,1080142.21669156,0.0,1.0
1993-10-25,28.13,28.5,27.5,27.75,211100,1.67195205602791,1.69394360457858,1.63450698687407,1.6493661413002,3551682.5847911,0.0,1.0
1993-10-26,28.63,28.75,28.0,28.5,146000,1.70167036488017,1.70880275900471,1.66422529572632,1.69394360457858,2456398.18749171,0.0,1.0
1993-10-27,29.25,29.5,28.5,28.5,105000,1.73852106785696,1.75338022228309,1.69394360457858,1.69394360457858,1766587.73757966,0.0,1.0
1993-10-28,29.5,29.75,29.0,29.0,161700,1.75338022228309,1.76823937670922,1.72366191343084,1.72366191343084,2720545.11587267,0.0,1.0
1993-10-29,29.25,29.5,29.0,29.0,23500,1.73852106785696,1.75338022228309,1.72366191343084,1.72366191343084,395379.160315447,0.0,1.0
1993-11-01,29.38,29.5,29.0,29.25,57200,1.74624782815855,1.75338022228309,1.72366191343084,1.73852106785696,962369.700852917,0.0,1.0
1993-11-02,30.25,30.25,29.5,30.0,341800,1.79795768556147,1.79795768556147,1.75338022228309,1.78309853113535,5750663.70194979,0.0,1.0
1993-11-03,30.0,30.25,29.5,29.5,181600,1.78309853113535,1.79795768556147,1.75338022228309,1.75338022228309,3055355.55375681,0.0,1.0
1993-11-04,29.75,30.0,29.5,29.5,50300,1.76823937670922,1.78309853113535,1.75338022228309,1.75338022228309,846279.649526254,0.0,1.0
1993-11-05,30.0,30.0,29.5,29.5,13100,1.78309853113535,1.78309853113535,1.75338022228309,1.75338022228309,220402.851069461,0.0,1.0
1993-11-08,30.0,30.25,29.75,29.75,111500,1.78309853113535,1.79795768556147,1.76823937670922,1.76823937670922,1875947.93085839,0.0,1.0
1993-11-09,30.5,30.5,29.75,30.25,139600,1.8128168399876,1.8128168399876,1.76823937670922,1.79795768556147,2348720.45872496,0.0,1.0
1993-11-10,30.75,31.0,29.75,30.0,121300,1.82767599441373,1.84253514883986,1.76823937670922,1.78309853113535,2040829.4530325,0.0,1.0
1993-11-11,31.25,31.5,30.75,30.75,334300,1.85739430326599,1.87225345769211,1.82767599441373,1.82767599441373,5624478.86355122,0.0,1.0
1993-11-12,31.0,31.25,30.5,31.25,45000,1.84253514883986,1.85739430326599,1.8128168399876,1.85739430326599,757109.03039128,0.0,1.0
1993-11-15,30.25,31.0,29.75,30.5,63200,1.79795768556147,1.84253514883986,1.76823937670922,1.8128168399876,1063317.57157176,0.0,1.0
1993-11-16,30.0,30.0,29.75,30.0,331800,1.78309853113535,1.78309853113535,1.76823937670922,1.78309853113535,5582417.2507517,0.0,1.0
1993-11-17,28.75,30.0,28.25,29.75,158800,1.70880275900471,1.78309853113535,1.67908445015245,1.76823937670922,2671753.64502523,0.0,1.0
1993-11-18,29.25,29.25,28.25,28.5,167900,1.73852106785696,1.73852106785696,1.67908445015245,1.69394360457858,2824857.91561547,0.0,1.0
1993-11-19,29.25,29.25,28.75,28.75,9200,1.73852106785696,1.73852106785696,1.70880275900471,1.70880275900471,154786.735102218,0.0,1.0
1993-11-22,29.0,29.0,28.25,29.0,47400,1.72366191343084,1.72366191343084,1.67908445015245,1.72366191343084,797488.178678814,0.0,1.0
1993-11-23,29.13,29.5,28.25,29.0,65600,1.73138867373242,1.75338022228309,1.67908445015245,1.72366191343084,1103696.71985929,0.0,1.0
1993-11-24,29.0,29.5,29.0,29.25,83100,1.72366191343084,1.75338022228309,1.72366191343084,1.73852106785696,1398128.0094559,0.0,1.0
1993-11-26,29.0,29.0,28.5,28.75,27700,1.72366191343084,1.72366191343084,1.69394360457858,1.70880275900471,466042.669818632,0.0,1.0
1993-11-29,28.5,29.25,28.5,28.5,34100,1.69394360457858,1.73852106785696,1.69394360457858,1.69394360457858,573720.398585393,0.0,1.0
1993-11-30,28.75,29.0,28.5,28.75,92700,1.70880275900471,1.72366191343084,1.69394360457858,1.70880275900471,1559644.60260604,0.0,1.0
1993-12-01,29.5,29.5,28.5,29.0,114200,1.75338022228309,1.75338022228309,1.69394360457858,1.72366191343084,1921374.47268187,0.0,1.0
1993-12-02,29.25,29.5,29.25,29.5,63200,1.73852106785696,1.75338022228309,1.73852106785696,1.75338022228309,1063317.57157176,0.0,1.0
1993-12-03,30.0,30.0,29.25,29.5,139800,1.78309853113535,1.78309853113535,1.73852106785696,1.75338022228309,2352085.38774891,0.0,1.0
1993-12-06,29.88,30.0,29.25,30.0,85300,1.77596613701081,1.78309853113535,1.73852106785696,1.78309853113535,1435142.22871947,0.0,1.0
1993-12-07,30.0,30.0,29.75,30.0,21800,1.78309853113535,1.78309853113535,1.76823937670922,1.78309853113535,366777.263611776,0.0,1.0
1993-12-08,30.0,30.0,29.75,29.75,27900,1.78309853113535,1.78309853113535,1.76823937670922,1.76823937670922,469407.598842593,0.0,1.0
1993-12-09,30.0,30.0,29.75,30.0,45100,1.78309853113535,1.78309853113535,1.76823937670922,1.78309853113535,758791.49490326,0.0,1.0
1993-12-10,30.0,30.0,29.75,29.75,11300,1.78309853113535,1.78309853113535,1.76823937670922,1.76823937670922,190118.48985381,0.0,1.0
1993-12-13,29.75,29.75,29.0,29.63,182100,1.76823937670922,1.76823937670922,1.72366191343084,1.76110698258468,3063767.87631672,0.0,1.0
1993-12-14,29.0,29.75,29.0,29.0,17500,1.72366191343084,1.76823937670922,1.72366191343084,1.72366191343084,294431.289596609,0.0,1.0
1993-12-15,29.5,29.75,29.0,29.5,140700,1.75338022228309,1.76823937670922,1.72366191343084,1.75338022228309,2367227.56835674,0.0,1.0
1993-12-16,29.25,29.75,29.0,29.0,29900,1.73852106785696,1.76823937670922,1.72366191343084,1.72366191343084,503056.889082208,0.0,1.0
1993-12-17,30.25,30.75,30.0,30.25,151700,1.79795768556147,1.82767599441373,1.78309853113535,1.79795768556147,2552298.66467461,0.0,1.0
1993-12-20,30.5,30.5,30.25,30.25,279600,1.8128168399876,1.8128168399876,1.79795768556147,1.79795768556147,4704170.77549783,0.0,1.0
1993-12-21,30.75,30.75,30.25,30.25,34900,1.82767599441373,1.82767599441373,1.79795768556147,1.79795768556147,587180.114681238,0.0,1.0
1993-12-22,31.5,31.75,30.25,30.25,238300,1.87225345769211,1.88711261211824,1.79795768556147,1.79795768556147,4009312.93204984,0.0,1.0
1993-12-23,32.0,32.75,31.25,32.0,82500,1.90197176654437,1.94654922982275,1.85739430326599,1.90197176654437,1388033.22238402,0.0,1.0
1993-12-27,33.0,33.25,32.0,32.0,90900,1.96140838424888,1.97626753867501,1.90197176654437,1.90197176654437,1529360.24139039,0.0,1.0
1993-12-28,33.25,33.25,32.5,33.0,141600,1.97626753867501,1.97626753867501,1.93169007539663,1.96140838424888,2382369.74896456,0.0,1.0
1993-12-29,33.5,33.5,32.75,32.75,92600,1.99112669310114,1.99112669310114,1.94654922982275,1.94654922982275,1557962.13809406,0.0,1.0
1993-12-30,33.5,34.0,33.0,34.0,24800,1.99112669310114,2.02084500195339,1.96140838424888,2.02084500195339,417251.198971194,0.0,1.0
1993-12-31,34.0,34.0,33.0,33.0,39200,2.02084500195339,2.02084500195339,1.96140838424888,1.96140838424888,659526.088696406,0.0,1.0
1994-01-03,34.0,34.0,33.0,33.5,106400,2.02084500195339,2.02084500195339,1.96140838424888,1.99112669310114,1790142.24074739,0.0,1.0
1994-01-04,33.75,34.5,33.5,33.5,242200,2.00598584752727,2.05056331080565,1.99112669310114,1.99112669310114,4074929.04801706,0.0,1.0
1994-01-05,33.5,34.0,33.0,33.5,158600,1.99112669310114,2.02084500195339,1.96140838424888,1.99112669310114,2668388.71600127,0.0,1.0
1994-01-06,32.75,33.5,32.25,33.5,234000,1.94654922982275,1.99112669310114,1.9168309209705,1.99112669310114,3936966.95803467,0.0,1.0
1994-01-07,31.25,32.25,30.75,32.25,115500,1.85739430326599,1.9168309209705,1.82767599441373,1.9168309209705,1943246.51133762,0.0,1.0
1994-01-10,32.25,32.25,30.75,31.25,100900,1.9168309209705,1.9168309209705,1.82767599441373,1.85739430326599,1697606.69258845,0.0,1.0
1994-01-11,32.25,33.0,31.75,32.5,30500,1.9168309209705,1.96140838424888,1.88711261211824,1.93169007539663,513151.67615409,0.0,1.0
1994-01-12,32.5,33.0,32.25,32.25,36300,1.93169007539663,1.96140838424888,1.9168309209705,1.9168309209705,610734.617848965,0.0,1.0
1994-01-13,33.5,33.5,32.5,32.5,48400,1.99112669310114,1.99112669310114,1.93169007539663,1.93169007539663,814312.823798621,0.0,1.0
1994-01-14,33.0,33.5,33.0,33.5,42200,1.96140838424888,1.99112669310114,1.96140838424888,1.99112669310114,710000.024055824,0.0,1.0
1994-01-17,33.25,33.5,32.75,33.0,27800,1.97626753867501,1.99112669310114,1.94654922982275,1.96140838424888,467725.134330614,0.0,1.0
1994-01-18,33.0,33.5,33.0,33.0,31600,1.96140838424888,1.99112669310114,1.96140838424888,1.96140838424888,531658.785785878,0.0,1.0
1994-01-19,33.0,33.38,32.5,33.0,67600,1.96140838424888,1.9839942989766,1.93169007539663,1.96140838424888,1137346.0100989,0.0,1.0
1994-01-20,33.38,33.5,32.75,32.75,75400,1.9839942989766,1.99112669310114,1.94654922982275,1.94654922982275,1268578.24203339,0.0,1.0
1994-01-21,33.0,33.5,33.0,33.5,44800,1.96140838424888,1.99112669310114,1.96140838424888,1.99112669310114,753744.10136732,0.0,1.0
1994-01-24,33.5,33.75,33.0,33.25,100000,1.99112669310114,2.00598584752727,1.96140838424888,1.97626753867501,1682464.51198062,0.0,1.0
1994-01-25,33.38,33.5,33.0,33.5,94300,1.9839942989766,1.99112669310114,1.96140838424888,1.99112669310114,1586564.03479773,0.0,1.0
1994-01-26,33.25,33.5,33.0,33.5,147500,1.97626753867501,1.99112669310114,1.96140838424888,1.99112669310114,2481635.15517142,0.0,1.0
1994-01-27,33.25,34.0,33.25,33.5,39800,1.97626753867501,2.02084500195339,1.97626753867501,1.99112669310114,669620.875768288,0.0,1.0
1994-01-28,34.0,34.13,33.25,33.25,185600,2.02084500195339,2.02857176225498,1.97626753867501,1.97626753867501,3122654.13423604,0.0,1.0
1994-01-31,33.88,34.0,33.5,34.0,55100,2.01371260782885,2.02084500195339,1.99112669310114,2.02084500195339,927037.946101325,0.0,1.0
1994-02-01,34.0,34.0,33.5,33.5,232200,2.02084500195339,2.02084500195339,1.99112669310114,1.99112669310114,3906682.59681902,0.0,1.0
1994-02-02,33.0,34.0,33.0,34.0,169500,1.96140838424888,2.02084500195339,1.96140838424888,2.02084500195339,2851777.34780716,0.0,1.0
1994-02-03,33.0,33.5,33.0,33.5,85800,1.96140838424888,1.99112669310114,1.96140838424888,1.99112669310114,1443554.55127938,0.0,1.0
1994-02-04,32.25,33.5,31.75,33.0,73800,1.9168309209705,1.99112669310114,1.88711261211824,1.96140838424888,1241658.8098417,0.0,1.0
1994-02-07,31.0,32.0,31.0,31.75,59100,1.84253514883986,1.90197176654437,1.84253514883986,1.88711261211824,994336.526580548,0.0,1.0
1994-02-08,31.75,31.75,31.25,31.75,118000,1.88711261211824,1.88711261211824,1.85739430326599,1.88711261211824,1985308.12413714,0.0,1.0
1994-02-09,31.75,32.25,31.63,32.0,64700,1.88711261211824,1.9168309209705,1.8799802179937,1.90197176654437,1088554.53925147,0.0,1.0
1994-02-10,32.0,32.0,31.25,31.5,73900,1.90197176654437,1.90197176654437,1.85739430326599,1.87225345769211,1243341.27435368,0.0,1.0
1994-02-11,31.25,31.75,31.25,31.75,83900,1.85739430326599,1.88711261211824,1.85739430326599,1.88711261211824,1411587.72555174,0.0,1.0
1994-02-14,31.75,32.0,31.25,31.75,37900,1.88711261211824,1.90197176654437,1.85739430326599,1.88711261211824,637654.050040658,0.0,1.0
1994-02-15,32.25,32.25,31.75,31.75,55500,1.9168309209705,1.9168309209705,1.88711261211824,1.88711261211824,933767.804149246,0.0,1.0
1994-02-16,31.75,32.25,31.75,32.25,53800,1.88711261211824,1.9168309209705,1.88711261211824,1.9168309209705,905165.907445577,0.0,1.0
1994-02-17,32.25,32.25,31.75,32.25,89000,1.9168309209705,1.9168309209705,1.88711261211824,1.9168309209705,1497393.41566275,0.0,1.0
1994-02-18,31.75,32.25,31.75,32.25,11000,1.88711261211824,1.9168309209705,1.88711261211824,1.9168309209705,185071.096317869,0.0,1.0
1994-02-22,32.0,32.0,31.75,32.0,60200,1.90197176654437,1.90197176654437,1.88711261211824,1.90197176654437,1012843.63621234,0.0,1.0
1994-02-23,32.0,32.25,31.75,32.0,51000,1.90197176654437,1.9168309209705,1.88711261211824,1.90197176654437,858056.901110118,0.0,1.0
1994-02-24,31.75,32.25,31.25,32.0,57900,1.88711261211824,1.9168309209705,1.85739430326599,1.90197176654437,974146.952436783,0.0,1.0
1994-02-25,31.5,31.75,31.25,31.25,68200,1.87225345769211,1.88711261211824,1.85739430326599,1.85739430326599,1147440.79717079,0.0,1.0
1994-02-28,31.75,32.0,31.25,31.5,64200,1.88711261211824,1.90197176654437,1.85739430326599,1.87225345769211,1080142.21669156,0.0,1.0
1994-03-01,32.0,32.0,31.5,31.75,18300,1.90197176654437,1.90197176654437,1.87225345769211,1.88711261211824,307891.005692454,0.0,1.0
1994-03-02,31.25,31.5,30.5,31.0,131800,1.85739430326599,1.87225345769211,1.8128168399876,1.84253514883986,2217488.22679046,0.0,1.0
1994-03-03,30.75,31.25,30.25,30.75,117200,1.82767599441373,1.85739430326599,1.79795768556147,1.82767599441373,1971848.40804129,0.0,1.0
1994-03-04,31.0,31.0,30.25,30.75,133000,1.84253514883986,1.84253514883986,1.79795768556147,1.82767599441373,2237677.80093423,0.0,1.0
1994-03-07,31.0,31.0,30.5,31.0,39700,1.85263937384963,1.85263937384963,1.82275809362624,1.85263937384963,664295.500447401,0.17,1.0
1994-03-08,30.63,31.0,30.5,31.0,44100,1.83052722648432,1.85263937384963,1.82275809362624,1.85263937384963,737920.190673313,0.0,1.0
1994-03-09,30.75,31.0,30.5,31.0,51600,1.83769873373794,1.85263937384963,1.82275809362624,1.85263937384963,863416.821740199,0.0,1.0
1994-03-10,30.38,30.75,30.25,30.5,50000,1.81558658637263,1.83769873373794,1.80781745351455,1.82275809362624,836644.207112599,0.0,1.0
1994-03-11,30.25,30.5,30.25,30.38,85800,1.80781745351455,1.82275809362624,1.80781745351455,1.81558658637263,1435681.45940522,0.0,1.0
1994-03-14,30.5,30.5,30.25,30.5,167800,1.82275809362624,1.82275809362624,1.80781745351455,1.82275809362624,2807777.95906989,0.0,1.0
1994-03-15,30.25,30.5,30.25,30.25,39200,1.80781745351455,1.82275809362624,1.80781745351455,1.80781745351455,655929.058376278,0.0,1.0
1994-03-16,30.0,30.5,30.0,30.25,62700,1.79287681340286,1.82275809362624,1.79287681340286,1.80781745351455,1049151.8357192,0.0,1.0
1994-03-17,30.25,30.25,29.75,30.25,154900,1.80781745351455,1.80781745351455,1.77793617329117,1.80781745351455,2591923.75363483,0.0,1.0
1994-03-18,30.5,30.75,30.0,30.25,290200,1.82275809362624,1.83769873373794,1.79287681340286,1.80781745351455,4855882.97808153,0.0,1.0
1994-03-21,30.75,30.75,30.25,30.75,88200,1.83769873373794,1.83769873373794,1.80781745351455,1.83769873373794,1475840.38134662,0.0,1.0
1994-03-22,30.88,31.0,30.25,30.25,61300,1.84546786659601,1.85263937384963,1.80781745351455,1.80781745351455,1025725.79792005,0.0,1.0
1994-03-23,31.0,31.0,30.5,31.0,96000,1.85263937384963,1.85263937384963,1.82275809362624,1.85263937384963,1606356.87765618,0.0,1.0
1994-03-24,30.5,30.75,30.0,30.75,18700,1.82275809362624,1.83769873373794,1.79287681340286,1.83769873373794,312904.933460112,0.0,1.0
1994-03-25,31.0,31.25,30.0,30.5,202200,1.85263937384963,1.86758001396132,1.79287681340286,1.82275809362624,3383389.17356334,0.0,1.0
1994-03-28,31.0,31.25,30.25,31.25,52800,1.85263937384963,1.86758001396132,1.80781745351455,1.86758001396132,883496.282710901,0.0,1.0
1994-03-29,30.88,31.0,30.25,31.0,356400,1.84546786659601,1.85263937384963,1.80781745351455,1.85263937384963,5963599.90829861,0.0,1.0
1994-03-30,30.88,31.0,30.25,30.25,59400,1.84546786659601,1.85263937384963,1.80781745351455,1.80781745351455,993933.318049769,0.0,1.0
1994-03-31,31.0,31.0,30.75,30.75,105600,1.85263937384963,1.85263937384963,1.83769873373794,1.83769873373794,1766992.5654218,0.0,1.0
1994-04-04,31.25,31.25,30.75,31.0,90900,1.86758001396132,1.86758001396132,1.83769873373794,1.85263937384963,1521019.1685307,0.0,1.0
1994-04-05,32.5,32.88,31.75,31.75,70600,1.94228321451977,1.96499298748954,1.8974612941847,1.8974612941847,1181341.62044299,0.0,1.0
1994-04-06,32.25,32.5,32.0,32.5,31700,1.92734257440808,1.94228321451977,1.91240193429639,1.94228321451977,530432.427309387,0.0,1.0
1994-04-07,31.25,32.25,31.25,32.25,28300,1.86758001396132,1.92734257440808,1.86758001396132,1.92734257440808,473540.62122573,0.0,1.0
1994-04-08,31.0,31.75,31.0,31.25,40500,1.85263937384963,1.8974612941847,1.85263937384963,1.86758001396132,677681.807761203,0.0,1.0
1994-04-11,31.25,31.5,30.75,31.5,80300,1.86758001396132,1.88252065407301,1.83769873373794,1.88252065407301,1343650.59662283,0.0,1.0
1994-04-12,31.25,31.25,30.75,31.25,33200,1.86758001396132,1.86758001396132,1.83769873373794,1.86758001396132,555531.753522764,0.0,1.0
1994-04-13,31.25,31.25,30.75,31.25,158300,1.86758001396132,1.86758001396132,1.83769873373794,1.86758001396132,2648815.55971848,0.0,1.0
1994-04-14,31.25,31.25,30.75,31.25,9900,1.86758001396132,1.86758001396132,1.83769873373794,1.86758001396132,165655.553008294,0.0,1.0
1994-04-15,31.5,31.5,30.75,31.5,82500,1.88252065407301,1.88252065407301,1.83769873373794,1.88252065407301,1380462.94173578,0.0,1.0
1994-04-18,31.5,31.5,31.0,31.0,36300,1.88252065407301,1.88252065407301,1.85263937384963,1.85263937384963,607403.694363745,0.0,1.0
1994-04-19,31.5,31.5,30.75,31.25,85300,1.88252065407301,1.88252065407301,1.83769873373794,1.86758001396132,1427315.01733409,0.0,1.0
1994-04-20,29.75,31.5,29.75,31.5,55600,1.77793617329117,1.88252065407301,1.77793617329117,1.88252065407301,930348.35830921,0.0,1.0
1994-04-21,30.75,30.75,29.75,30.5,303100,1.83769873373794,1.83769873373794,1.77793617329117,1.82275809362624,5071737.18351656,0.0,1.0
1994-04-22,30.75,31.25,30.75,30.75,167600,1.83769873373794,1.86758001396132,1.83769873373794,1.83769873373794,2804431.38224142,0.0,1.0
1994-04-25,31.0,31.25,30.75,31.25,147300,1.85263937384963,1.86758001396132,1.83769873373794,1.86758001396132,2464753.83415371,0.0,1.0
1994-04-26,30.75,31.25,30.75,31.25,31100,1.83769873373794,1.86758001396132,1.83769873373794,1.86758001396132,520392.696824035,0.0,1.0
1994-04-28,31.13,31.25,30.75,31.25,74900,1.8604085067077,1.86758001396132,1.83769873373794,1.86758001396132,1253293.02225467,0.0,1.0
1994-04-29,30.75,31.25,30.75,31.25,73500,1.83769873373794,1.86758001396132,1.83769873373794,1.86758001396132,1229866.98445552,0.0,1.0
1994-05-02,32.0,32.25,30.75,30.75,165100,1.91240193429639,1.92734257440808,1.83769873373794,1.83769873373794,2762599.1718858,0.0,1.0
1994-05-03,31.75,32.0,31.25,32.0,75600,1.8974612941847,1.91240193429639,1.86758001396132,1.91240193429639,1265006.04115425,0.0,1.0
1994-05-04,31.0,31.75,30.88,31.75,189400,1.85263937384963,1.8974612941847,1.84546786659601,1.8974612941847,3169208.25654251,0.0,1.0
1994-05-05,31.75,31.88,31.0,31.75,37400,1.8974612941847,1.90523042704278,1.85263937384963,1.8974612941847,625809.866920222,0.0,1.0
1994-05-06,31.38,31.75,31.25,31.25,23500,1.8753491468194,1.8974612941847,1.86758001396132,1.86758001396132,393222.77734292,0.0,1.0
1994-05-09,31.25,31.75,31.25,31.25,53300,1.86758001396132,1.8974612941847,1.86758001396132,1.86758001396132,891862.724782028,0.0,1.0
1994-05-10,31.75,31.75,31.25,31.75,65600,1.8974612941847,1.8974612941847,1.86758001396132,1.8974612941847,1097677.19973173,0.0,1.0
1994-05-11,31.25,31.75,31.25,31.75,44900,1.86758001396132,1.8974612941847,1.86758001396132,1.8974612941847,751306.497987111,0.0,1.0
1994-05-12,31.25,31.75,31.25,31.75,18300,1.86758001396132,1.8974612941847,1.86758001396132,1.8974612941847,306211.77980321,0.0,1.0
1994-05-13,31.75,31.75,31.25,31.5,10000,1.8974612941847,1.8974612941847,1.86758001396132,1.88252065407301,167328.841422519,0.0,1.0
1994-05-16,31.75,31.75,31.25,31.25,45300,1.8974612941847,1.8974612941847,1.86758001396132,1.86758001396132,757999.651644013,0.0,1.0
1994-05-17,31.25,32.0,31.25,31.75,55100,1.86758001396132,1.91240193429639,1.86758001396132,1.8974612941847,921981.916238081,0.0,1.0
1994-05-18,32.0,32.0,31.25,32.0,16000,1.91240193429639,1.91240193429639,1.86758001396132,1.91240193429639,267726.146276031,0.0,1.0
1994-05-19,31.5,32.0,31.5,31.5,89700,1.88252065407301,1.91240193429639,1.88252065407301,1.88252065407301,1500939.70756,0.0,1.0
1994-05-20,32.0,32.0,31.5,32.0,20300,1.91240193429639,1.91240193429639,1.88252065407301,1.91240193429639,339677.548087714,0.0,1.0
1994-05-23,31.5,32.0,31.5,31.5,22300,1.88252065407301,1.91240193429639,1.88252065407301,1.88252065407301,373143.316372218,0.0,1.0
1994-05-24,31.5,32.0,31.5,31.5,39700,1.88252065407301,1.91240193429639,1.88252065407301,1.88252065407301,664295.500447402,0.0,1.0
1994-05-25,31.5,32.0,31.5,31.5,20700,1.88252065407301,1.91240193429639,1.88252065407301,1.88252065407301,346370.701744615,0.0,1.0
1994-05-26,32.0,32.0,31.5,32.0,20900,1.91240193429639,1.91240193429639,1.88252065407301,1.91240193429639,349717.278573066,0.0,1.0
1994-05-27,32.25,32.25,31.5,31.5,37700,1.92734257440808,1.92734257440808,1.88252065407301,1.88252065407301,630829.732162898,0.0,1.0
1994-05-31,31.19,32.25,30.75,31.75,210300,1.86399426033451,1.92734257440808,1.83769873373794,1.8974612941847,3518925.53511559,0.0,1.0
1994-06-01,30.25,31.25,29.75,30.75,62000,1.80781745351455,1.86758001396132,1.77793617329117,1.83769873373794,1037438.81681962,0.0,1.0
1994-06-02,30.63,30.75,30.25,30.75,47200,1.83052722648432,1.83769873373794,1.80781745351455,1.83769873373794,789792.131514294,0.0,1.0
1994-06-03,30.75,30.75,30.25,30.75,45600,1.83769873373794,1.83769873373794,1.80781745351455,1.83769873373794,763019.516886687,0.0,1.0
1994-06-06,31.5,31.5,30.25,30.75,66200,1.88252065407301,1.88252065407301,1.80781745351455,1.83769873373794,1107716.93021708,0.0,1.0
1994-06-07,32.0,32.0,31.5,31.5,125900,1.91240193429639,1.91240193429639,1.88252065407301,1.88252065407301,2106670.11350952,0.0,1.0
1994-06-08,31.88,32.0,31.5,31.5,154300,1.90523042704278,1.91240193429639,1.88252065407301,1.88252065407301,2581884.02314947,0.0,1.0
1994-06-09,32.0,32.25,31.5,32.0,80300,1.91240193429639,1.92734257440808,1.88252065407301,1.91240193429639,1343650.59662283,0.0,1.0
1994-06-10,32.25,32.5,32.0,32.25,117400,1.92734257440808,1.94228321451977,1.91240193429639,1.92734257440808,1964440.59830038,0.0,1.0
1994-06-13,32.25,32.75,32.0,32.0,42600,1.92734257440808,1.95722385463146,1.91240193429639,1.91240193429639,712820.864459933,0.0,1.0
1994-06-14,32.75,32.75,32.25,32.75,29700,1.95722385463146,1.95722385463146,1.92734257440808,1.95722385463146,496966.659024883,0.0,1.0
1994-06-15,32.0,32.75,32.0,32.25,64700,1.91240193429639,1.95722385463146,1.91240193429639,1.92734257440808,1082617.6040037,0.0,1.0
1994-06-16,32.56,32.75,31.75,32.25,85100,1.94586896814657,1.95722385463146,1.8974612941847,1.92734257440808,1423968.44050565,0.0,1.0
1994-06-17,33.25,33.25,32.5,32.75,67100,1.98710513485484,1.98710513485484,1.94228321451977,1.95722385463146,1122776.52594511,0.0,1.0
1994-06-20,32.75,33.0,32.25,33.0,36800,1.95722385463146,1.97216449474315,1.92734257440808,1.97216449474315,615770.136434872,0.0,1.0
1994-06-21,32.25,32.75,32.0,32.75,78800,1.92734257440808,1.95722385463146,1.91240193429639,1.95722385463146,1318551.27040945,0.0,1.0
1994-06-22,32.5,32.75,31.75,32.0,38000,1.94228321451977,1.95722385463146,1.8974612941847,1.91240193429639,635849.597405574,0.0,1.0
1994-06-23,32.0,32.5,31.5,32.5,129900,1.91240193429639,1.94228321451977,1.88252065407301,1.94228321451977,2173601.65007853,0.0,1.0
1994-06-24,31.25,32.0,30.75,32.0,331600,1.86758001396132,1.91240193429639,1.83769873373794,1.91240193429639,5548624.38157074,0.0,1.0
1994-06-27,31.75,31.75,30.75,30.75,51300,1.8974612941847,1.8974612941847,1.83769873373794,1.83769873373794,858396.956497524,0.0,1.0
1994-06-28,31.5,31.75,31.0,31.75,77900,1.88252065407301,1.8974612941847,1.85263937384963,1.8974612941847,1303491.67468143,0.0,1.0
1994-06-29,32.25,32.25,31.75,31.75,120000,1.92734257440808,1.92734257440808,1.8974612941847,1.8974612941847,2007946.09707023,0.0,1.0
1994-06-30,32.75,32.75,32.0,32.25,49200,1.95722385463146,1.95722385463146,1.91240193429639,1.92734257440808,823257.899798796,0.0,1.0
1994-07-01,32.5,33.0,32.0,32.75,31400,1.94228321451977,1.97216449474315,1.91240193429639,1.95722385463146,525412.562066711,0.0,1.0
1994-07-05,32.0,33.0,32.0,32.5,33100,1.91240193429639,1.97216449474315,1.91240193429639,1.94228321451977,553858.465108539,0.0,1.0
1994-07-06,32.0,32.5,31.63,32.5,49500,1.91240193429639,1.94228321451977,1.89028978693109,1.94228321451977,828277.765041471,0.0,1.0
1994-07-07,32.38,32.38,31.75,31.75,53700,1.93511170726616,1.93511170726616,1.8974612941847,1.8974612941847,898555.878438929,0.0,1.0
1994-07-08,32.38,32.75,31.75,32.25,96700,1.93511170726616,1.95722385463146,1.8974612941847,1.92734257440808,1618069.89655576,0.0,1.0
1994-07-11,33.0,33.25,32.25,33.0,53200,1.97216449474315,1.98710513485484,1.92734257440808,1.97216449474315,890189.436367804,0.0,1.0
1994-07-12,32.25,33.0,32.25,33.0,35800,1.92734257440808,1.97216449474315,1.92734257440808,1.97216449474315,599037.25229262,0.0,1.0
1994-07-13,32.25,32.75,32.25,32.75,20300,1.92734257440808,1.95722385463146,1.92734257440808,1.95722385463146,339677.548087714,0.0,1.0
1994-07-14,33.0,33.0,32.25,32.75,26600,1.97216449474315,1.97216449474315,1.92734257440808,1.95722385463146,445094.718183902,0.0,1.0
1994-07-15,32.5,33.0,32.25,33.0,38300,1.94228321451977,1.97216449474315,1.92734257440808,1.97216449474315,640869.46264825,0.0,1.0
1994-07-18,32.25,32.5,32.25,32.5,19600,1.92734257440808,1.94228321451977,1.92734257440808,1.94228321451977,327964.529188138,0.0,1.0
1994-07-19,31.88,32.5,31.75,32.25,137300,1.90523042704278,1.94228321451977,1.8974612941847,1.92734257440808,2297424.99273119,0.0,1.0
1994-07-20,33.0,33.0,31.75,31.75,46900,1.97216449474315,1.97216449474315,1.8974612941847,1.8974612941847,784772.266271617,0.0,1.0
1994-07-21,32.0,33.0,32.0,33.0,121400,1.91240193429639,1.97216449474315,1.91240193429639,1.97216449474315,2031372.13486939,0.0,1.0
1994-07-22,32.25,32.5,32.0,32.0,84100,1.92734257440808,1.94228321451977,1.91240193429639,1.91240193429639,1407235.55636339,0.0,1.0
1994-07-25,31.88,32.25,31.75,32.25,88200,1.90523042704278,1.92734257440808,1.8974612941847,1.92734257440808,1475840.38134662,0.0,1.0
1994-07-26,31.5,32.0,31.5,31.88,31300,1.88252065407301,1.91240193429639,1.88252065407301,1.90523042704278,523739.273652485,0.0,1.0
1994-07-27,31.38,31.5,31.0,31.25,23300,1.8753491468194,1.88252065407301,1.85263937384963,1.86758001396132,389876.20051447,0.0,1.0
1994-07-28,31.0,31.5,31.0,31.0,30000,1.85263937384963,1.88252065407301,1.85263937384963,1.85263937384963,501986.524267558,0.0,1.0
1994-07-29,31.25,31.5,30.75,31.0,198900,1.86758001396132,1.88252065407301,1.83769873373794,1.85263937384963,3328170.65589391,0.0,1.0
1994-08-01,31.25,31.75,31.25,31.25,61200,1.86758001396132,1.8974612941847,1.86758001396132,1.86758001396132,1024052.50950582,0.0,1.0
1994-08-02,31.88,32.0,31.25,32.0,141100,1.90523042704278,1.91240193429639,1.86758001396132,1.91240193429639,2361009.95247175,0.0,1.0
1994-08-03,32.0,32.0,31.5,32.0,58300,1.91240193429639,1.91240193429639,1.88252065407301,1.91240193429639,975527.145493288,0.0,1.0
1994-08-04,32.0,32.0,31.25,31.75,40500,1.91240193429639,1.91240193429639,1.86758001396132,1.8974612941847,677681.807761204,0.0,1.0
1994-08-05,31.25,32.0,30.75,32.0,151400,1.86758001396132,1.91240193429639,1.83769873373794,1.91240193429639,2533358.65913694,0.0,1.0
1994-08-08,31.5,31.5,30.75,30.75,121400,1.88252065407301,1.88252065407301,1.83769873373794,1.83769873373794,2031372.13486938,0.0,1.0
1994-08-09,30.63,31.5,30.5,31.0,102600,1.83052722648432,1.88252065407301,1.82275809362624,1.85263937384963,1716793.91299505,0.0,1.0
1994-08-10,30.5,31.0,30.5,31.0,99400,1.82275809362624,1.85263937384963,1.82275809362624,1.85263937384963,1663248.68373985,0.0,1.0
1994-08-11,31.13,31.25,30.5,31.0,138800,1.8604085067077,1.86758001396132,1.82275809362624,1.85263937384963,2322524.31894458,0.0,1.0
1994-08-12,31.5,31.5,31.0,31.25,53500,1.88252065407301,1.88252065407301,1.85263937384963,1.86758001396132,895209.301610478,0.0,1.0
1994-08-15,31.38,31.5,30.75,31.5,40500,1.8753491468194,1.88252065407301,1.83769873373794,1.88252065407301,677681.807761203,0.0,1.0
1994-08-16,30.75,31.5,30.75,31.5,92100,1.83769873373794,1.88252065407301,1.83769873373794,1.88252065407301,1541098.6295014,0.0,1.0
1994-08-17,31.13,31.5,30.75,30.75,126200,1.8604085067077,1.88252065407301,1.83769873373794,1.83769873373794,2111689.9787522,0.0,1.0
1994-08-18,31.25,31.5,30.75,31.5,87200,1.86758001396132,1.88252065407301,1.83769873373794,1.88252065407301,1459107.49720437,0.0,1.0
1994-08-19,31.72,31.75,31.0,31.5,59200,1.89566841737129,1.8974612941847,1.85263937384963,1.88252065407301,990586.741221318,0.0,1.0
1994-08-22,30.75,31.75,30.75,31.69,61300,1.83769873373794,1.8974612941847,1.83769873373794,1.89387554055789,1025725.79792004,0.0,1.0
1994-08-23,31.25,31.25,30.75,30.75,112600,1.86758001396132,1.86758001396132,1.83769873373794,1.83769873373794,1884122.75441757,0.0,1.0
1994-08-24,31.25,31.25,30.75,31.25,131200,1.86758001396132,1.86758001396132,1.83769873373794,1.86758001396132,2195354.39946345,0.0,1.0
1994-08-25,31.0,31.25,30.75,30.75,140000,1.85263937384963,1.86758001396132,1.83769873373794,1.83769873373794,2342603.77991527,0.0,1.0
1994-08-26,31.25,31.75,30.75,31.0,117700,1.86758001396132,1.8974612941847,1.83769873373794,1.85263937384963,1969460.46354305,0.0,1.0
1994-08-29,31.25,31.5,31.25,31.5,64700,1.86758001396132,1.88252065407301,1.86758001396132,1.88252065407301,1082617.6040037,0.0,1.0
1994-08-30,32.0,32.0,31.0,31.5,127000,1.91240193429639,1.91240193429639,1.85263937384963,1.88252065407301,2125076.286066,0.0,1.0
1994-08-31,31.75,32.0,31.75,32.0,24500,1.8974612941847,1.91240193429639,1.8974612941847,1.91240193429639,409955.661485172,0.0,1.0
1994-09-01,32.0,32.0,31.75,32.0,41000,1.91240193429639,1.91240193429639,1.8974612941847,1.91240193429639,686048.24983233,0.0,1.0
1994-09-02,32.0,32.0,31.75,32.0,21800,1.91240193429639,1.91240193429639,1.8974612941847,1.91240193429639,364776.874301092,0.0,1.0
1994-09-06,32.75,32.75,31.75,31.75,67100,1.95722385463146,1.95722385463146,1.8974612941847,1.8974612941847,1122776.52594511,0.0,1.0
1994-09-07,33.25,33.25,32.25,32.25,69800,1.98710513485484,1.98710513485484,1.92734257440808,1.92734257440808,1167955.31312919,0.0,1.0
1994-09-08,33.0,33.25,32.5,32.81,22100,1.97216449474315,1.98710513485484,1.94228321451977,1.96080960825827,369796.739543768,0.0,1.0
1994-09-09,33.0,33.0,32.5,33.0,50100,1.97216449474315,1.97216449474315,1.94228321451977,1.97216449474315,838317.495526823,0.0,1.0
1994-09-12,32.75,32.75,32.5,32.75,30900,1.95722385463146,1.95722385463146,1.94228321451977,1.95722385463146,517046.119995585,0.0,1.0
1994-09-13,33.0,33.25,32.5,32.5,79900,1.97216449474315,1.98710513485484,1.94228321451977,1.94228321451977,1336957.44296593,0.0,1.0
1994-09-14,32.75,33.5,32.25,33.25,162900,1.95722385463146,2.00204577496653,1.92734257440808,1.98710513485484,2725786.82677284,0.0,1.0
1994-09-15,33.25,33.25,32.25,32.75,76800,1.98710513485484,1.98710513485484,1.92734257440808,1.95722385463146,1285085.50212495,0.0,1.0
1994-09-16,33.5,33.5,32.75,33.0,188000,2.00204577496653,2.00204577496653,1.95722385463146,1.97216449474315,3145782.21874337,0.0,1.0
1994-09-19,33.63,34.0,33.0,33.0,79100,2.00981490782461,2.03192705518991,1.97216449474315,1.97216449474315,1323571.13565213,0.0,1.0
1994-09-20,33.75,33.75,33.25,33.75,49700,2.01698641507822,2.01698641507822,1.98710513485484,2.01698641507822,831624.341869923,0.0,1.0
1994-09-21,33.38,33.75,33.25,33.5,64600,1.99487426771292,2.01698641507822,1.98710513485484,2.00204577496653,1080944.31558948,0.0,1.0
1994-09-22,31.75,33.5,31.75,33.25,80000,1.8974612941847,2.00204577496653,1.8974612941847,1.98710513485484,1338630.73138015,0.0,1.0
1994-09-23,31.75,32.25,31.75,32.25,172400,1.8974612941847,1.92734257440808,1.8974612941847,1.92734257440808,2884749.22612423,0.0,1.0
1994-09-26,32.0,32.0,31.75,32.0,16200,1.91240193429639,1.91240193429639,1.8974612941847,1.91240193429639,271072.723104481,0.0,1.0
1994-09-27,31.75,32.25,31.75,32.0,63500,1.8974612941847,1.92734257440808,1.8974612941847,1.91240193429639,1062538.143033,0.0,1.0
1994-09-28,33.25,33.25,32.0,32.0,70300,1.98710513485484,1.98710513485484,1.91240193429639,1.91240193429639,1176321.75520031,0.0,1.0
1994-09-29,33.25,33.75,32.5,33.0,53400,1.98710513485484,2.01698641507822,1.94228321451977,1.97216449474315,893536.013196255,0.0,1.0
1994-09-30,34.5,34.5,33.25,33.25,161200,2.06180833541329,2.06180833541329,1.98710513485484,1.98710513485484,2697340.92373102,0.0,1.0
1994-10-03,34.0,34.5,33.75,34.0,18300,2.03192705518991,2.06180833541329,2.01698641507822,2.03192705518991,306211.779803211,0.0,1.0
1994-10-04,34.0,34.25,33.75,33.75,92500,2.03192705518991,2.0468676953016,2.01698641507822,2.01698641507822,1547791.78315831,0.0,1.0
1994-10-05,35.0,35.25,33.75,34.25,203600,2.09168961563667,2.10663025574836,2.01698641507822,2.0468676953016,3406815.21136251,0.0,1.0
1994-10-06,34.13,35.0,34.0,35.0,94800,2.03969618804799,2.09168961563667,2.03192705518991,2.09168961563667,1586277.41668549,0.0,1.0
1994-10-07,34.25,34.5,34.0,34.5,120100,2.0468676953016,2.06180833541329,2.03192705518991,2.06180833541329,2009619.38548446,0.0,1.0
1994-10-10,34.5,34.5,34.0,34.0,8800,2.06180833541329,2.06180833541329,2.03192705518991,2.03192705518991,147249.380451817,0.0,1.0
1994-10-11,34.0,34.5,33.5,34.5,203700,2.03192705518991,2.06180833541329,2.00204577496653,2.06180833541329,3408488.49977673,0.0,1.0
1994-10-12,33.5,34.25,33.25,34.0,144200,2.00204577496653,2.0468676953016,1.98710513485484,2.03192705518991,2412881.89331273,0.0,1.0
1994-10-13,33.69,33.75,33.25,33.75,55000,2.01340066145142,2.01698641507822,1.98710513485484,2.01698641507822,920308.627823856,0.0,1.0
1994-10-14,33.75,34.25,33.25,33.25,61300,2.01698641507822,2.0468676953016,1.98710513485484,1.98710513485484,1025725.79792005,0.0,1.0
1994-10-17,34.75,34.75,33.75,34.25,120900,2.07674897552498,2.07674897552498,2.01698641507822,2.0468676953016,2023005.69279827,0.0,1.0
1994-10-18,34.5,35.0,34.0,34.75,192100,2.06180833541329,2.09168961563667,2.03192705518991,2.07674897552498,3214387.04372661,0.0,1.0
1994-10-19,35.75,35.75,34.5,34.5,131700,2.13651153597175,2.13651153597175,2.06180833541329,2.06180833541329,2203720.84153458,0.0,1.0
1994-10-20,35.0,35.75,35.0,35.75,47500,2.09168961563667,2.13651153597175,2.09168961563667,2.13651153597175,794811.996756969,0.0,1.0
1994-10-21,34.75,35.5,34.75,35.25,86700,2.07674897552498,2.12157089586006,2.07674897552498,2.10663025574836,1450741.05513325,0.0,1.0
1994-10-24,35.0,35.25,34.75,34.75,50000,2.09168961563667,2.10663025574836,2.07674897552498,2.07674897552498,836644.2071126,0.0,1.0
1994-10-25,34.25,35.0,34.25,34.75,18700,2.0468676953016,2.09168961563667,2.0468676953016,2.07674897552498,312904.933460112,0.0,1.0
1994-10-26,35.0,35.5,34.0,34.0,31000,2.09168961563667,2.12157089586006,2.03192705518991,2.03192705518991,518719.408409812,0.0,1.0
1994-10-27,35.75,35.75,35.0,35.0,110000,2.13651153597175,2.13651153597175,2.09168961563667,2.09168961563667,1840617.25564771,0.0,1.0
1994-10-28,36.0,36.25,35.0,35.75,74700,2.15145217608344,2.16639281619513,2.09168961563667,2.13651153597175,1249946.44542622,0.0,1.0
1994-10-31,36.0,36.25,35.5,36.25,78600,2.15145217608344,2.16639281619513,2.12157089586006,2.16639281619513,1315204.693581,0.0,1.0
1994-11-01,35.38,36.0,35.25,36.0,59300,2.11439938860644,2.15145217608344,2.10663025574836,2.15145217608344,992260.029635543,0.0,1.0
1994-11-02,35.25,35.75,35.25,35.25,24400,2.10663025574836,2.13651153597175,2.10663025574836,2.10663025574836,408282.373070949,0.0,1.0
1994-11-03,35.0,35.5,35.0,35.0,10000,2.09168961563667,2.12157089586006,2.09168961563667,2.09168961563667,167328.84142252,0.0,1.0
1994-11-04,35.5,36.0,35.13,35.5,46800,2.12157089586006,2.15145217608344,2.09945874849475,2.12157089586006,783098.97785739,0.0,1.0
1994-11-07,35.25,36.0,35.25,36.0,79200,2.10663025574836,2.15145217608344,2.10663025574836,2.15145217608344,1325244.42406636,0.0,1.0
1994-11-08,35.75,35.75,35.25,35.25,120900,2.13651153597175,2.13651153597175,2.10663025574836,2.10663025574836,2023005.69279826,0.0,1.0
1994-11-09,35.25,35.75,35.0,35.75,100600,2.10663025574836,2.13651153597175,2.09168961563667,2.13651153597175,1683328.14471055,0.0,1.0
1994-11-10,34.88,35.5,34.88,35.5,43600,2.08451810838306,2.12157089586006,2.08451810838306,2.12157089586006,729553.748602186,0.0,1.0
1994-11-11,34.0,35.25,34.0,34.75,96300,2.03192705518991,2.10663025574836,2.03192705518991,2.07674897552498,1611376.74289887,0.0,1.0
1994-11-14,34.19,34.25,33.75,34.25,269100,2.0432819416748,2.0468676953016,2.01698641507822,2.0468676953016,4502819.12268,0.0,1.0
1994-11-15,34.0,34.5,34.0,34.25,75500,2.03192705518991,2.06180833541329,2.03192705518991,2.0468676953016,1263332.75274002,0.0,1.0
1994-11-16,34.0,34.5,34.0,34.0,117200,2.03192705518991,2.06180833541329,2.03192705518991,2.03192705518991,1961094.02147193,0.0,1.0
1994-11-17,34.0,34.75,34.0,34.5,81200,2.03192705518991,2.07674897552498,2.03192705518991,2.06180833541329,1358710.19235086,0.0,1.0
1994-11-18,34.25,34.75,34.0,34.75,63700,2.0468676953016,2.07674897552498,2.03192705518991,2.07674897552498,1065884.71986145,0.0,1.0
1994-11-21,34.88,35.25,34.25,34.25,48500,2.08451810838306,2.10663025574836,2.0468676953016,2.0468676953016,811544.880899221,0.0,1.0
1994-11-22,34.25,35.25,34.25,35.25,55600,2.0468676953016,2.10663025574836,2.0468676953016,2.10663025574836,930348.35830921,0.0,1.0
1994-11-23,34.0,34.5,33.75,34.25,32400,2.03192705518991,2.06180833541329,2.01698641507822,2.0468676953016,542145.446208964,0.0,1.0
1994-11-25,34.5,34.5,33.75,34.38,8600,2.06180833541329,2.06180833541329,2.01698641507822,2.05463682815968,143902.803623367,0.0,1.0
1994-11-28,34.13,34.5,33.75,33.75,83100,2.03969618804799,2.06180833541329,2.01698641507822,2.01698641507822,1390502.67222114,0.0,1.0
1994-11-29,34.38,34.5,33.75,33.75,43600,2.05463682815968,2.06180833541329,2.01698641507822,2.01698641507822,729553.748602186,0.0,1.0
1994-11-30,34.5,35.0,34.0,34.5,78300,2.06180833541329,2.09168961563667,2.03192705518991,2.06180833541329,1310184.82833833,0.0,1.0
1994-12-01,35.25,35.75,35.0,35.25,64100,2.10663025574836,2.13651153597175,2.09168961563667,2.10663025574836,1072577.87351835,0.0,1.0
1994-12-02,35.75,35.75,35.25,35.25,92600,2.13651153597175,2.13651153597175,2.10663025574836,2.10663025574836,1549465.07157253,0.0,1.0
1994-12-05,35.75,36.25,35.25,35.25,204200,2.13651153597175,2.16639281619513,2.10663025574836,2.10663025574836,3416854.94184784,0.0,1.0
1994-12-06,35.06,35.75,35.0,35.5,116200,2.09527536926348,2.13651153597175,2.09168961563667,2.12157089586006,1944361.13732968,0.0,1.0
1994-12-07,34.88,35.25,34.88,35.0,15000,2.08451810838306,2.10663025574836,2.08451810838306,2.09168961563667,250993.26213378,0.0,1.0
1994-12-08,34.75,35.25,34.5,35.25,14100,2.07674897552498,2.10663025574836,2.06180833541329,2.10663025574836,235933.666405753,0.0,1.0
1994-12-09,34.5,35.0,34.5,35.0,52400,2.06180833541329,2.09168961563667,2.06180833541329,2.09168961563667,876803.129054004,0.0,1.0
1994-12-12,34.25,35.0,34.19,34.75,62700,2.0468676953016,2.09168961563667,2.0432819416748,2.07674897552498,1049151.8357192,0.0,1.0
1994-12-13,33.75,34.25,33.75,34.25,37300,2.01698641507822,2.0468676953016,2.01698641507822,2.0468676953016,624136.578505999,0.0,1.0
1994-12-14,34.5,34.75,33.5,33.5,118200,2.06180833541329,2.07674897552498,2.00204577496653,2.00204577496653,1977826.90561418,0.0,1.0
1994-12-15,35.25,35.25,34.5,34.5,231600,2.10663025574836,2.10663025574836,2.06180833541329,2.06180833541329,3875335.96734556,0.0,1.0
1994-12-16,35.5,35.5,35.0,35.5,67900,2.12157089586006,2.12157089586006,2.09168961563667,2.12157089586006,1136162.83325891,0.0,1.0
1994-12-19,35.0,35.5,35.0,35.5,60400,2.09168961563667,2.12157089586006,2.09168961563667,2.12157089586006,1010666.20219202,0.0,1.0
1994-12-20,36.0,36.0,35.5,35.5,109800,2.15145217608344,2.15145217608344,2.12157089586006,2.12157089586006,1837270.67881926,0.0,1.0
1994-12-21,36.0,36.25,35.5,36.0,90300,2.15145217608344,2.16639281619513,2.12157089586006,2.15145217608344,1510979.43804535,0.0,1.0
1994-12-22,35.5,36.0,35.0,35.5,68200,2.12157089586006,2.15145217608344,2.09168961563667,2.12157089586006,1141182.69850158,0.0,1.0
1994-12-23,35.44,35.5,35.0,35.5,25400,2.11798514223325,2.12157089586006,2.09168961563667,2.12157089586006,425015.2572132,0.0,1.0
1994-12-27,35.38,35.5,35.0,35.0,79600,2.11439938860644,2.12157089586006,2.09168961563667,2.09168961563667,1331937.57772326,0.0,1.0
1994-12-28,35.5,35.5,35.0,35.0,53200,2.12157089586006,2.12157089586006,2.09168961563667,2.09168961563667,890189.436367802,0.0,1.0
1994-12-29,35.5,35.5,35.0,35.5,28700,2.12157089586006,2.12157089586006,2.09168961563667,2.12157089586006,480233.77488263,0.0,1.0
1994-12-30,35.5,35.5,35.0,35.0,198000,2.12157089586006,2.12157089586006,2.09168961563667,2.09168961563667,3313111.06016588,0.0,1.0
1995-01-03,36.0,36.0,35.25,35.25,101900,2.15145217608344,2.15145217608344,2.10663025574836,2.10663025574836,1705080.89409547,0.0,1.0
1995-01-04,36.75,36.75,35.75,35.75,163300,2.19627409641851,2.19627409641851,2.13651153597175,2.13651153597175,2732479.98042974,0.0,1.0
1995-01-05,36.75,38.75,36.5,37.75,388100,2.19627409641851,2.31579921731203,2.18133345630682,2.25603665686527,6494032.33560798,0.0,1.0
1995-01-06,36.75,37.25,36.5,36.75,134800,2.19627409641851,2.22615537664189,2.18133345630682,2.19627409641851,2255592.78237556,0.0,1.0
1995-01-09,36.0,37.0,35.75,36.5,47400,2.15145217608344,2.2112147365302,2.13651153597175,2.18133345630682,793138.708342741,0.0,1.0
1995-01-10,35.75,36.5,35.75,36.5,49100,2.13651153597175,2.18133345630682,2.13651153597175,2.18133345630682,821584.61138457,0.0,1.0
1995-01-11,35.38,36.47,35.25,35.75,37200,2.11439938860644,2.17954057949341,2.10663025574836,2.13651153597175,622463.290091774,0.0,1.0
1995-01-12,36.0,36.0,34.75,34.75,64500,2.15145217608344,2.15145217608344,2.07674897552498,2.07674897552498,1079271.02717525,0.0,1.0
1995-01-13,36.0,36.0,35.75,36.0,73300,2.15145217608344,2.15145217608344,2.13651153597175,2.15145217608344,1226520.40762707,0.0,1.0
1995-01-16,37.75,38.0,35.75,35.75,293300,2.25603665686527,2.27097729697696,2.13651153597175,2.13651153597175,4907754.9189225,0.0,1.0
1995-01-17,37.75,38.25,37.25,37.5,205400,2.25603665686527,2.28591793708865,2.22615537664189,2.24109601675358,3436934.40281855,0.0,1.0
1995-01-18,37.25,38.5,36.75,38.0,94800,2.22615537664189,2.30085857720034,2.19627409641851,2.27097729697696,1586277.41668549,0.0,1.0
1995-01-19,37.0,37.25,36.75,36.75,97100,2.2112147365302,2.22615537664189,2.19627409641851,2.19627409641851,1624763.05021266,0.0,1.0
1995-01-20,35.5,36.5,34.75,36.25,159900,2.12157089586006,2.18133345630682,2.07674897552498,2.16639281619513,2675588.17434608,0.0,1.0
1995-01-23,34.63,35.5,34.5,34.75,160800,2.06957746827137,2.12157089586006,2.06180833541329,2.07674897552498,2690647.77007412,0.0,1.0
1995-01-24,35.0,35.0,34.5,34.75,85700,2.09168961563667,2.09168961563667,2.06180833541329,2.07674897552498,1434008.170991,0.0,1.0
1995-01-25,34.5,34.75,34.25,34.5,47900,2.06180833541329,2.07674897552498,2.0468676953016,2.06180833541329,801505.15041387,0.0,1.0
1995-01-26,34.5,34.5,34.25,34.25,70700,2.06180833541329,2.06180833541329,2.0468676953016,2.0468676953016,1183014.90885722,0.0,1.0
1995-01-27,35.5,35.5,34.75,34.75,72900,2.12157089586006,2.12157089586006,2.07674897552498,2.07674897552498,1219827.25397016,0.0,1.0
1995-01-30,35.25,36.0,35.0,35.5,190900,2.10663025574836,2.15145217608344,2.09168961563667,2.12157089586006,3194307.58275591,0.0,1.0
1995-01-31,35.0,35.0,34.75,34.75,49300,2.09168961563667,2.09168961563667,2.07674897552498,2.07674897552498,824931.188213023,0.0,1.0
1995-02-01,34.88,35.0,34.5,34.5,98900,2.08451810838306,2.09168961563667,2.06180833541329,2.06180833541329,1654882.24166872,0.0,1.0
1995-02-02,35.75,35.75,34.75,34.88,78300,2.13651153597175,2.13651153597175,2.07674897552498,2.08451810838306,1310184.82833833,0.0,1.0
1995-02-03,35.75,36.5,35.25,35.25,188000,2.13651153597175,2.18133345630682,2.10663025574836,2.10663025574836,3145782.21874336,0.0,1.0
1995-02-06,36.25,36.5,36.0,36.0,81400,2.16639281619513,2.18133345630682,2.15145217608344,2.15145217608344,1362056.76917931,0.0,1.0
1995-02-07,36.5,36.75,36.25,36.5,149300,2.18133345630682,2.19627409641851,2.16639281619513,2.18133345630682,2498219.60243821,0.0,1.0
1995-02-08,36.75,36.75,36.25,36.25,43500,2.19627409641851,2.19627409641851,2.16639281619513,2.16639281619513,727880.46018796,0.0,1.0
1995-02-09,36.75,37.25,36.25,36.75,70100,2.19627409641851,2.22615537664189,2.16639281619513,2.19627409641851,1172975.17837186,0.0,1.0
1995-02-10,37.25,37.25,36.75,37.25,56700,2.22615537664189,2.22615537664189,2.19627409641851,2.22615537664189,948754.530865686,0.0,1.0
1995-02-13,36.5,37.25,36.25,37.25,81600,2.18133345630682,2.22615537664189,2.16639281619513,2.22615537664189,1365403.34600776,0.0,1.0
1995-02-14,36.75,37.0,36.25,36.25,50400,2.19627409641851,2.2112147365302,2.16639281619513,2.16639281619513,843337.360769498,0.0,1.0
1995-02-15,37.25,37.25,36.25,36.25,158400,2.22615537664189,2.22615537664189,2.16639281619513,2.16639281619513,2650488.84813271,0.0,1.0
1995-02-16,37.25,37.25,36.75,36.75,113500,2.22615537664189,2.22615537664189,2.19627409641851,2.19627409641851,1899182.3501456,0.0,1.0
1995-02-17,37.5,37.5,36.75,37.25,169800,2.24109601675358,2.24109601675358,2.19627409641851,2.22615537664189,2841243.72735438,0.0,1.0
1995-02-21,37.0,37.5,37.0,37.25,68200,2.2112147365302,2.24109601675358,2.2112147365302,2.22615537664189,1141182.69850158,0.0,1.0
1995-02-22,37.25,37.75,37.06,37.06,125300,2.22615537664189,2.25603665686527,2.214800490157,2.214800490157,2096630.38302417,0.0,1.0
1995-02-23,37.75,37.75,37.25,37.63,96100,2.25603665686527,2.25603665686527,2.22615537664189,2.24886514961166,1608030.16607041,0.0,1.0
1995-02-24,37.63,37.75,37.25,37.25,67500,2.24886514961166,2.25603665686527,2.22615537664189,2.22615537664189,1129469.67960201,0.0,1.0
1995-02-27,37.5,37.75,37.25,37.25,15400,2.24109601675358,2.25603665686527,2.22615537664189,2.22615537664189,257686.41579068,0.0,1.0
1995-02-28,38.0,38.0,37.25,37.75,36700,2.27097729697696,2.27097729697696,2.22615537664189,2.25603665686527,614096.848020647,0.0,1.0
1995-03-01,37.75,38.25,37.5,37.75,203100,2.25603665686527,2.28591793708865,2.24109601675358,2.25603665686527,3398448.76929137,0.0,1.0
1995-03-02,38.13,38.25,37.75,37.75,53000,2.27874642983504,2.28591793708865,2.25603665686527,2.25603665686527,886842.859539354,0.0,1.0
1995-03-03,38.5,39.0,38.0,38.5,39500,2.30085857720034,2.33073985742372,2.27097729697696,2.30085857720034,660948.923618953,0.0,1.0
1995-03-06,39.0,39.0,38.25,38.5,36200,2.34269236951308,2.34269236951308,2.29764059317629,2.31265785195522,602639.944694675,0.2,1.0
1995-03-07,37.75,39.0,37.75,39.0,61400,2.26760607561843,2.34269236951308,2.26760607561843,2.34269236951308,1022157.25426113,0.0,1.0
1995-03-08,39.0,39.0,37.75,37.75,127500,2.34269236951308,2.34269236951308,2.26760607561843,2.26760607561843,2122557.81625887,0.0,1.0
1995-03-09,39.63,40.0,38.5,38.5,131700,2.38053586163598,2.4027614046288,2.31265785195522,2.31265785195522,2192477.36785328,0.0,1.0
1995-03-10,39.38,39.5,39.25,39.25,107300,2.36551860285705,2.37272688707094,2.35770962829201,2.35770962829201,1786278.06811433,0.0,1.0
1995-03-13,39.5,39.5,39.25,39.25,23000,2.37272688707094,2.37272688707094,2.35770962829201,2.35770962829201,382892.782540816,0.0,1.0
1995-03-14,39.75,39.75,39.25,39.25,57600,2.38774414584987,2.38774414584987,2.35770962829201,2.35770962829201,958896.707580477,0.0,1.0
1995-03-15,39.75,39.75,39.25,39.75,142500,2.38774414584987,2.38774414584987,2.35770962829201,2.38774414584987,2372270.50052462,0.0,1.0
1995-03-16,39.75,39.75,39.5,39.5,83900,2.38774414584987,2.38774414584987,2.37272688707094,2.37272688707094,1396726.28065976,0.0,1.0
1995-03-17,40.0,40.25,39.5,39.5,47000,2.4027614046288,2.41777866340772,2.37272688707094,2.37272688707094,782433.077366015,0.0,1.0
1995-03-20,39.63,40.25,39.5,40.25,77800,2.38053586163598,2.41777866340772,2.37272688707094,2.41777866340772,1295176.45572502,0.0,1.0
1995-03-21,39.25,40.0,39.25,39.5,56400,2.35770962829201,2.4027614046288,2.35770962829201,2.37272688707094,938919.692839218,0.0,1.0
1995-03-22,39.13,39.5,39.0,39.25,46200,2.35050134407812,2.37272688707094,2.34269236951308,2.35770962829201,769115.067538509,0.0,1.0
1995-03-23,39.0,39.25,39.0,39.25,62100,2.34269236951308,2.35770962829201,2.34269236951308,2.35770962829201,1033810.5128602,0.0,1.0
1995-03-24,39.75,40.0,38.5,39.0,148000,2.38774414584987,2.4027614046288,2.31265785195522,2.34269236951308,2463831.81808873,0.0,1.0
1995-03-27,39.25,40.0,39.25,39.25,107700,2.35770962829201,2.4027614046288,2.35770962829201,2.35770962829201,1792937.07302808,0.0,1.0
1995-03-28,38.75,39.25,38.5,39.0,34000,2.32767511073415,2.35770962829201,2.31265785195522,2.34269236951308,566015.417669032,0.0,1.0
1995-03-29,37.88,39.25,37.5,39.25,177200,2.27541505018347,2.35770962829201,2.2525888168395,2.35770962829201,2949939.17679272,0.0,1.0
1995-03-30,37.0,38.0,37.0,37.5,147400,2.22255429928164,2.28262333439736,2.22255429928164,2.2525888168395,2453843.3107181,0.0,1.0
1995-03-31,37.5,38.25,37.0,37.25,122600,2.2525888168395,2.29764059317629,2.22255429928164,2.23757155806057,2040985.00606539,0.0,1.0
1995-04-03,38.13,38.5,37.5,38.25,64100,2.2904323089624,2.31265785195522,2.2525888168395,2.29764059317629,1067105.53742897,0.0,1.0
1995-04-04,38.38,38.5,37.75,38.25,117200,2.30544956774133,2.31265785195522,2.26760607561843,2.29764059317629,1951088.43972973,0.0,1.0
1995-04-05,39.25,39.25,38.25,38.25,90800,2.35770962829201,2.35770962829201,2.29764059317629,2.29764059317629,1511594.115422,0.0,1.0
1995-04-06,39.5,39.5,38.75,39.25,72600,2.37272688707094,2.37272688707094,2.32767511073415,2.35770962829201,1208609.39184623,0.0,1.0
1995-04-07,39.5,39.75,39.13,39.5,117000,2.37272688707094,2.38774414584987,2.35050134407812,2.37272688707094,1947758.93727285,0.0,1.0
1995-04-10,39.0,39.75,39.0,39.25,85600,2.34269236951308,2.38774414584987,2.34269236951308,2.35770962829201,1425027.05154321,0.0,1.0
1995-04-11,38.0,39.0,38.0,38.75,46900,2.28262333439736,2.34269236951308,2.28262333439736,2.32767511073415,780768.326137576,0.0,1.0
1995-04-12,38.0,38.5,38.0,38.0,65700,2.28262333439736,2.31265785195522,2.28262333439736,2.28262333439736,1093741.55708398,0.0,1.0
1995-04-13,38.75,38.75,38.0,38.0,48400,2.32767511073415,2.32767511073415,2.28262333439736,2.28262333439736,805739.594564151,0.0,1.0
1995-04-17,38.25,38.75,38.0,38.75,44700,2.29764059317629,2.32767511073415,2.28262333439736,2.32767511073415,744143.799111933,0.0,1.0
1995-04-18,38.25,39.0,38.25,38.25,58100,2.29764059317629,2.34269236951308,2.29764059317629,2.29764059317629,967220.463722669,0.0,1.0
1995-04-19,38.75,39.0,38.25,38.25,105400,2.32767511073415,2.34269236951308,2.29764059317629,2.29764059317629,1754647.794774,0.0,1.0
1995-04-20,39.5,39.5,38.5,39.0,78900,2.37272688707094,2.37272688707094,2.31265785195522,2.34269236951308,1313488.71923784,0.0,1.0
1995-04-21,39.5,40.0,39.25,39.75,83700,2.37272688707094,2.4027614046288,2.35770962829201,2.38774414584987,1393396.77820288,0.0,1.0
1995-04-24,40.0,40.0,39.25,40.0,17800,2.4027614046288,2.4027614046288,2.35770962829201,2.4027614046288,296325.718662023,0.0,1.0
1995-04-25,39.38,39.75,39.0,39.75,25400,2.36551860285705,2.38774414584987,2.34269236951308,2.38774414584987,422846.812023336,0.0,1.0
1995-04-26,39.5,39.75,39.0,39.0,28200,2.37272688707094,2.38774414584987,2.34269236951308,2.34269236951308,469459.846419609,0.0,1.0
1995-04-27,39.0,39.75,39.0,39.5,16200,2.34269236951308,2.38774414584987,2.34269236951308,2.37272688707094,269689.699007009,0.0,1.0
1995-04-28,38.5,39.75,38.5,39.75,30600,2.31265785195522,2.38774414584987,2.31265785195522,2.38774414584987,509413.875902129,0.0,1.0
1995-05-01,38.0,39.0,38.0,38.25,98600,2.28262333439736,2.34269236951308,2.28262333439736,2.29764059317629,1641444.71124019,0.0,1.0
1995-05-02,38.0,38.25,38.0,38.0,17700,2.28262333439736,2.29764059317629,2.28262333439736,2.28262333439736,294660.967433584,0.0,1.0
1995-05-03,38.13,38.25,38.0,38.25,76700,2.2904323089624,2.29764059317629,2.28262333439736,2.29764059317629,1276864.1922122,0.0,1.0
1995-05-04,37.38,38.25,37.0,38.0,133900,2.24538053262561,2.29764059317629,2.22255429928164,2.28262333439736,2229101.89487893,0.0,1.0
1995-05-05,37.0,37.5,37.0,37.5,86500,2.22255429928164,2.2525888168395,2.22255429928164,2.2525888168395,1440009.81259915,0.0,1.0
1995-05-08,36.25,37.25,36.25,37.0,88900,2.17750252294485,2.23757155806057,2.17750252294485,2.22255429928164,1479963.84208167,0.0,1.0
1995-05-09,35.75,36.75,35.75,36.0,77400,2.14746800538699,2.20753704050271,2.14746800538699,2.16248526416592,1288517.45081127,0.0,1.0
1995-05-10,36.0,36.25,35.5,36.25,179900,2.16248526416592,2.17750252294485,2.13245074660806,2.17750252294485,2994887.45996055,0.0,1.0
1995-05-11,35.0,36.0,34.5,36.0,268000,2.1024162290502,2.16248526416592,2.07238171149234,2.16248526416592,4461533.29221472,0.0,1.0
1995-05-12,35.13,36.0,35.0,35.5,418600,2.11022520361524,2.16248526416592,2.1024162290502,2.13245074660806,6968648.64224286,0.0,1.0
1995-05-15,35.0,35.5,34.75,35.5,239300,2.1024162290502,2.13245074660806,2.08739897027127,2.13245074660806,3983749.68965292,0.0,1.0
1995-05-16,35.25,35.25,34.75,34.75,222900,2.11743348782913,2.11743348782913,2.08739897027127,2.08739897027127,3710730.48818904,0.0,1.0
1995-05-17,35.5,35.88,35.0,35.25,207900,2.13245074660806,2.15527697995203,2.1024162290502,2.11743348782913,3461017.80392329,0.0,1.0
1995-05-18,35.5,35.88,35.25,35.88,62400,2.13245074660806,2.15527697995203,2.11743348782913,2.15527697995203,1038804.76654552,0.0,1.0
1995-05-19,35.0,35.5,34.75,35.5,313400,2.1024162290502,2.13245074660806,2.08739897027127,2.13245074660806,5217330.34992572,0.0,1.0
1995-05-22,35.5,35.5,35.0,35.25,210100,2.13245074660806,2.13245074660806,2.1024162290502,2.11743348782913,3497642.33094893,0.0,1.0
1995-05-23,35.13,35.5,35.0,35.5,207800,2.11022520361524,2.13245074660806,2.1024162290502,2.13245074660806,3459353.05269485,0.0,1.0
1995-05-24,35.5,35.5,35.0,35.5,139700,2.13245074660806,2.13245074660806,2.1024162290502,2.13245074660806,2325657.46612835,0.0,1.0
1995-05-25,35.0,35.5,35.0,35.0,187100,2.1024162290502,2.13245074660806,2.1024162290502,2.1024162290502,3114749.54840811,0.0,1.0
1995-05-26,35.25,35.5,35.0,35.06,33000,2.11743348782913,2.13245074660806,2.1024162290502,2.10602037115714,549367.905384649,0.0,1.0
1995-05-30,35.25,35.5,34.75,35.0,60000,2.11743348782913,2.13245074660806,2.08739897027127,2.1024162290502,998850.737062997,0.0,1.0
1995-05-31,34.5,35.0,33.75,35.0,154300,2.07238171149234,2.1024162290502,2.02732993515555,2.1024162290502,2568711.14548034,0.0,1.0
1995-06-01,34.75,34.75,34.0,34.5,145400,2.08739897027127,2.08739897027127,2.04234719393448,2.07238171149234,2420548.28614933,0.0,1.0
1995-06-02,34.5,34.5,33.75,34.25,196100,2.07238171149234,2.07238171149234,2.02732993515555,2.05736445271341,3264577.15896756,0.0,1.0
1995-06-05,34.38,34.75,34.0,34.25,220100,2.06517342727845,2.08739897027127,2.04234719393448,2.05736445271341,3664117.45379277,0.0,1.0
1995-06-06,34.75,34.75,33.5,34.25,383300,2.08739897027127,2.08739897027127,2.01231267637662,2.05736445271341,6380991.45860412,0.0,1.0
1995-06-07,36.25,36.25,34.5,34.5,166200,2.17750252294485,2.17750252294485,2.07238171149234,2.07238171149234,2766816.5416645,0.0,1.0
1995-06-08,35.75,36.25,35.75,36.25,44900,2.14746800538699,2.17750252294485,2.14746800538699,2.17750252294485,747473.30156881,0.0,1.0
1995-06-09,35.25,36.25,35.0,35.75,70000,2.11743348782913,2.17750252294485,2.1024162290502,2.14746800538699,1165325.85990683,0.0,1.0
1995-06-12,35.75,35.75,34.75,35.0,55100,2.14746800538699,2.14746800538699,2.08739897027127,2.1024162290502,917277.926869519,0.0,1.0
1995-06-13,35.75,35.75,35.25,35.75,42000,2.14746800538699,2.14746800538699,2.11743348782913,2.14746800538699,699195.515944098,0.0,1.0
1995-06-14,35.5,36.0,35.25,35.25,194300,2.13245074660806,2.16248526416592,2.11743348782913,2.11743348782913,3234611.63685567,0.0,1.0
1995-06-15,37.0,37.0,35.5,36.0,167800,2.22255429928164,2.22255429928164,2.13245074660806,2.16248526416592,2793452.56131952,0.0,1.0
1995-06-16,37.25,37.25,36.75,37.0,175000,2.23757155806057,2.23757155806057,2.20753704050271,2.22255429928164,2913314.64976708,0.0,1.0
1995-06-19,37.38,37.5,37.0,37.25,153600,2.24538053262561,2.2525888168395,2.22255429928164,2.23757155806057,2557057.88688128,0.0,1.0
1995-06-20,37.75,38.0,37.0,37.5,76500,2.26760607561843,2.28262333439736,2.22255429928164,2.2525888168395,1273534.68975532,0.0,1.0
1995-06-21,37.5,38.0,37.0,37.5,56900,2.2525888168395,2.28262333439736,2.22255429928164,2.2525888168395,947243.448981409,0.0,1.0
1995-06-22,37.75,37.75,37.0,37.5,85600,2.26760607561843,2.26760607561843,2.22255429928164,2.2525888168395,1425027.05154321,0.0,1.0
1995-06-23,37.75,37.75,37.5,37.5,139400,2.26760607561843,2.26760607561843,2.2525888168395,2.2525888168395,2320663.21244303,0.0,1.0
1995-06-26,37.0,37.75,37.0,37.5,35300,2.22255429928164,2.26760607561843,2.22255429928164,2.2525888168395,587657.18363873,0.0,1.0
1995-06-27,37.25,37.5,37.0,37.5,146500,2.23757155806057,2.2525888168395,2.22255429928164,2.2525888168395,2438860.54966215,0.0,1.0
1995-06-28,37.25,37.5,36.75,37.5,94700,2.23757155806057,2.2525888168395,2.20753704050271,2.2525888168395,1576519.4133311,0.0,1.0
1995-06-29,36.5,37.25,36.5,37.0,21600,2.19251978172378,2.23757155806057,2.19251978172378,2.22255429928164,359586.265342679,0.0,1.0
1995-06-30,35.5,37.5,35.5,36.5,74300,2.13245074660806,2.2525888168395,2.13245074660806,2.19251978172378,1236910.16272968,0.0,1.0
1995-07-03,36.25,36.69,35.5,35.5,57300,2.17750252294485,2.20393289839576,2.13245074660806,2.13245074660806,953902.453895162,0.0,1.0
1995-07-05,37.5,37.5,36.0,36.5,78800,2.2525888168395,2.2525888168395,2.16248526416592,2.19251978172378,1311823.9680094,0.0,1.0
1995-07-06,37.75,38.25,37.0,37.0,135100,2.26760607561843,2.29764059317629,2.22255429928164,2.22255429928164,2249078.90962018,0.0,1.0
1995-07-07,38.38,38.5,37.75,38.25,123400,2.30544956774133,2.31265785195522,2.26760607561843,2.29764059317629,2054303.0158929,0.0,1.0
1995-07-10,39.0,39.25,38.25,38.5,73000,2.34269236951308,2.35770962829201,2.29764059317629,2.31265785195522,1215268.39675998,0.0,1.0
1995-07-11,39.25,39.5,38.5,38.5,79300,2.35770962829201,2.37272688707094,2.31265785195522,2.31265785195522,1320147.7241516,0.0,1.0
1995-07-12,39.5,39.75,39.25,39.25,130800,2.37272688707094,2.38774414584987,2.35770962829201,2.35770962829201,2177494.60679733,0.0,1.0
1995-07-13,39.75,39.75,39.5,39.5,18300,2.38774414584987,2.38774414584987,2.37272688707094,2.37272688707094,304649.474804214,0.0,1.0
1995-07-14,39.0,39.75,38.5,39.5,75400,2.34269236951308,2.38774414584987,2.31265785195522,2.37272688707094,1255222.4262425,0.0,1.0
1995-07-17,38.5,39.0,38.5,38.5,14800,2.31265785195522,2.34269236951308,2.31265785195522,2.31265785195522,246383.181808873,0.0,1.0
1995-07-18,37.88,39.0,37.75,38.5,89000,2.27541505018347,2.34269236951308,2.26760607561843,2.31265785195522,1481628.59331012,0.0,1.0
1995-07-19,37.5,38.5,37.5,38.5,96800,2.2525888168395,2.31265785195522,2.2525888168395,2.31265785195522,1611479.1891283,0.0,1.0
1995-07-20,38.25,38.25,37.5,37.5,49300,2.29764059317629,2.29764059317629,2.2525888168395,2.2525888168395,820722.355620096,0.0,1.0
1995-07-21,38.0,38.5,37.75,37.75,46800,2.28262333439736,2.31265785195522,2.26760607561843,2.26760607561843,779103.574909138,0.0,1.0
1995-07-24,38.63,38.75,38.0,38.0,98000,2.32046682652026,2.32767511073415,2.28262333439736,2.28262333439736,1631456.20386957,0.0,1.0
1995-07-25,38.75,39.0,38.5,39.0,69600,2.32767511073415,2.34269236951308,2.31265785195522,2.34269236951308,1158666.85499308,0.0,1.0
1995-07-26,37.81,38.75,37.81,38.75,68100,2.27121021772537,2.32767511073415,2.27121021772537,2.32767511073415,1133695.5865665,0.0,1.0
1995-07-27,38.0,38.25,37.75,38.25,47200,2.28262333439736,2.29764059317629,2.26760607561843,2.29764059317629,785762.579822891,0.0,1.0
1995-07-28,37.63,38.25,37.5,38.25,45400,2.26039779140454,2.29764059317629,2.2525888168395,2.29764059317629,755797.057711003,0.0,1.0
1995-07-31,37.5,38.0,37.0,38.0,40500,2.2525888168395,2.28262333439736,2.22255429928164,2.28262333439736,674224.247517523,0.0,1.0
1995-08-01,37.75,37.75,36.25,37.5,207000,2.26760607561843,2.26760607561843,2.17750252294485,2.2525888168395,3446035.04286734,0.0,1.0
1995-08-02,36.5,37.75,36.0,37.25,115600,2.19251978172378,2.26760607561843,2.16248526416592,2.23757155806057,1924452.42007471,0.0,1.0
1995-08-03,36.0,36.5,35.25,36.0,104700,2.16248526416592,2.19251978172378,2.11743348782913,2.16248526416592,1742994.53617493,0.0,1.0
1995-08-04,37.69,37.75,35.75,36.0,253600,2.26400193351148,2.26760607561843,2.14746800538699,2.16248526416592,4221809.11531961,0.0,1.0
1995-08-07,37.75,38.75,37.75,38.5,154800,2.26760607561843,2.32767511073415,2.26760607561843,2.31265785195522,2577034.90162253,0.0,1.0
1995-08-08,38.5,38.75,37.75,38.5,236400,2.31265785195522,2.32767511073415,2.26760607561843,2.31265785195522,3935471.90402821,0.0,1.0
1995-08-09,38.75,39.25,38.0,38.75,67700,2.32767511073415,2.35770962829201,2.28262333439736,2.32767511073415,1127036.58165275,0.0,1.0
1995-08-10,38.75,39.25,38.75,38.75,86100,2.32767511073415,2.35770962829201,2.32767511073415,2.32767511073415,1433350.8076854,0.0,1.0
1995-08-11,38.75,39.25,38.75,39.25,11500,2.32767511073415,2.35770962829201,2.32767511073415,2.35770962829201,191446.391270408,0.0,1.0
1995-08-14,38.88,39.25,38.75,39.25,352100,2.33548408529919,2.35770962829201,2.32767511073415,2.35770962829201,5861589.07533137,0.0,1.0
1995-08-15,38.75,39.0,38.5,39.0,67300,2.32767511073415,2.34269236951308,2.31265785195522,2.34269236951308,1120377.576739,0.0,1.0
1995-08-16,39.25,39.75,38.25,38.75,73400,2.35770962829201,2.38774414584987,2.29764059317629,2.32767511073415,1221927.40167373,0.0,1.0
1995-08-17,39.75,40.25,39.25,39.25,149500,2.38774414584987,2.41777866340772,2.35770962829201,2.35770962829201,2488803.0865153,0.0,1.0
1995-08-18,39.25,40.38,39.0,40.25,175500,2.35770962829201,2.42558763797277,2.34269236951308,2.41777866340772,2921638.40590927,0.0,1.0
1995-08-21,39.25,39.75,39.0,39.0,106900,2.35770962829201,2.38774414584987,2.34269236951308,2.34269236951308,1779619.06320057,0.0,1.0
1995-08-22,39.25,39.5,39.0,39.25,105600,2.35770962829201,2.37272688707094,2.34269236951308,2.35770962829201,1757977.29723088,0.0,1.0
1995-08-23,39.19,39.75,39.0,39.5,51600,2.35410548618506,2.38774414584987,2.34269236951308,2.37272688707094,859011.63387418,0.0,1.0
1995-08-24,39.13,39.63,38.75,39.25,142200,2.35050134407812,2.38053586163598,2.32767511073415,2.35770962829201,2367276.24683931,0.0,1.0
1995-08-25,38.0,39.0,38.0,38.75,38900,2.28262333439736,2.34269236951308,2.28262333439736,2.32767511073415,647588.22786251,0.0,1.0
1995-08-28,37.94,38.5,37.0,38.5,93000,2.27901919229041,2.31265785195522,2.22255429928164,2.31265785195522,1548218.64244765,0.0,1.0
1995-08-29,37.0,38.0,37.0,38.0,95500,2.22255429928164,2.28262333439736,2.22255429928164,2.28262333439736,1589837.4231586,0.0,1.0
1995-08-30,38.25,38.5,37.0,37.5,71300,2.29764059317629,2.31265785195522,2.22255429928164,2.2525888168395,1186967.62587653,0.0,1.0
1995-08-31,37.75,38.25,37.5,38.25,69100,2.26760607561843,2.29764059317629,2.2525888168395,2.29764059317629,1150343.09885089,0.0,1.0
1995-09-01,37.75,38.0,37.5,37.5,73600,2.26760607561843,2.28262333439736,2.2525888168395,2.2525888168395,1225256.90413061,0.0,1.0
1995-09-05,38.19,38.25,37.75,37.75,66400,2.29403645106934,2.29764059317629,2.26760607561843,2.26760607561843,1105394.81568305,0.0,1.0
1995-09-06,38.0,38.25,37.75,38.25,91300,2.28262333439736,2.29764059317629,2.26760607561843,2.29764059317629,1519917.87156419,0.0,1.0
1995-09-07,38.25,38.25,37.75,38.0,121700,2.29764059317629,2.29764059317629,2.26760607561843,2.28262333439736,2026002.24500945,0.0,1.0
1995-09-08,38.13,38.25,37.75,38.25,67600,2.2904323089624,2.29764059317629,2.26760607561843,2.29764059317629,1125371.83042431,0.0,1.0
1995-09-11,38.38,38.5,37.75,38.25,145300,2.30544956774133,2.31265785195522,2.26760607561843,2.29764059317629,2418883.5349209,0.0,1.0
1995-09-12,39.75,40.0,39.0,39.25,153900,2.38774414584987,2.4027614046288,2.34269236951308,2.35770962829201,2562052.14056659,0.0,1.0
1995-09-13,39.19,39.75,39.0,39.25,159500,2.35410548618506,2.38774414584987,2.34269236951308,2.35770962829201,2655278.20935914,0.0,1.0
1995-09-14,39.5,39.5,39.0,39.13,293600,2.37272688707094,2.37272688707094,2.34269236951308,2.35050134407812,4887709.60669493,0.0,1.0
1995-09-15,40.0,40.5,39.25,39.25,230100,2.4027614046288,2.43279592218666,2.35770962829201,2.35770962829201,3830592.57663659,0.0,1.0
1995-09-18,40.75,40.75,39.75,40.0,142000,2.44781318096559,2.44781318096559,2.38774414584987,2.4027614046288,2363946.74438243,0.0,1.0
1995-09-19,41.0,41.5,41.0,41.5,100000,2.46283043974451,2.49286495730238,2.46283043974451,2.49286495730238,1664751.22843834,0.0,1.0
1995-09-20,42.75,42.75,41.0,41.44,181300,2.56795125119702,2.56795125119702,2.46283043974451,2.48926081519543,3018193.9771587,0.0,1.0
1995-09-21,44.5,44.5,42.75,43.19,171600,2.67307206264953,2.67307206264953,2.56795125119702,2.59438162664794,2856713.10800018,0.0,1.0
1995-09-22,42.75,42.75,41.75,42.5,142600,2.56795125119702,2.56795125119702,2.5078822160813,2.55293399241809,2373935.25175307,0.0,1.0
1995-09-25,42.88,43.13,42.5,42.75,83100,2.57576022576207,2.590777484541,2.55293399241809,2.56795125119702,1383408.27083225,0.0,1.0
1995-09-26,43.13,43.63,42.0,43.0,214600,2.590777484541,2.62081200209886,2.52289947486023,2.58296850997595,3572556.13622866,0.0,1.0
1995-09-27,42.25,43.25,42.0,42.81,107600,2.53791673363917,2.59798576875488,2.52289947486023,2.57155539330397,1791272.32179964,0.0,1.0
1995-09-28,43.5,44.0,42.25,42.25,107300,2.61300302753381,2.64303754509167,2.53791673363917,2.53791673363917,1786278.06811433,0.0,1.0
1995-09-29,44.0,44.63,43.5,43.75,109200,2.64303754509167,2.68088103721458,2.61300302753381,2.62802028631274,1817908.34145466,0.0,1.0
1995-10-02,42.5,43.25,42.5,42.5,85400,2.55293399241809,2.59798576875488,2.55293399241809,2.55293399241809,1421697.54908634,0.0,1.0
1995-10-03,42.75,42.88,41.75,42.5,99700,2.56795125119702,2.57576022576207,2.5078822160813,2.55293399241809,1659756.97475302,0.0,1.0
1995-10-04,41.25,42.75,41.0,42.75,83100,2.47784769852344,2.56795125119702,2.46283043974451,2.56795125119702,1383408.27083226,0.0,1.0
1995-10-05,41.0,41.75,40.25,41.0,421200,2.46283043974451,2.5078822160813,2.41777866340772,2.46283043974451,7011932.17418227,0.0,1.0
1995-10-06,41.75,42.5,41.25,41.25,59600,2.5078822160813,2.55293399241809,2.47784769852344,2.47784769852344,992191.732149248,0.0,1.0
1995-10-09,41.5,42.25,41.25,42.25,102800,2.49286495730238,2.53791673363917,2.47784769852344,2.53791673363917,1711364.2628346,0.0,1.0
1995-10-10,42.38,42.75,40.75,40.75,86200,2.54572570820421,2.56795125119702,2.44781318096559,2.44781318096559,1435015.55891384,0.0,1.0
1995-10-11,42.88,43.25,42.5,42.5,114900,2.57576022576207,2.59798576875488,2.55293399241809,2.55293399241809,1912799.16147564,0.0,1.0
1995-10-12,42.5,43.25,42.5,42.75,29500,2.55293399241809,2.59798576875488,2.55293399241809,2.56795125119702,491101.612389309,0.0,1.0
1995-10-13,44.25,44.25,42.5,43.25,145400,2.6580548038706,2.6580548038706,2.55293399241809,2.59798576875488,2420548.28614934,0.0,1.0
1995-10-16,44.5,45.0,43.75,44.0,107200,2.67307206264953,2.70310658020739,2.62802028631274,2.64303754509167,1784613.3168859,0.0,1.0
1995-10-17,44.75,45.0,44.25,44.5,103400,2.68808932142846,2.70310658020739,2.6580548038706,2.67307206264953,1721352.77020524,0.0,1.0
1995-10-18,44.5,45.0,44.25,45.0,193900,2.67307206264953,2.70310658020739,2.6580548038706,2.70310658020739,3227952.63194193,0.0,1.0
1995-10-19,43.0,44.5,42.75,44.38,104200,2.58296850997595,2.67307206264953,2.56795125119702,2.66586377843565,1734670.78003275,0.0,1.0
1995-10-20,41.75,43.25,41.5,43.13,149100,2.5078822160813,2.59798576875488,2.49286495730238,2.590777484541,2482144.08160156,0.0,1.0
1995-10-23,42.5,43.0,42.5,43.0,53900,2.55293399241809,2.58296850997595,2.55293399241809,2.58296850997595,897300.912128263,0.0,1.0
1995-10-24,42.63,43.25,42.5,43.0,207000,2.56074296698314,2.59798576875488,2.55293399241809,2.58296850997595,3446035.04286735,0.0,1.0
1995-10-25,42.5,43.0,42.5,43.0,45700,2.55293399241809,2.58296850997595,2.55293399241809,2.58296850997595,760791.311396319,0.0,1.0
1995-10-26,42.5,42.75,42.0,42.25,17700,2.55293399241809,2.56795125119702,2.52289947486023,2.53791673363917,294660.967433585,0.0,1.0
1995-10-27,42.0,42.5,41.75,42.0,60900,2.52289947486023,2.55293399241809,2.5078822160813,2.52289947486023,1013833.49811895,0.0,1.0
1995-10-30,42.0,42.5,42.0,42.0,89200,2.52289947486023,2.55293399241809,2.52289947486023,2.52289947486023,1484958.095767,0.0,1.0
1995-10-31,42.0,42.5,42.0,42.5,94500,2.52289947486023,2.55293399241809,2.52289947486023,2.55293399241809,1573189.91087423,0.0,1.0
1995-11-01,42.0,42.5,42.0,42.5,35900,2.52289947486023,2.55293399241809,2.52289947486023,2.55293399241809,597645.691009362,0.0,1.0
1995-11-02,42.75,43.0,42.0,42.0,363200,2.56795125119702,2.58296850997595,2.52289947486023,2.52289947486023,6046376.46168804,0.0,1.0
1995-11-03,45.5,45.75,44.75,44.75,135400,2.73314109776525,2.74815835654418,2.68808932142846,2.68808932142846,2254073.16330551,0.0,1.0
1995-11-06,45.0,45.13,44.75,44.75,96400,2.70310658020739,2.71091555477244,2.68808932142846,2.68808932142846,1604820.18421456,0.0,1.0
1995-11-07,45.25,45.38,44.5,45.0,104100,2.71812383898632,2.72593281355137,2.67307206264953,2.70310658020739,1733006.02880431,0.0,1.0
1995-11-08,45.0,45.25,44.75,45.0,65300,2.70310658020739,2.71812383898632,2.68808932142846,2.70310658020739,1087082.55217023,0.0,1.0
1995-11-09,45.0,45.0,44.75,44.75,16900,2.70310658020739,2.70310658020739,2.68808932142846,2.68808932142846,281342.957606079,0.0,1.0
1995-11-10,45.0,45.38,44.5,44.75,60000,2.70310658020739,2.72593281355137,2.67307206264953,2.68808932142846,998850.737063001,0.0,1.0
1995-11-13,45.38,45.38,44.75,45.25,29100,2.72593281355137,2.72593281355137,2.68808932142846,2.71812383898632,484442.607475554,0.0,1.0
1995-11-14,45.5,46.0,45.0,45.0,143900,2.73314109776525,2.76317561532311,2.70310658020739,2.70310658020739,2395577.01772276,0.0,1.0
1995-11-15,45.5,45.5,45.0,45.5,52400,2.73314109776525,2.73314109776525,2.70310658020739,2.73314109776525,872329.643701688,0.0,1.0
1995-11-16,47.5,47.75,45.25,45.5,264100,2.85327916799669,2.86829642677562,2.71812383898632,2.73314109776525,4396607.99430564,0.0,1.0
1995-11-17,47.75,48.0,47.25,47.75,116700,2.86829642677562,2.88331368555455,2.83826190921776,2.86829642677562,1942764.68358754,0.0,1.0
1995-11-20,46.88,47.75,46.5,47.75,91800,2.81603636622495,2.86829642677562,2.79321013288097,2.86829642677562,1528241.62770639,0.0,1.0
1995-11-21,46.75,46.88,46.25,46.88,74400,2.8082273916599,2.81603636622495,2.77819287410204,2.81603636622495,1238574.91395812,0.0,1.0
1995-11-22,45.75,46.75,45.5,46.25,141900,2.74815835654418,2.8082273916599,2.73314109776525,2.77819287410204,2362281.993154,0.0,1.0
1995-11-24,45.75,46.25,45.5,45.75,46900,2.74815835654418,2.77819287410204,2.73314109776525,2.74815835654418,780768.326137579,0.0,1.0
1995-11-27,46.38,46.88,45.56,46.25,153900,2.78600184866709,2.81603636622495,2.7367452398722,2.77819287410204,2562052.14056659,0.0,1.0
1995-11-28,47.25,48.0,46.25,46.25,100400,2.83826190921776,2.88331368555455,2.77819287410204,2.77819287410204,1671410.23335209,0.0,1.0
1995-11-29,47.25,47.75,46.75,47.75,96100,2.83826190921776,2.86829642677562,2.8082273916599,2.86829642677562,1599825.93052924,0.0,1.0
1995-11-30,46.0,47.0,45.75,46.75,72600,2.76317561532311,2.82324465043883,2.74815835654418,2.8082273916599,1208609.39184623,0.0,1.0
1995-12-01,45.88,46.0,45.5,46.0,68900,2.75596733110923,2.76317561532311,2.73314109776525,2.76317561532311,1147013.59639401,0.0,1.0
1995-12-04,45.25,45.75,45.25,45.25,120000,2.71812383898632,2.74815835654418,2.71812383898632,2.71812383898632,1997701.474126,0.0,1.0
1995-12-05,45.25,46.13,44.75,45.75,135400,2.71812383898632,2.77098458988816,2.68808932142846,2.74815835654418,2254073.16330551,0.0,1.0
1995-12-06,44.25,45.25,43.75,44.5,178800,2.6580548038706,2.71812383898632,2.62802028631274,2.67307206264953,2976575.19644774,0.0,1.0
1995-12-07,44.0,44.25,43.75,44.25,327000,2.64303754509167,2.6580548038706,2.62802028631274,2.6580548038706,5443736.51699336,0.0,1.0
1995-12-08,44.25,44.25,43.75,43.75,156000,2.6580548038706,2.6580548038706,2.62802028631274,2.62802028631274,2597011.9163638,0.0,1.0
1995-12-11,44.25,44.25,43.75,44.25,34000,2.6580548038706,2.6580548038706,2.62802028631274,2.6580548038706,566015.417669034,0.0,1.0
1995-12-12,43.75,44.25,43.0,44.25,57100,2.62802028631274,2.6580548038706,2.58296850997595,2.6580548038706,950572.951438289,0.0,1.0
1995-12-13,44.0,44.0,43.0,43.0,444900,2.64303754509167,2.64303754509167,2.58296850997595,2.58296850997595,7406478.21532215,0.0,1.0
1995-12-14,43.27,44.25,43.25,44.0,135900,2.5991871494572,2.6580548038706,2.59798576875488,2.64303754509167,2262396.91944769,0.0,1.0
1995-12-15,43.75,43.75,42.75,43.0,140100,2.62802028631274,2.62802028631274,2.56795125119702,2.58296850997595,2332316.47104211,0.0,1.0
1995-12-18,43.25,43.25,42.5,43.0,95900,2.59798576875488,2.59798576875488,2.55293399241809,2.58296850997595,1596496.42807236,0.0,1.0
1995-12-19,43.5,43.5,42.5,42.5,87700,2.61300302753381,2.61300302753381,2.55293399241809,2.55293399241809,1459986.82734042,0.0,1.0
1995-12-20,44.63,45.0,43.0,43.0,169600,2.68088103721458,2.70310658020739,2.58296850997595,2.58296850997595,2823418.08343141,0.0,1.0
1995-12-21,44.25,45.0,43.75,44.31,137400,2.6580548038706,2.70310658020739,2.62802028631274,2.66165894597755,2287368.18787427,0.0,1.0
1995-12-22,44.0,44.25,43.25,43.75,80100,2.64303754509167,2.6580548038706,2.59798576875488,2.62802028631274,1333465.73397911,0.0,1.0
1995-12-26,44.0,44.0,43.25,43.25,16600,2.64303754509167,2.64303754509167,2.59798576875488,2.59798576875488,276348.703920764,0.0,1.0
1995-12-27,44.5,44.5,43.25,44.0,64400,2.67307206264953,2.67307206264953,2.59798576875488,2.64303754509167,1072099.79111429,0.0,1.0
1995-12-28,45.0,45.0,44.0,44.0,112800,2.70310658020739,2.70310658020739,2.64303754509167,2.64303754509167,1877839.38567844,0.0,1.0
1995-12-29,44.5,45.25,44.25,44.25,69600,2.67307206264953,2.71812383898632,2.6580548038706,2.6580548038706,1158666.85499308,0.0,1.0
1996-01-02,44.75,45.0,44.5,45.0,53700,2.68808932142846,2.70310658020739,2.67307206264953,2.70310658020739,893971.409671386,0.0,1.0
1996-01-03,45.5,46.0,44.5,45.0,121900,2.73314109776525,2.76317561532311,2.67307206264953,2.70310658020739,2029331.74746633,0.0,1.0
1996-01-04,44.75,45.0,44.5,45.0,129500,2.68808932142846,2.70310658020739,2.67307206264953,2.70310658020739,2155852.84082764,0.0,1.0
1996-01-05,45.5,46.0,44.5,45.0,63100,2.73314109776525,2.76317561532311,2.67307206264953,2.70310658020739,1050458.02514459,0.0,1.0
1996-01-08,44.25,44.75,44.0,44.75,19400,2.6580548038706,2.68808932142846,2.64303754509167,2.68808932142846,322961.738317037,0.0,1.0
1996-01-09,43.63,44.25,43.0,44.0,109500,2.62081200209886,2.6580548038706,2.58296850997595,2.64303754509167,1822902.59513997,0.0,1.0
1996-01-10,44.25,44.75,44.0,44.75,92500,2.6580548038706,2.68808932142846,2.64303754509167,2.68808932142846,1539894.88630546,0.0,1.0
1996-01-11,43.625,44.25,43.0,44.0,51400,2.62051165692328,2.6580548038706,2.58296850997595,2.64303754509167,855682.131417303,0.0,1.0
1996-01-12,43.0,43.75,42.5,43.0,126200,2.58296850997595,2.62802028631274,2.55293399241809,2.58296850997595,2100916.05028918,0.0,1.0
1996-01-15,42.13,42.5,42.0,42.5,25800,2.53070844942528,2.55293399241809,2.52289947486023,2.55293399241809,429505.81693709,0.0,1.0
1996-01-16,42.75,43.25,42.0,42.25,191400,2.56795125119702,2.59798576875488,2.52289947486023,2.53791673363917,3186333.85123097,0.0,1.0
1996-01-17,42.125,42.5,42.0,42.5,169400,2.5304081042497,2.55293399241809,2.52289947486023,2.55293399241809,2820088.58097454,0.0,1.0
1996-01-18,42.75,43.25,42.0,42.25,80200,2.56795125119702,2.59798576875488,2.52289947486023,2.53791673363917,1335130.48520755,0.0,1.0
1996-01-19,44.5,44.875,42.75,43.25,161600,2.67307206264953,2.69559795081793,2.56795125119702,2.59798576875488,2690237.98515635,0.0,1.0
1996-01-22,43.75,44.5,43.75,44.5,31600,2.62802028631274,2.67307206264953,2.62802028631274,2.67307206264953,526061.388186514,0.0,1.0
1996-01-23,44.5,44.5,43.5,44.5,81400,2.67307206264953,2.67307206264953,2.61300302753381,2.67307206264953,1355107.4999488,0.0,1.0
1996-01-24,43.75,44.5,43.75,44.5,63800,2.62802028631274,2.67307206264953,2.62802028631274,2.67307206264953,1062111.28374366,0.0,1.0
1996-01-25,44.5,44.5,43.5,44.5,79000,2.67307206264953,2.67307206264953,2.61300302753381,2.67307206264953,1315153.47046629,0.0,1.0
1996-01-26,44.75,45.0,44.0,44.25,122900,2.68808932142846,2.70310658020739,2.64303754509167,2.6580548038706,2045979.25975071,0.0,1.0
1996-01-29,45.25,46.25,45.25,46.25,142300,2.71812383898632,2.77819287410204,2.71812383898632,2.77819287410204,2368940.99806775,0.0,1.0
1996-01-30,45.62,46.0,45.25,46.0,84500,2.74034938197914,2.76317561532311,2.71812383898632,2.76317561532311,1406714.78803039,0.0,1.0
1996-01-31,45.25,46.25,45.25,46.25,65500,2.71812383898632,2.77819287410204,2.71812383898632,2.77819287410204,1090412.05462711,0.0,1.0
1996-02-01,45.625,46.0,45.25,46.0,159700,2.74064972715472,2.76317561532311,2.71812383898632,2.76317561532311,2658607.71181602,0.0,1.0
1996-02-02,46.0,46.5,45.25,45.25,172500,2.76317561532311,2.79321013288097,2.71812383898632,2.71812383898632,2871695.86905613,0.0,1.0
1996-02-05,48.75,48.75,48.25,48.25,85100,2.92836546189134,2.92836546189134,2.89833094433348,2.89833094433348,1416703.29540102,0.0,1.0
1996-02-06,48.75,49.5,48.25,48.75,140200,2.92836546189134,2.97341723822813,2.89833094433348,2.92836546189134,2333981.22227055,0.0,1.0
1996-02-07,48.5,49.0,48.5,48.75,33700,2.91334820311241,2.94338272067027,2.91334820311241,2.92836546189134,561021.163983719,0.0,1.0
1996-02-08,49.75,50.125,48.5,48.5,146100,2.98843449700706,3.01096038517546,2.91334820311241,2.91334820311241,2432201.54474841,0.0,1.0
1996-02-09,48.25,50.0,48.25,49.75,180100,2.89833094433348,3.00345175578599,2.89833094433348,2.98843449700706,2998216.96241744,0.0,1.0
1996-02-12,48.25,48.5,48.0,48.0,49500,2.89833094433348,2.91334820311241,2.88331368555455,2.88331368555455,824051.858076976,0.0,1.0
1996-02-13,48.75,49.625,48.125,48.25,123300,2.92836546189134,2.9809258676176,2.89082231494402,2.89833094433348,2052638.26466447,0.0,1.0
1996-02-14,49.25,50.25,48.75,48.75,119100,2.9583999794492,3.01846901456492,2.92836546189134,2.92836546189134,1982718.71307006,0.0,1.0
1996-02-15,49.5,49.75,48.75,49.25,78200,2.97341723822813,2.98843449700706,2.92836546189134,2.9583999794492,1301835.46063878,0.0,1.0
1996-02-16,48.25,49.5,48.25,48.75,79900,2.89833094433348,2.97341723822813,2.89833094433348,2.92836546189134,1330136.23152223,0.0,1.0
1996-02-20,47.75,49.0,47.5,48.0,92300,2.86829642677562,2.94338272067027,2.85327916799669,2.88331368555455,1536565.38384858,0.0,1.0
1996-02-21,47.5,48.0,47.0,47.5,49900,2.85327916799669,2.88331368555455,2.82324465043883,2.85327916799669,830710.862990729,0.0,1.0
1996-02-22,48.5,48.5,47.0,47.0,78400,2.91334820311241,2.91334820311241,2.82324465043883,2.82324465043883,1305164.96309565,0.0,1.0
1996-02-23,48.0,48.875,47.75,47.75,57000,2.88331368555455,2.93587409128081,2.86829642677562,2.86829642677562,948908.200209851,0.0,1.0
1996-02-26,48.0,48.75,48.0,48.0,26200,2.88331368555455,2.92836546189134,2.88331368555455,2.88331368555455,436164.821850844,0.0,1.0
1996-02-27,50.0,50.5,48.0,48.75,112500,3.00345175578599,3.03348627334385,2.88331368555455,2.92836546189134,1872845.13199313,0.0,1.0
1996-02-28,49.75,50.5,49.0,50.125,128700,2.98843449700706,3.03348627334385,2.94338272067027,3.01096038517546,2142534.83100014,0.0,1.0
1996-02-29,48.5,49.75,48.5,49.0,50400,2.91334820311241,2.98843449700706,2.91334820311241,2.94338272067027,839034.619132921,0.0,1.0
1996-03-01,48.75,49.5,48.5,49.25,76800,2.92836546189134,2.97341723822813,2.91334820311241,2.9583999794492,1278528.94344064,0.0,1.0
1996-03-04,49.0,49.5,48.5,48.5,50200,2.94338272067027,2.97341723822813,2.91334820311241,2.91334820311241,835705.116676044,0.0,1.0
1996-03-05,49.25,49.5,48.5,49.0,62700,2.9583999794492,2.97341723822813,2.91334820311241,2.94338272067027,1043799.02023084,0.0,1.0
1996-03-06,49.0,49.5,48.5,48.5,40600,2.9583999794492,2.98858773434154,2.92821222455686,2.92821222455686,672458.090122888,0.25,1.0
1996-03-07,49.25,49.5,48.5,49.0,44100,2.97349385689537,2.98858773434154,2.92821222455686,2.9583999794492,730428.615133482,0.0,1.0
1996-03-08,48.5,49.25,48.5,49.25,37700,2.92821222455686,2.97349385689537,2.92821222455686,2.97349385689537,624425.369399825,0.0,1.0
1996-03-11,48.25,48.25,47.0,47.75,59700,2.9131183471107,2.9131183471107,2.83764895987985,2.88293059221836,988811.526609269,0.0,1.0
1996-03-12,47.38,48.25,47.0,47.75,120500,2.86059165359803,2.9131183471107,2.83764895987985,2.88293059221836,1995842.36107901,0.0,1.0
1996-03-13,48.25,48.25,47.0,47.75,136400,2.9131183471107,2.9131183471107,2.83764895987985,2.88293059221836,2259194.17469856,0.0,1.0
1996-03-14,47.375,48.25,47.0,47.75,70800,2.8602897760491,2.9131183471107,2.83764895987985,2.88293059221836,1172660.90592858,0.0,1.0
1996-03-15,48.0,48.25,47.25,47.75,84200,2.89802446966453,2.9131183471107,2.85274283732602,2.88293059221836,1394605.20168342,0.0,1.0
1996-03-18,48.38,48.5,47.75,48.25,79900,2.9209671633827,2.92821222455686,2.88293059221836,2.9131183471107,1323384.27095613,0.0,1.0
1996-03-19,48.25,48.5,48.0,48.5,88800,2.9131183471107,2.92821222455686,2.89802446966453,2.92821222455686,1470795.03455449,0.0,1.0
1996-03-20,48.375,48.5,47.75,48.25,129300,2.92066528583378,2.92821222455686,2.88293059221836,2.9131183471107,2141596.82396279,0.0,1.0
1996-03-21,48.25,48.5,48.0,48.5,44900,2.9131183471107,2.92821222455686,2.89802446966453,2.92821222455686,743679.020850187,0.0,1.0
1996-03-22,49.0,49.5,48.0,48.375,34100,2.9583999794492,2.98858773434154,2.89802446966453,2.92066528583378,564798.543674642,0.0,1.0
1996-03-25,48.75,49.25,48.5,49.25,58800,2.94330610200303,2.97349385689537,2.92821222455686,2.97349385689537,973904.820177976,0.0,1.0
1996-03-26,49.5,49.75,48.5,49.0,103400,2.98858773434154,3.00368161178771,2.92821222455686,2.9583999794492,1712614.9388844,0.0,1.0
1996-03-27,48.75,49.25,48.5,49.25,146700,2.94330610200303,2.97349385689537,2.92821222455686,2.97349385689537,2429793.14830117,0.0,1.0
1996-03-28,49.5,49.75,48.5,49.0,136000,2.98858773434154,3.00368161178771,2.92821222455686,2.9583999794492,2252568.97184021,0.0,1.0
1996-03-29,50.25,50.25,49.0,49.0,113900,3.03386936668005,3.03386936668005,2.9583999794492,2.9583999794492,1886526.51391618,0.0,1.0
1996-04-01,51.25,52.0,50.25,51.0,106200,3.09424487646473,3.13952650880324,3.03386936668005,3.07915099901856,1758991.35889287,0.0,1.0
1996-04-02,51.25,52.0,50.25,51.0,84400,3.09424487646473,3.13952650880324,3.03386936668005,3.07915099901856,1397917.8031126,0.0,1.0
1996-04-03,52.5,52.5,51.25,51.25,60400,3.16971426369558,3.16971426369558,3.09424487646473,3.09424487646473,1000405.63161139,0.0,1.0
1996-04-04,51.0,52.5,51.0,52.375,50700,3.07915099901856,3.16971426369558,3.07915099901856,3.16216732497249,839744.462296314,0.0,1.0
1996-04-08,50.25,51.0,50.0,50.0,86000,3.03386936668005,3.07915099901856,3.01877548923388,3.01877548923388,1424418.61454602,0.0,1.0
1996-04-09,50.25,51.0,50.0,50.0,66700,3.03386936668005,3.07915099901856,3.01877548923388,3.01877548923388,1104752.57663046,0.0,1.0
1996-04-10,50.75,51.25,50.25,50.25,18200,3.06405712157239,3.09424487646473,3.03386936668005,3.03386936668005,301446.730055087,0.0,1.0
1996-04-11,50.75,51.25,50.5,50.75,168600,3.06405712157239,3.09424487646473,3.04896324412622,3.06405712157239,2792523.00479603,0.0,1.0
1996-04-12,51.5,52.25,50.75,50.75,142100,3.1093387539109,3.15462038624941,3.06405712157239,3.06405712157239,2353603.3154301,0.0,1.0
1996-04-15,52.5,54.0,52.25,53.25,219500,3.16971426369558,3.26027752837259,3.15462038624941,3.21499589603408,3635580.06852151,0.0,1.0
1996-04-16,52.5,54.0,52.25,53.25,69200,3.16971426369558,3.26027752837259,3.15462038624941,3.21499589603408,1146160.09449517,0.0,1.0
1996-04-17,52.75,53.0,52.25,52.75,103300,3.18480814114174,3.19990201858791,3.15462038624941,3.18480814114174,1710958.63816981,0.0,1.0
1996-04-18,52.0,52.5,52.0,52.25,16500,3.13952650880324,3.16971426369558,3.13952650880324,3.15462038624941,273289.617907084,0.0,1.0
1996-04-19,52.25,52.25,52.0,52.0,190300,3.15462038624941,3.15462038624941,3.13952650880324,3.13952650880324,3151940.25986171,0.0,1.0
1996-04-22,52.25,52.5,51.75,52.0,133500,3.15462038624941,3.16971426369558,3.12443263135707,3.13952650880324,2211161.4539755,0.0,1.0
1996-04-23,52.25,52.5,51.75,52.25,182300,3.15462038624941,3.16971426369558,3.12443263135707,3.15462038624941,3019436.20269463,0.0,1.0
1996-04-24,52.5,52.5,51.75,52.25,78200,3.16971426369558,3.16971426369558,3.12443263135707,3.15462038624941,1295227.15880812,0.0,1.0
1996-04-25,51.25,52.25,50.75,52.25,151000,3.09424487646473,3.15462038624941,3.06405712157239,3.15462038624941,2501014.07902847,0.0,1.0
1996-04-26,52.125,52.25,50.75,51.25,144200,3.14707344752632,3.15462038624941,3.06405712157239,3.09424487646473,2388385.63043646,0.0,1.0
1996-04-29,53.5,53.75,52.25,52.25,106400,3.23008977348025,3.24518365092642,3.15462038624941,3.15462038624941,1762303.96032205,0.0,1.0
1996-04-30,53.5,53.75,52.25,52.25,108100,3.23008977348025,3.24518365092642,3.15462038624941,3.15462038624941,1790461.07247005,0.0,1.0
1996-05-01,53.75,54.25,53.0,53.5,38900,3.24518365092642,3.27537140581876,3.19990201858791,3.23008977348025,644300.977974885,0.0,1.0
1996-05-02,54.5,55.0,54.25,54.25,144200,3.29046528326493,3.32065303815727,3.27537140581876,3.27537140581876,2388385.63043646,0.0,1.0
1996-05-03,54.75,54.75,53.75,54.25,64000,3.3055591607111,3.3055591607111,3.24518365092642,3.27537140581876,1060032.45733657,0.0,1.0
1996-05-06,53.75,54.5,53.25,54.0,56800,3.24518365092642,3.29046528326493,3.21499589603408,3.26027752837259,940778.805886207,0.0,1.0
1996-05-07,53.0,54.0,53.0,54.0,80000,3.19990201858791,3.26027752837259,3.19990201858791,3.26027752837259,1325040.57167072,0.0,1.0
1996-05-08,53.75,54.5,53.25,54.0,82400,3.24518365092642,3.29046528326493,3.21499589603408,3.26027752837259,1364791.78882084,0.0,1.0
1996-05-09,53.0,54.0,53.0,54.0,55700,3.19990201858791,3.26027752837259,3.19990201858791,3.26027752837259,922559.498025735,0.0,1.0
1996-05-10,54.0,54.0,52.5,53.0,41300,3.26027752837259,3.26027752837259,3.16971426369558,3.19990201858791,684052.195125006,0.0,1.0
1996-05-13,55.25,55.25,54.5,55.0,37200,3.33574691560344,3.33574691560344,3.29046528326493,3.32065303815727,616143.865826881,0.0,1.0
1996-05-14,55.5,55.5,54.5,54.88,32000,3.35084079304961,3.35084079304961,3.29046528326493,3.31340797698311,530016.228668285,0.0,1.0
1996-05-15,55.25,55.25,54.5,55.0,90900,3.33574691560344,3.33574691560344,3.29046528326493,3.32065303815727,1505577.34956085,0.0,1.0
1996-05-16,55.5,55.5,54.5,54.875,65000,3.35084079304961,3.35084079304961,3.29046528326493,3.31310609943418,1076595.46448245,0.0,1.0
1996-05-17,55.25,56.0,54.5,55.0,46700,3.33574691560344,3.38102854794195,3.29046528326493,3.32065303815727,773492.433712779,0.0,1.0
1996-05-20,55.0,55.0,54.25,54.25,32100,3.32065303815727,3.32065303815727,3.27537140581876,3.27537140581876,531672.529382874,0.0,1.0
1996-05-21,54.25,55.0,54.25,54.25,34100,3.27537140581876,3.32065303815727,3.27537140581876,3.27537140581876,564798.543674642,0.0,1.0
1996-05-22,54.5,55.0,54.25,54.25,106600,3.29046528326493,3.32065303815727,3.27537140581876,3.27537140581876,1765616.56175123,0.0,1.0
1996-05-23,54.25,55.0,54.25,54.25,33700,3.27537140581876,3.32065303815727,3.27537140581876,3.27537140581876,558173.340816288,0.0,1.0
1996-05-24,53.75,54.5,53.5,54.0,67700,3.24518365092642,3.29046528326493,3.23008977348025,3.26027752837259,1121315.58377634,0.0,1.0
1996-05-28,53.75,54.5,53.5,54.5,46700,3.24518365092642,3.29046528326493,3.23008977348025,3.29046528326493,773492.43371278,0.0,1.0
1996-05-29,54.25,55.0,53.5,53.75,108300,3.27537140581876,3.32065303815727,3.23008977348025,3.24518365092642,1793773.67389923,0.0,1.0
1996-05-30,53.75,54.5,53.5,54.5,48100,3.24518365092642,3.29046528326493,3.23008977348025,3.29046528326493,796680.643717017,0.0,1.0
1996-05-31,54.25,55.0,53.5,53.75,82800,3.27537140581876,3.32065303815727,3.23008977348025,3.24518365092642,1371416.99167919,0.0,1.0
1996-06-03,53.5,54.0,53.5,53.5,42800,3.23008977348025,3.26027752837259,3.23008977348025,3.23008977348025,708896.705843832,0.0,1.0
1996-06-04,53.5,54.0,53.5,53.5,140200,3.23008977348025,3.26027752837259,3.23008977348025,3.23008977348025,2322133.60185293,0.0,1.0
1996-06-05,54.75,55.375,53.5,54.0,33500,3.3055591607111,3.34329385432652,3.23008977348025,3.26027752837259,554860.739387111,0.0,1.0
1996-06-06,54.25,54.75,54.25,54.25,29800,3.27537140581876,3.3055591607111,3.27537140581876,3.27537140581876,493577.612947341,0.0,1.0
1996-06-07,54.0,55.0,54.0,54.25,35400,3.26027752837259,3.32065303815727,3.26027752837259,3.27537140581876,586330.452964291,0.0,1.0
1996-06-10,54.5,55.0,53.5,53.75,65200,3.29046528326493,3.32065303815727,3.23008977348025,3.24518365092642,1079908.06591163,0.0,1.0
1996-06-11,54.38,55.0,54.38,54.38,28700,3.28322022209077,3.32065303815727,3.28322022209077,3.28322022209077,475358.305086868,0.0,1.0
1996-06-12,54.375,55.0,54.375,54.375,53000,3.28291834454185,3.32065303815727,3.28291834454185,3.28291834454185,877839.378731847,0.0,1.0
1996-06-13,54.75,55.25,54.375,55.0,68500,3.3055591607111,3.33574691560344,3.28291834454185,3.32065303815727,1134565.98949305,0.0,1.0
1996-06-14,55.0,55.25,54.5,54.75,46800,3.32065303815727,3.33574691560344,3.29046528326493,3.3055591607111,775148.734427367,0.0,1.0
1996-06-17,54.0,54.5,54.0,54.0,23800,3.26027752837259,3.29046528326493,3.26027752837259,3.26027752837259,394199.570072038,0.0,1.0
1996-06-18,54.0,54.5,54.0,54.0,94200,3.26027752837259,3.29046528326493,3.26027752837259,3.26027752837259,1560235.27314227,0.0,1.0
1996-06-19,55.25,55.25,54.25,54.75,81500,3.33574691560344,3.33574691560344,3.27537140581876,3.3055591607111,1349885.08238954,0.0,1.0
1996-06-20,55.75,55.75,54.75,55.125,172000,3.36593467049578,3.36593467049578,3.3055591607111,3.32819997688035,2848837.22909203,0.0,1.0
1996-06-21,55.25,55.75,54.75,55.5,108800,3.33574691560344,3.36593467049578,3.3055591607111,3.35084079304961,1802055.17747217,0.0,1.0
1996-06-24,55.25,56.0,54.5,55.0,83900,3.33574691560344,3.38102854794195,3.29046528326493,3.32065303815727,1389636.29953966,0.0,1.0
1996-06-25,55.25,56.0,54.5,55.0,61700,3.33574691560344,3.38102854794195,3.29046528326493,3.32065303815727,1021937.54090104,0.0,1.0
1996-06-26,54.75,56.0,54.625,56.0,60000,3.3055591607111,3.38102854794195,3.29801222198802,3.38102854794195,993780.428753035,0.0,1.0
1996-06-27,54.25,55.25,54.0,55.25,40700,3.27537140581876,3.33574691560344,3.26027752837259,3.33574691560344,674114.390837476,0.0,1.0
1996-06-28,54.125,54.5,54.0,54.0,295100,3.26782446709568,3.29046528326493,3.26027752837259,3.26027752837259,4887743.40875034,0.0,1.0
1996-07-01,53.75,53.75,52.75,53.5,68200,3.24518365092642,3.24518365092642,3.18480814114174,3.23008977348025,1129597.08734928,0.0,1.0
1996-07-02,53.75,54.5,53.12,53.75,75100,3.24518365092642,3.29046528326493,3.20714707976208,3.24518365092642,1243881.83665588,0.0,1.0
1996-07-03,53.75,53.75,52.75,53.5,133500,3.24518365092642,3.24518365092642,3.18480814114174,3.23008977348025,2211161.45397551,0.0,1.0
1996-07-05,53.75,54.5,53.75,54.5,21800,3.24518365092642,3.29046528326493,3.24518365092642,3.29046528326493,361073.55578027,0.0,1.0
1996-07-08,52.75,53.5,52.75,53.5,51500,3.18480814114174,3.23008977348025,3.18480814114174,3.23008977348025,852994.868013023,0.0,1.0
1996-07-09,53.25,53.5,52.5,53.5,51300,3.21499589603408,3.23008977348025,3.16971426369558,3.23008977348025,849682.266583846,0.0,1.0
1996-07-10,52.75,53.5,52.75,53.5,17600,3.18480814114174,3.23008977348025,3.18480814114174,3.23008977348025,291508.925767557,0.0,1.0
1996-07-11,53.25,53.5,52.5,53.5,91700,3.21499589603408,3.23008977348025,3.16971426369558,3.23008977348025,1518827.75527756,0.0,1.0
1996-07-12,52.5,53.25,52.5,53.25,88600,3.16971426369558,3.21499589603408,3.16971426369558,3.21499589603408,1467482.43312531,0.0,1.0
1996-07-15,52.25,52.25,51.75,51.75,46300,3.15462038624941,3.15462038624941,3.12443263135707,3.12443263135707,766867.230854424,0.0,1.0
1996-07-16,52.25,52.25,51.75,51.75,145600,3.15462038624941,3.15462038624941,3.12443263135707,3.12443263135707,2411573.8404407,0.0,1.0
1996-07-17,52.25,52.25,51.75,51.75,194400,3.15462038624941,3.15462038624941,3.12443263135707,3.12443263135707,3219848.58915983,0.0,1.0
1996-07-18,52.25,52.25,51.75,51.75,224000,3.15462038624941,3.15462038624941,3.12443263135707,3.12443263135707,3710113.60067799,0.0,1.0
1996-07-19,51.75,52.5,51.25,52.0,90000,3.12443263135707,3.16971426369558,3.09424487646473,3.13952650880324,1490670.64312955,0.0,1.0
1996-07-22,51.5,51.5,51.0,51.0,18400,3.1093387539109,3.1093387539109,3.07915099901856,3.07915099901856,304759.331484264,0.0,1.0
1996-07-23,50.87,51.5,50.5,51.0,118000,3.07130218274655,3.1093387539109,3.04896324412622,3.07915099901856,1954434.8432143,0.0,1.0
1996-07-24,51.5,51.5,51.0,51.0,100900,3.1093387539109,3.1093387539109,3.07915099901856,3.07915099901856,1671207.42101969,0.0,1.0
1996-07-25,50.875,51.5,50.5,51.0,467500,3.07160406029547,3.1093387539109,3.04896324412622,3.07915099901856,7743205.84070074,0.0,1.0
1996-07-26,50.25,50.5,49.75,50.0,37400,3.03386936668005,3.04896324412622,3.00368161178771,3.01877548923388,619456.467256059,0.0,1.0
1996-07-29,50.5,51.25,50.25,50.25,148400,3.04896324412622,3.09424487646473,3.03386936668005,3.03386936668005,2457950.26044917,0.0,1.0
1996-07-30,51.25,51.5,50.5,51.5,74000,3.09424487646473,3.1093387539109,3.04896324412622,3.1093387539109,1225662.52879541,0.0,1.0
1996-07-31,50.5,51.25,50.25,50.25,40400,3.04896324412622,3.09424487646473,3.03386936668005,3.03386936668005,669145.48869371,0.0,1.0
1996-08-01,51.25,51.5,50.5,51.5,20000,3.09424487646473,3.1093387539109,3.04896324412622,3.1093387539109,331260.142917678,0.0,1.0
1996-08-02,50.75,51.25,50.75,51.25,48800,3.06405712157239,3.09424487646473,3.06405712157239,3.09424487646473,808274.748719135,0.0,1.0
1996-08-05,50.75,51.5,50.75,51.5,44900,3.06405712157239,3.1093387539109,3.06405712157239,3.1093387539109,743679.020850188,0.0,1.0
1996-08-06,51.5,51.5,50.75,51.5,72000,3.1093387539109,3.1093387539109,3.06405712157239,3.1093387539109,1192536.51450364,0.0,1.0
1996-08-07,50.75,51.5,50.75,51.5,36400,3.06405712157239,3.1093387539109,3.06405712157239,3.1093387539109,602893.460110174,0.0,1.0
1996-08-08,51.5,51.5,50.75,51.5,120200,3.1093387539109,3.1093387539109,3.06405712157239,3.1093387539109,1990873.45893525,0.0,1.0
1996-08-09,51.5,51.5,51.0,51.5,77900,3.1093387539109,3.1093387539109,3.07915099901856,3.1093387539109,1290258.25666436,0.0,1.0
1996-08-12,50.5,50.5,49.75,50.0,32400,3.04896324412622,3.04896324412622,3.00368161178771,3.01877548923388,536641.431526639,0.0,1.0
1996-08-13,50.5,50.75,50.0,50.02,75100,3.04896324412622,3.06405712157239,3.01877548923388,3.01998299942958,1243881.83665588,0.0,1.0
1996-08-14,50.5,50.5,49.75,50.0,72400,3.04896324412622,3.04896324412622,3.00368161178771,3.01877548923388,1199161.717362,0.0,1.0
1996-08-15,50.5,50.75,50.0,50.0,113700,3.04896324412622,3.06405712157239,3.01877548923388,3.01877548923388,1883213.912487,0.0,1.0
1996-08-16,51.5,51.5,50.25,50.75,195900,3.1093387539109,3.1093387539109,3.03386936668005,3.06405712157239,3244693.09987866,0.0,1.0
1996-08-19,54.5,54.75,54.0,54.75,40100,3.29046528326493,3.3055591607111,3.26027752837259,3.3055591607111,664176.586549945,0.0,1.0
1996-08-20,53.5,54.5,53.5,54.5,49300,3.23008977348025,3.29046528326493,3.23008977348025,3.29046528326493,816556.252292078,0.0,1.0
1996-08-21,54.5,54.75,54.0,54.75,19800,3.29046528326493,3.3055591607111,3.26027752837259,3.3055591607111,327947.541488502,0.0,1.0
1996-08-22,53.5,54.5,53.5,54.5,15400,3.23008977348025,3.29046528326493,3.23008977348025,3.29046528326493,255070.310046613,0.0,1.0
1996-08-23,53.75,53.75,53.25,53.625,17700,3.24518365092642,3.24518365092642,3.21499589603408,3.23763671220334,293165.226482146,0.0,1.0
1996-08-26,53.25,54.0,53.25,53.75,28500,3.21499589603408,3.26027752837259,3.21499589603408,3.24518365092642,472045.703657692,0.0,1.0
1996-08-27,54.75,54.75,53.25,54.0,63900,3.3055591607111,3.3055591607111,3.21499589603408,3.26027752837259,1058376.15662198,0.0,1.0
1996-08-28,53.25,54.0,53.25,53.75,38200,3.21499589603408,3.26027752837259,3.21499589603408,3.24518365092642,632706.872972766,0.0,1.0
1996-08-29,54.75,54.75,53.25,54.0,60500,3.3055591607111,3.3055591607111,3.21499589603408,3.26027752837259,1002061.93232598,0.0,1.0
1996-08-30,55.25,55.25,54.0,54.75,52700,3.33574691560344,3.33574691560344,3.26027752837259,3.3055591607111,872870.476588082,0.0,1.0
1996-09-03,55.0,55.0,54.25,54.75,8600,3.32065303815727,3.32065303815727,3.27537140581876,3.3055591607111,142441.861454602,0.0,1.0
1996-09-04,55.0,55.0,54.25,54.75,12600,3.32065303815727,3.32065303815727,3.27537140581876,3.3055591607111,208693.890038137,0.0,1.0
1996-09-05,54.0,55.0,54.0,54.625,30200,3.26027752837259,3.32065303815727,3.26027752837259,3.29801222198802,500202.815805695,0.0,1.0
1996-09-06,54.0,54.5,54.0,54.5,45900,3.26027752837259,3.29046528326493,3.26027752837259,3.29046528326493,760242.027996072,0.0,1.0
1996-09-09,55.75,55.75,54.75,55.5,37000,3.36593467049578,3.36593467049578,3.3055591607111,3.35084079304961,612831.264397705,0.0,1.0
1996-09-10,55.75,55.75,54.75,55.5,19000,3.36593467049578,3.36593467049578,3.3055591607111,3.35084079304961,314697.135771794,0.0,1.0
1996-09-11,55.0,56.0,55.0,55.25,26000,3.32065303815727,3.38102854794195,3.32065303815727,3.33574691560344,430638.185792982,0.0,1.0
1996-09-12,55.25,55.25,54.75,55.25,41200,3.33574691560344,3.33574691560344,3.3055591607111,3.33574691560344,682395.894410417,0.0,1.0
1996-09-13,54.75,55.25,54.75,55.25,38800,3.3055591607111,3.33574691560344,3.3055591607111,3.33574691560344,642644.677260296,0.0,1.0
1996-09-16,55.75,55.75,54.75,54.75,37500,3.36593467049578,3.36593467049578,3.3055591607111,3.3055591607111,621112.767970647,0.0,1.0
1996-09-17,55.75,55.75,54.75,54.75,24600,3.36593467049578,3.36593467049578,3.3055591607111,3.3055591607111,407449.975788744,0.0,1.0
1996-09-18,55.75,55.75,55.25,55.25,14400,3.36593467049578,3.36593467049578,3.33574691560344,3.33574691560344,238507.302900728,0.0,1.0
1996-09-19,55.25,56.0,55.25,55.75,97800,3.33574691560344,3.38102854794195,3.33574691560344,3.36593467049578,1619862.09886745,0.0,1.0
1996-09-20,55.75,56.0,55.25,55.625,77400,3.36593467049578,3.38102854794195,3.33574691560344,3.35838773177269,1281976.75309141,0.0,1.0
1996-09-23,55.25,56.0,54.75,56.0,92900,3.33574691560344,3.38102854794195,3.3055591607111,3.38102854794195,1538703.36385262,0.0,1.0
1996-09-24,55.25,56.0,54.75,56.0,106900,3.33574691560344,3.38102854794195,3.3055591607111,3.38102854794195,1770585.46389499,0.0,1.0
1996-09-25,55.0,55.75,54.75,55.75,62800,3.32065303815727,3.36593467049578,3.3055591607111,3.36593467049578,1040156.84876151,0.0,1.0
1996-09-26,55.25,55.25,54.75,55.125,184400,3.33574691560344,3.33574691560344,3.3055591607111,3.32819997688035,3054218.51770099,0.0,1.0
1996-09-27,55.75,55.875,55.0,55.5,64200,3.36593467049578,3.37348160921886,3.32065303815727,3.35084079304961,1063345.05876575,0.0,1.0
1996-09-30,56.0,56.25,55.63,56.0,94400,3.38102854794195,3.39612242538812,3.35868960932162,3.38102854794195,1563547.87457144,0.0,1.0
1996-10-01,56.0,56.25,55.625,56.0,24600,3.38102854794195,3.39612242538812,3.35838773177269,3.38102854794195,407449.975788744,0.0,1.0
1996-10-02,56.0,56.0,55.63,55.63,12800,3.38102854794195,3.38102854794195,3.35868960932162,3.35868960932162,212006.491467314,0.0,1.0
1996-10-03,55.625,56.0,55.625,56.0,45400,3.35838773177269,3.38102854794195,3.35838773177269,3.38102854794195,751960.524423131,0.0,1.0
1996-10-04,56.0,56.0,55.625,55.625,78800,3.38102854794195,3.38102854794195,3.35838773177269,3.35838773177269,1305164.96309565,0.0,1.0
1996-10-07,55.5,56.0,55.5,56.0,22300,3.35084079304961,3.38102854794195,3.35084079304961,3.38102854794195,369355.059353211,0.0,1.0
1996-10-08,55.5,56.0,55.5,56.0,55300,3.35084079304961,3.38102854794195,3.35084079304961,3.38102854794195,915934.29516738,0.0,1.0
1996-10-09,55.5,56.0,55.5,56.0,44900,3.35084079304961,3.38102854794195,3.35084079304961,3.38102854794195,743679.020850188,0.0,1.0
1996-10-10,55.5,56.0,55.5,56.0,35700,3.35084079304961,3.38102854794195,3.35084079304961,3.38102854794195,591299.355108056,0.0,1.0
1996-10-11,55.5,56.0,55.25,56.0,49600,3.35084079304961,3.38102854794195,3.33574691560344,3.38102854794195,821525.154435842,0.0,1.0
1996-10-14,57.5,58.0,57.0,57.25,57200,3.47159181261896,3.5017795675113,3.44140405772662,3.45649793517279,947404.008744561,0.0,1.0
1996-10-15,57.0,57.5,57.0,57.25,32700,3.44140405772662,3.47159181261896,3.44140405772662,3.45649793517279,541610.333670405,0.0,1.0
1996-10-16,57.5,58.0,57.0,57.25,28800,3.47159181261896,3.5017795675113,3.44140405772662,3.45649793517279,477014.605801457,0.0,1.0
1996-10-17,57.0,57.5,57.0,57.25,49800,3.44140405772662,3.47159181261896,3.44140405772662,3.45649793517279,824837.75586502,0.0,1.0
1996-10-18,56.5,57.5,56.5,57.25,108800,3.41121630283429,3.47159181261896,3.41121630283429,3.45649793517279,1802055.17747217,0.0,1.0
1996-10-21,58.25,58.75,57.75,58.5,46500,3.51687344495747,3.54706119984981,3.48668569006513,3.53196732240364,770179.832283603,0.0,1.0
1996-10-22,58.0,58.75,58.0,58.25,81000,3.5017795675113,3.54706119984981,3.5017795675113,3.51687344495747,1341603.5788166,0.0,1.0
1996-10-23,58.25,58.75,57.75,58.5,32800,3.51687344495747,3.54706119984981,3.48668569006513,3.53196732240364,543266.634384993,0.0,1.0
1996-10-24,58.0,58.75,58.0,58.25,33900,3.5017795675113,3.54706119984981,3.5017795675113,3.51687344495747,561485.942245465,0.0,1.0
1996-10-25,58.5,58.5,58.0,58.0,89000,3.53196732240364,3.53196732240364,3.5017795675113,3.5017795675113,1474107.63598367,0.0,1.0
1996-10-28,58.0,58.75,58.0,58.75,22400,3.5017795675113,3.54706119984981,3.5017795675113,3.54706119984981,371011.3600678,0.0,1.0
1996-10-29,58.25,58.75,58.0,58.0,42400,3.51687344495747,3.54706119984981,3.5017795675113,3.5017795675113,702271.502985478,0.0,1.0
1996-10-30,58.0,58.75,58.0,58.75,19900,3.5017795675113,3.54706119984981,3.5017795675113,3.54706119984981,329603.84220309,0.0,1.0
1996-10-31,58.25,58.75,58.0,58.0,87900,3.51687344495747,3.54706119984981,3.5017795675113,3.5017795675113,1455888.3281232,0.0,1.0
1996-11-01,58.25,58.75,58.25,58.5,20000,3.51687344495747,3.54706119984981,3.51687344495747,3.53196732240364,331260.142917679,0.0,1.0
1996-11-04,58.5,58.75,58.25,58.25,30000,3.53196732240364,3.54706119984981,3.51687344495747,3.51687344495747,496890.214376518,0.0,1.0
1996-11-05,58.5,58.75,58.25,58.25,46000,3.53196732240364,3.54706119984981,3.51687344495747,3.51687344495747,761898.32871066,0.0,1.0
1996-11-06,58.25,58.5,57.75,58.25,68600,3.51687344495747,3.53196732240364,3.48668569006513,3.51687344495747,1136222.29020764,0.0,1.0
1996-11-07,59.125,59.125,58.0,58.5,27100,3.56970201601906,3.56970201601906,3.5017795675113,3.53196732240364,448857.493653455,0.0,1.0
1996-11-08,59.5,59.5,58.5,58.5,24300,3.59234283218832,3.59234283218832,3.53196732240364,3.53196732240364,402481.073644979,0.0,1.0
1996-11-11,60.5,60.5,58.75,59.25,41700,3.652718341973,3.652718341973,3.54706119984981,3.57724895474215,690677.397983359,0.0,1.0
1996-11-12,60.5,60.5,58.75,59.25,36800,3.652718341973,3.652718341973,3.54706119984981,3.57724895474215,609518.662968528,0.0,1.0
1996-11-13,59.75,60.5,59.75,60.5,50400,3.60743670963449,3.652718341973,3.60743670963449,3.652718341973,834775.560152549,0.0,1.0
1996-11-14,60.75,60.75,59.5,60.5,52200,3.66781221941917,3.66781221941917,3.59234283218832,3.652718341973,864588.97301514,0.0,1.0
1996-11-15,61.5,61.625,60.5,60.75,118800,3.71309385175767,3.72064079048076,3.652718341973,3.66781221941917,1967685.24893101,0.0,1.0
1996-11-18,62.5,63.5,61.5,61.5,116000,3.77346936154235,3.83384487132703,3.71309385175767,3.71309385175767,1921308.82892254,0.0,1.0
1996-11-19,62.5,63.5,61.5,61.5,99600,3.77346936154235,3.83384487132703,3.71309385175767,3.71309385175767,1649675.51173004,0.0,1.0
1996-11-20,62.75,62.75,61.25,61.75,94500,3.78856323898852,3.78856323898852,3.6979999743115,3.72818772920384,1565204.17528603,0.0,1.0
1996-11-21,62.125,63.0,61.75,62.625,18700,3.7508285453731,3.80365711643469,3.72818772920384,3.78101630026544,309728.233628029,0.0,1.0
1996-11-22,61.625,62.125,61.5,61.75,33300,3.72064079048076,3.7508285453731,3.71309385175767,3.72818772920384,551548.137957934,0.0,1.0
1996-11-25,61.75,62.25,61.75,61.75,24000,3.72818772920384,3.75837548409618,3.72818772920384,3.72818772920384,397512.171501214,0.0,1.0
1996-11-26,61.75,62.25,61.75,61.75,53100,3.72818772920384,3.75837548409618,3.72818772920384,3.72818772920384,879495.679446437,0.0,1.0
1996-11-27,62.0,62.25,61.25,61.75,77400,3.74328160665001,3.75837548409618,3.6979999743115,3.72818772920384,1281976.75309142,0.0,1.0
1996-11-29,60.75,61.5,60.75,61.5,15600,3.66781221941917,3.71309385175767,3.66781221941917,3.71309385175767,258382.911475789,0.0,1.0
1996-12-02,61.25,61.5,60.5,61.5,54400,3.6979999743115,3.71309385175767,3.652718341973,3.71309385175767,901027.588736086,0.0,1.0
1996-12-03,61.0,61.5,60.5,61.5,53700,3.68290609686534,3.71309385175767,3.652718341973,3.71309385175767,889433.483733965,0.0,1.0
1996-12-04,60.25,61.0,60.25,60.75,39400,3.63762446452683,3.68290609686534,3.63762446452683,3.66781221941917,652582.481547826,0.0,1.0
1996-12-05,59.75,60.5,59.25,60.0,26200,3.60743670963449,3.652718341973,3.57724895474215,3.62253058708066,433950.787222158,0.0,1.0
1996-12-06,59.25,59.25,58.25,58.25,29800,3.57724895474215,3.57724895474215,3.51687344495747,3.51687344495747,493577.612947341,0.0,1.0
1996-12-09,59.5,59.5,58.75,58.75,70300,3.59234283218832,3.59234283218832,3.54706119984981,3.54706119984981,1164379.40235564,0.0,1.0
1996-12-10,59.0,59.75,59.0,59.75,39200,3.56215507729598,3.60743670963449,3.56215507729598,3.60743670963449,649269.88011865,0.0,1.0
1996-12-11,58.75,59.25,58.5,58.5,34700,3.54706119984981,3.57724895474215,3.53196732240364,3.53196732240364,574736.347962172,0.0,1.0
1996-12-12,59.87,60.38,58.75,59.25,163600,3.61468177080865,3.64547328079884,3.54706119984981,3.57724895474215,2709707.96906661,0.0,1.0
1996-12-13,61.12,61.37,59.75,59.75,42300,3.6901511580395,3.70524503548567,3.60743670963449,3.60743670963449,700615.202270889,0.0,1.0
1996-12-16,61.0,61.37,61.0,61.0,24700,3.68290609686534,3.70524503548567,3.68290609686534,3.68290609686534,409106.276503332,0.0,1.0
1996-12-17,62.12,62.12,60.5,60.5,91700,3.75052666782417,3.75052666782417,3.652718341973,3.652718341973,1518827.75527756,0.0,1.0
1996-12-18,61.25,62.25,60.5,62.12,66100,3.6979999743115,3.75837548409618,3.652718341973,3.75052666782417,1094814.77234293,0.0,1.0
1996-12-19,60.25,61.25,60.25,61.25,53900,3.63762446452683,3.6979999743115,3.63762446452683,3.6979999743115,892746.085163142,0.0,1.0
1996-12-20,59.75,61.25,59.75,61.25,126000,3.60743670963449,3.6979999743115,3.60743670963449,3.6979999743115,2086938.90038137,0.0,1.0
1996-12-23,59.0,60.0,59.0,59.75,144400,3.56215507729598,3.62253058708066,3.56215507729598,3.60743670963449,2391698.23186564,0.0,1.0
1996-12-24,59.38,59.5,58.75,58.75,60100,3.58509777101416,3.59234283218832,3.54706119984981,3.54706119984981,995436.729467623,0.0,1.0
1996-12-26,59.5,59.5,59.0,59.5,22200,3.59234283218832,3.59234283218832,3.56215507729598,3.59234283218832,367698.758638623,0.0,1.0
1996-12-27,59.5,60.0,59.0,59.5,77900,3.59234283218832,3.62253058708066,3.56215507729598,3.59234283218832,1290258.25666436,0.0,1.0
1996-12-30,59.25,60.0,59.25,59.62,77700,3.57724895474215,3.62253058708066,3.57724895474215,3.59958789336248,1286945.65523518,0.0,1.0
1996-12-31,58.75,60.0,58.75,60.0,83900,3.54706119984981,3.62253058708066,3.54706119984981,3.62253058708066,1389636.29953966,0.0,1.0
1997-01-02,57.5,59.25,57.5,58.75,68200,3.47159181261896,3.57724895474215,3.47159181261896,3.54706119984981,1129597.08734928,0.0,1.0
1997-01-03,58.5,58.5,57.5,58.25,74300,3.53196732240364,3.53196732240364,3.47159181261896,3.51687344495747,1230631.43093918,0.0,1.0
1997-01-06,59.0,59.0,57.75,57.75,85400,3.56215507729598,3.56215507729598,3.48668569006513,3.48668569006513,1414480.81025849,0.0,1.0
1997-01-07,59.25,59.25,58.5,59.0,53800,3.57724895474215,3.57724895474215,3.53196732240364,3.56215507729598,891089.784448555,0.0,1.0
1997-01-08,58.75,59.25,58.75,58.75,73800,3.54706119984981,3.57724895474215,3.54706119984981,3.54706119984981,1222349.92736623,0.0,1.0
1997-01-09,58.5,59.25,58.5,59.25,18800,3.53196732240364,3.57724895474215,3.53196732240364,3.57724895474215,311384.534342618,0.0,1.0
1997-01-10,58.5,58.5,57.75,57.75,20100,3.53196732240364,3.53196732240364,3.48668569006513,3.48668569006513,332916.443632267,0.0,1.0
1997-01-13,58.25,58.5,57.75,57.88,69800,3.51687344495747,3.53196732240364,3.48668569006513,3.49453450633714,1156097.8987827,0.0,1.0
1997-01-14,58.75,59.25,58.0,58.0,110400,3.54706119984981,3.57724895474215,3.5017795675113,3.5017795675113,1828555.98890559,0.0,1.0
1997-01-15,58.75,59.25,58.75,59.25,57700,3.54706119984981,3.57724895474215,3.54706119984981,3.57724895474215,955685.512317502,0.0,1.0
1997-01-16,60.0,60.0,58.75,58.75,102700,3.62253058708066,3.62253058708066,3.54706119984981,3.54706119984981,1701020.83388228,0.0,1.0
1997-01-17,59.25,60.0,59.25,59.5,29300,3.57724895474215,3.62253058708066,3.57724895474215,3.59234283218832,485296.109374399,0.0,1.0
1997-01-20,59.75,60.0,59.25,59.25,28900,3.60743670963449,3.62253058708066,3.57724895474215,3.57724895474215,478670.906516045,0.0,1.0
1997-01-21,59.5,60.0,59.0,59.25,33400,3.59234283218832,3.62253058708066,3.56215507729598,3.57724895474215,553204.438672523,0.0,1.0
1997-01-22,58.25,59.25,57.75,59.0,138300,3.51687344495747,3.57724895474215,3.48668569006513,3.56215507729598,2290663.88827575,0.0,1.0
1997-01-23,56.75,58.25,56.75,58.25,354400,3.42631018028046,3.51687344495747,3.42631018028046,3.51687344495747,5869929.73250125,0.0,1.0
1997-01-24,56.75,57.5,56.25,56.5,84500,3.42631018028046,3.47159181261896,3.39612242538812,3.41121630283429,1399574.10382719,0.0,1.0
1997-01-27,57.0,58.25,57.0,57.0,68200,3.44140405772662,3.51687344495747,3.44140405772662,3.44140405772662,1129597.08734928,0.0,1.0
1997-01-28,58.0,58.25,57.13,57.25,122400,3.5017795675113,3.51687344495747,3.44925287399863,3.45649793517279,2027312.07465619,0.0,1.0
1997-01-29,57.25,58.0,57.25,58.0,64500,3.45649793517279,3.5017795675113,3.45649793517279,3.5017795675113,1068313.96090951,0.0,1.0
1997-01-30,58.0,58.0,57.25,57.25,13500,3.5017795675113,3.5017795675113,3.45649793517279,3.45649793517279,223600.596469433,0.0,1.0
1997-01-31,57.0,58.5,57.0,58.25,245700,3.44140405772662,3.53196732240364,3.44140405772662,3.51687344495747,4069530.85574368,0.0,1.0
1997-02-03,57.75,57.75,57.0,57.75,50800,3.48668569006513,3.48668569006513,3.44140405772662,3.48668569006513,841400.763010904,0.0,1.0
1997-02-04,56.5,57.75,56.5,57.38,61000,3.41121630283429,3.48668569006513,3.41121630283429,3.4643467514448,1010343.43589892,0.0,1.0
1997-02-05,56.25,57.25,56.25,57.25,62800,3.39612242538812,3.45649793517279,3.39612242538812,3.45649793517279,1040156.84876151,0.0,1.0
1997-02-06,56.5,57.25,55.75,56.25,52500,3.41121630283429,3.45649793517279,3.36593467049578,3.39612242538812,869557.875158905,0.0,1.0
1997-02-07,55.75,56.5,55.75,55.75,100800,3.36593467049578,3.41121630283429,3.36593467049578,3.36593467049578,1669551.1203051,0.0,1.0
1997-02-10,55.25,56.5,55.25,56.5,107800,3.33574691560344,3.41121630283429,3.33574691560344,3.41121630283429,1785492.17032629,0.0,1.0
1997-02-11,54.38,56.25,54.38,56.25,50100,3.28322022209077,3.39612242538812,3.28322022209077,3.39612242538812,829806.658008784,0.0,1.0
1997-02-12,54.0,55.0,53.25,54.25,218300,3.26027752837259,3.32065303815727,3.21499589603408,3.27537140581876,3615704.45994646,0.0,1.0
1997-02-13,54.25,54.75,53.38,54.0,335400,3.27537140581876,3.3055591607111,3.22284471230609,3.26027752837259,5555232.59672947,0.0,1.0
1997-02-14,57.0,57.5,54.5,54.75,298700,3.44140405772662,3.47159181261896,3.29046528326493,3.3055591607111,4947370.23447553,0.0,1.0
1997-02-18,58.38,58.75,56.75,56.75,94700,3.52472226122948,3.54706119984981,3.42631018028046,3.42631018028046,1568516.77671521,0.0,1.0
1997-02-19,58.5,58.75,58.0,58.75,92000,3.53196732240364,3.54706119984981,3.5017795675113,3.54706119984981,1523796.65742132,0.0,1.0
1997-02-20,57.5,58.75,57.5,58.0,107000,3.47159181261896,3.54706119984981,3.47159181261896,3.5017795675113,1772241.76460958,0.0,1.0
1997-02-21,55.5,58.25,55.5,57.88,68000,3.35084079304961,3.51687344495747,3.35084079304961,3.49453450633714,1126284.48592011,0.0,1.0
1997-02-24,55.13,56.13,54.75,55.25,96400,3.32850185442928,3.38887736421396,3.3055591607111,3.33574691560344,1596673.88886321,0.0,1.0
1997-02-25,54.0,55.5,54.0,54.75,126800,3.26027752837259,3.35084079304961,3.26027752837259,3.3055591607111,2100189.30609808,0.0,1.0
1997-02-26,54.0,54.75,53.25,54.75,122200,3.26027752837259,3.3055591607111,3.21499589603408,3.3055591607111,2023999.47322702,0.0,1.0
1997-02-27,53.5,54.0,53.0,54.0,77100,3.23008977348025,3.26027752837259,3.19990201858791,3.26027752837259,1277007.85094765,0.0,1.0
1997-02-28,54.0,54.0,53.25,53.25,47500,3.26027752837259,3.26027752837259,3.21499589603408,3.21499589603408,786742.839429487,0.0,1.0
1997-03-03,53.0,53.5,53.0,53.25,70200,3.19990201858791,3.23008977348025,3.19990201858791,3.21499589603408,1162723.10164105,0.0,1.0
1997-03-04,52.88,53.5,52.75,53.0,268800,3.19265695741375,3.23008977348025,3.18480814114174,3.19990201858791,4452136.3208136,0.0,1.0
1997-03-05,53.25,53.25,52.75,53.25,129900,3.23310854896949,3.23310854896949,3.2027507222186,3.23310854896949,2139481.212966,0.3,1.0
1997-03-06,52.75,53.5,52.75,52.75,181400,3.2027507222186,3.24828746234493,3.2027507222186,3.2027507222186,2987697.39824506,0.0,1.0
1997-03-07,53.5,53.5,52.75,53.5,129700,3.24828746234493,3.24828746234493,3.2027507222186,3.24828746234493,2136187.16952803,0.0,1.0
1997-03-10,55.75,55.75,52.75,55.75,98300,3.38489768272392,3.38489768272392,3.2027507222186,3.38489768272392,1619022.34976565,0.0,1.0
1997-03-11,53.88,57.0,53.63,56.0,120300,3.2713594106756,3.46079224960114,3.25618049730016,3.40007659609937,1981367.12794312,0.0,1.0
1997-03-12,53.0,54.25,53.0,54.25,68900,3.21792963559404,3.29382420247126,3.21792963559404,3.29382420247126,1134797.96438305,0.0,1.0
1997-03-13,53.0,53.5,52.25,53.0,94100,3.21792963559404,3.24828746234493,3.17239289546771,3.21792963559404,1549847.43756814,0.0,1.0
1997-03-14,54.75,54.75,52.25,53.0,91000,3.32418202922215,3.32418202922215,3.17239289546771,3.21792963559404,1498789.76427949,0.0,1.0
1997-03-17,53.75,54.75,53.75,54.75,36400,3.26346637572037,3.32418202922215,3.26346637572037,3.32418202922215,599515.905711799,0.0,1.0
1997-03-18,53.63,54.25,53.25,54.25,33000,3.25618049730016,3.29382420247126,3.23310854896949,3.29382420247126,543517.167266191,0.0,1.0
1997-03-19,54.13,54.25,53.25,53.25,173600,3.28653832405105,3.29382420247126,3.23310854896949,3.23310854896949,2859229.70416396,0.0,1.0
1997-03-20,54.25,54.25,53.5,54.25,153600,3.29382420247126,3.29382420247126,3.24828746234493,3.29382420247126,2529825.36036627,0.0,1.0
1997-03-21,52.25,54.5,52.25,53.75,207400,3.17239289546771,3.30900311584671,3.17239289546771,3.26346637572037,3415923.04518206,0.0,1.0
1997-03-24,52.0,53.0,51.0,53.0,217800,3.15721398209227,3.21792963559404,3.09649832859049,3.21792963559404,3587213.30395686,0.0,1.0
1997-03-25,53.5,54.0,52.38,53.0,122900,3.24828746234493,3.27864528909582,3.18028593042294,3.21792963559404,2024189.69263681,0.0,1.0
1997-03-26,53.38,54.25,52.75,52.75,159000,3.24100158392472,3.29382420247126,3.2027507222186,3.2027507222186,2618764.53319164,0.0,1.0
1997-03-27,53.0,54.25,52.75,53.25,112600,3.21792963559404,3.29382420247126,3.2027507222186,3.23310854896949,1854546.455581,0.0,1.0
1997-03-31,52.75,54.13,52.75,53.0,125000,3.2027507222186,3.28653832405105,3.2027507222186,3.21792963559404,2058777.14873557,0.0,1.0
1997-04-01,52.75,53.25,52.5,53.0,109500,3.2027507222186,3.23310854896949,3.18757180884316,3.21792963559404,1803488.78229236,0.0,1.0
1997-04-02,52.75,53.75,52.75,53.5,230000,3.2027507222186,3.26346637572037,3.2027507222186,3.24828746234493,3788149.95367345,0.0,1.0
1997-04-03,52.75,53.5,52.25,52.75,278400,3.2027507222186,3.24828746234493,3.17239289546771,3.2027507222186,4585308.46566386,0.0,1.0
1997-04-04,52.5,52.75,52.25,52.5,142700,3.18757180884316,3.2027507222186,3.17239289546771,3.18757180884316,2350299.99299653,0.0,1.0
1997-04-07,54.25,54.75,52.25,53.0,210300,3.29382420247126,3.32418202922215,3.17239289546771,3.21792963559404,3463686.67503273,0.0,1.0
1997-04-08,55.25,55.25,53.75,53.75,81300,3.35453985597304,3.35453985597304,3.26346637572037,3.26346637572037,1339028.65753761,0.0,1.0
1997-04-09,55.5,55.75,54.5,55.25,237300,3.36971876934848,3.38489768272392,3.30900311584671,3.35453985597304,3908382.53915961,0.0,1.0
1997-04-10,56.63,57.0,55.0,55.5,150300,3.43832745780548,3.46079224960114,3.33936094259759,3.36971876934848,2475473.64363965,0.0,1.0
1997-04-11,55.5,56.75,55.25,56.0,216200,3.36971876934848,3.4456133362257,3.35453985597304,3.40007659609937,3560860.95645304,0.0,1.0
1997-04-14,54.75,56.25,54.25,55.25,117600,3.32418202922215,3.41525550947481,3.29382420247126,3.35453985597304,1936897.54153042,0.0,1.0
1997-04-15,55.0,55.13,54.25,54.25,103300,3.33936094259759,3.34725397755282,3.29382420247126,3.29382420247126,1701373.43571508,0.0,1.0
1997-04-16,54.13,55.0,54.0,55.0,51700,3.28653832405105,3.33936094259759,3.27864528909582,3.33936094259759,851510.228717032,0.0,1.0
1997-04-17,54.38,54.88,53.5,54.25,360800,3.30171723742649,3.33207506417738,3.24828746234493,3.29382420247126,5942454.36211036,0.0,1.0
1997-04-18,54.75,55.0,54.25,54.75,146300,3.32418202922215,3.33936094259759,3.29382420247126,3.32418202922215,2409592.77488011,0.0,1.0
1997-04-21,54.25,55.88,54.25,55.0,167300,3.29382420247126,3.39279071767915,3.29382420247126,3.33936094259759,2755467.33586769,0.0,1.0
1997-04-22,54.5,54.88,54.0,54.5,137000,3.30900311584671,3.33207506417738,3.27864528909582,3.30900311584671,2256419.75501418,0.0,1.0
1997-04-23,54.25,55.0,54.0,54.75,66700,3.29382420247126,3.33936094259759,3.27864528909582,3.32418202922215,1098563.4865653,0.0,1.0
1997-04-24,53.38,55.0,53.38,55.0,132900,3.24100158392472,3.33936094259759,3.24100158392472,3.33936094259759,2188891.86453566,0.0,1.0
1997-04-25,52.5,54.0,52.5,53.88,75700,3.18757180884316,3.27864528909582,3.18757180884316,3.2713594106756,1246795.44127426,0.0,1.0
1997-04-28,52.5,52.63,51.38,52.25,103400,3.18757180884316,3.19546484379839,3.11957027692117,3.17239289546771,1703020.45743406,0.0,1.0
1997-04-29,55.5,55.5,52.75,54.0,90200,3.36971876934848,3.36971876934848,3.2027507222186,3.27864528909582,1485613.59052759,0.0,1.0
1997-04-30,54.75,56.25,54.5,55.63,96600,3.32418202922215,3.41525550947481,3.30900311584671,3.37761180430371,1591022.98054285,0.0,1.0
1997-05-01,54.88,55.5,54.0,54.88,67600,3.33207506417738,3.36971876934848,3.27864528909582,3.33207506417738,1113386.6820362,0.0,1.0
1997-05-02,56.25,56.25,54.0,54.0,80400,3.41525550947481,3.41525550947481,3.27864528909582,3.27864528909582,1324205.46206672,0.0,1.0
1997-05-05,59.25,59.25,55.5,56.25,102500,3.59740246998013,3.59740246998013,3.36971876934848,3.41525550947481,1688197.26196317,0.0,1.0
1997-05-06,59.75,60.38,58.38,59.25,277900,3.62776029673102,3.66601115843714,3.54457985143359,3.59740246998013,4577073.35706892,0.0,1.0
1997-05-07,58.75,59.75,58.25,59.0,100300,3.56704464322925,3.62776029673102,3.53668681647836,3.58222355660469,1651962.78414542,0.0,1.0
1997-05-08,59.5,59.75,58.5,59.25,39000,3.61258138335558,3.62776029673102,3.5518657298538,3.59740246998013,642338.470405498,0.0,1.0
1997-05-09,60.5,60.5,59.0,60.0,338400,3.67329703685735,3.67329703685735,3.58222355660469,3.64293921010646,5573521.49705694,0.0,1.0
1997-05-12,60.13,60.75,60.0,60.0,30700,3.6508322450617,3.6884759502328,3.64293921010646,3.64293921010646,505635.667729456,0.0,1.0
1997-05-13,60.5,60.5,59.75,60.0,34800,3.67329703685735,3.67329703685735,3.62776029673102,3.64293921010646,573163.558207983,0.0,1.0
1997-05-14,61.0,61.25,60.0,60.75,55100,3.70365486360824,3.71883377698368,3.64293921010646,3.6884759502328,907508.967162639,0.0,1.0
1997-05-15,61.63,61.63,60.63,61.0,65700,3.74190572531436,3.74190572531436,3.68119007181258,3.70365486360824,1082093.26937542,0.0,1.0
1997-05-16,61.13,61.88,60.75,61.75,168400,3.71154789856347,3.7570846386898,3.6884759502328,3.74919160373457,2773584.57477656,0.0,1.0
1997-05-19,61.75,62.25,60.75,61.13,82000,3.74919160373457,3.77954943048546,3.6884759502328,3.71154789856347,1350557.80957053,0.0,1.0
1997-05-20,62.88,63.0,61.5,61.75,162200,3.81780029219157,3.82508617061179,3.73401269035913,3.74919160373457,2671469.22819928,0.0,1.0
1997-05-21,62.5,62.88,62.0,62.0,58000,3.7947283438609,3.81780029219157,3.76437051711001,3.76437051711001,955272.597013305,0.0,1.0
1997-05-22,63.38,63.75,62.0,62.5,91800,3.84815811894246,3.87062291073812,3.76437051711001,3.7947283438609,1511965.9380314,0.0,1.0
1997-05-23,64.0,64.0,62.88,63.63,58400,3.88580182411356,3.88580182411356,3.81780029219157,3.86333703231791,961860.683889259,0.0,1.0
1997-05-27,64.13,64.25,62.88,63.63,104700,3.89369485906879,3.90098073748901,3.81780029219157,3.86333703231791,1724431.73978092,0.0,1.0
1997-05-28,62.88,64.38,62.25,64.13,63400,3.81780029219157,3.90887377244424,3.77954943048546,3.89369485906879,1044211.76983868,0.0,1.0
1997-05-29,61.75,63.0,61.75,62.25,70900,3.74919160373457,3.82508617061179,3.74919160373457,3.77954943048546,1167738.39876282,0.0,1.0
1997-05-30,62.0,62.5,61.0,61.5,83200,3.76437051711001,3.7947283438609,3.70365486360824,3.73401269035913,1370322.0701984,0.0,1.0
1997-06-02,62.75,62.75,62.0,62.75,67200,3.80990725723634,3.80990725723634,3.76437051711001,3.80990725723634,1106798.59516024,0.0,1.0
1997-06-03,62.88,63.25,62.0,62.63,88800,3.81780029219157,3.84026508398723,3.76437051711001,3.80262137881613,1462555.28646175,0.0,1.0
1997-06-04,62.5,63.25,62.5,62.88,73400,3.7947283438609,3.84026508398723,3.7947283438609,3.81780029219157,1208913.94173753,0.0,1.0
1997-06-05,62.5,63.0,62.13,63.0,35000,3.7947283438609,3.82508617061179,3.77226355206524,3.82508617061179,576457.60164596,0.0,1.0
1997-06-06,63.0,63.0,61.5,62.25,72100,3.82508617061179,3.82508617061179,3.73401269035913,3.77954943048546,1187502.65939068,0.0,1.0
1997-06-09,62.5,63.25,62.25,62.88,57800,3.7947283438609,3.84026508398723,3.77954943048546,3.81780029219157,951978.553575328,0.0,1.0
1997-06-10,62.75,63.25,62.5,62.88,139700,3.80990725723634,3.84026508398723,3.7947283438609,3.81780029219157,2300889.34142688,0.0,1.0
1997-06-11,63.63,63.75,62.63,62.88,28700,3.86333703231791,3.87062291073812,3.80262137881613,3.81780029219157,472695.233349686,0.0,1.0
1997-06-12,65.0,65.0,63.5,63.88,52200,3.94651747761534,3.94651747761534,3.85544399736267,3.87851594569335,859745.337311974,0.0,1.0
1997-06-13,64.5,65.63,64.38,65.38,67000,3.91615965086445,3.98476833932145,3.90887377244424,3.96958942594601,1103504.55172227,0.0,1.0
1997-06-16,65.63,65.63,63.88,64.5,50800,3.98476833932145,3.98476833932145,3.87851594569335,3.91615965086445,836687.033246137,0.0,1.0
1997-06-17,66.75,66.75,65.13,65.75,57700,4.05276987124344,4.05276987124344,3.95441051257057,3.99205421774167,950331.53185634,0.0,1.0
1997-06-18,66.63,67.0,66.13,66.75,55900,4.04548399282323,4.06794878461888,4.01512616607234,4.05276987124344,920685.140914547,0.0,1.0
1997-06-19,67.5,67.5,66.25,66.5,51000,4.09830661136977,4.09830661136977,4.02241204449255,4.037590957868,839981.076684113,0.0,1.0
1997-06-20,67.88,68.0,67.5,68.0,135500,4.12137855970045,4.12866443812066,4.09830661136977,4.12866443812066,2231714.42922936,0.0,1.0
1997-06-23,67.5,68.0,67.25,67.5,251300,4.09830661136977,4.12866443812066,4.08312769799433,4.09830661136977,4138965.57981799,0.0,1.0
1997-06-24,69.0,69.0,67.25,67.25,117200,4.18938009162243,4.18938009162243,4.08312769799433,4.08312769799433,1930309.45465447,0.0,1.0
1997-06-25,69.0,69.88,68.75,68.88,1095600,4.18938009162243,4.242809866704,4.17420117824699,4.18209421320222,18044769.9532375,0.0,1.0
1997-06-26,69.63,70.5,69.0,69.5,148100,4.22763095332855,4.2804535718751,4.18938009162243,4.21973791837332,2439239.16582191,0.0,1.0
1997-06-27,69.63,70.25,69.25,70.25,60700,4.22763095332855,4.26527465849965,4.20455900499788,4.26527465849965,999742.183425994,0.0,1.0
1997-06-30,68.75,69.5,68.75,69.25,25700,4.17420117824699,4.21973791837332,4.17420117824699,4.20455900499788,423284.581780033,0.0,1.0
1997-07-01,67.5,69.5,67.5,69.0,72000,4.09830661136977,4.21973791837332,4.09830661136977,4.18938009162243,1185855.63767169,0.0,1.0
1997-07-02,68.13,68.5,65.88,68.25,131800,4.13655747307589,4.15902226487155,3.9999472526969,4.1438433514961,2170774.62562679,0.0,1.0
1997-07-03,68.38,68.75,68.13,68.63,26400,4.15173638645133,4.17420117824699,4.13655747307589,4.16691529982678,434813.733812953,0.0,1.0
1997-07-07,68.25,69.0,68.25,68.25,120800,4.1438433514961,4.18938009162243,4.1438433514961,4.1438433514961,1989602.23653806,0.0,1.0
1997-07-08,68.5,69.13,68.13,68.5,45900,4.15902226487155,4.19727312657766,4.13655747307589,4.15902226487155,755982.969015701,0.0,1.0
1997-07-09,68.25,68.63,67.88,68.63,90600,4.1438433514961,4.16691529982678,4.12137855970045,4.16691529982678,1492201.67740354,0.0,1.0
1997-07-10,68.13,68.5,68.0,68.13,95100,4.13655747307589,4.15902226487155,4.12866443812066,4.13655747307589,1566317.65475802,0.0,1.0
1997-07-11,68.38,68.63,68.13,68.13,89200,4.15173638645133,4.16691529982678,4.13655747307589,4.13655747307589,1469143.3733377,0.0,1.0
1997-07-14,69.5,69.5,68.75,69.5,79900,4.21973791837332,4.21973791837332,4.17420117824699,4.21973791837332,1315970.35347178,0.0,1.0
1997-07-15,68.5,69.5,68.25,69.5,95700,4.15902226487155,4.21973791837332,4.1438433514961,4.21973791837332,1576199.78507195,0.0,1.0
1997-07-16,68.0,68.5,68.0,68.25,117900,4.12866443812066,4.15902226487155,4.12866443812066,4.1438433514961,1941838.60668739,0.0,1.0
1997-07-17,68.5,68.5,67.63,68.0,142100,4.15902226487155,4.15902226487155,4.106199646325,4.12866443812066,2340417.8626826,0.0,1.0
1997-07-18,69.75,69.88,68.75,68.75,84400,4.23491683174877,4.242809866704,4.17420117824699,4.17420117824699,1390086.33082626,0.0,1.0
1997-07-21,69.13,69.88,69.13,69.13,55900,4.19727312657766,4.242809866704,4.19727312657766,4.19727312657766,920685.140914548,0.0,1.0
1997-07-22,69.0,70.0,68.5,69.0,66800,4.18938009162243,4.25009574512421,4.15902226487155,4.18938009162243,1100210.50828429,0.0,1.0
1997-07-23,69.75,70.0,69.0,69.75,77400,4.23491683174877,4.25009574512421,4.18938009162243,4.23491683174877,1274794.81049706,0.0,1.0
1997-07-24,70.25,70.5,70.0,70.0,78700,4.26527465849965,4.2804535718751,4.25009574512421,4.25009574512421,1296206.09284392,0.0,1.0
1997-07-25,69.75,70.38,69.75,69.75,50400,4.23491683174877,4.27316769345488,4.23491683174877,4.23491683174877,830098.946370181,0.0,1.0
1997-07-28,70.38,70.75,70.0,70.5,123400,4.27316769345488,4.29563248525054,4.25009574512421,4.2804535718751,2032424.80123176,0.0,1.0
1997-07-29,70.38,70.63,70.0,70.38,58600,4.27316769345488,4.28834660683033,4.25009574512421,4.27316769345488,965154.727327236,0.0,1.0
1997-07-30,70.25,70.63,69.75,70.38,96700,4.26527465849965,4.28834660683033,4.23491683174877,4.27316769345488,1592670.00226184,0.0,1.0
1997-07-31,65.5,70.63,65.25,70.63,384900,3.97687530436622,4.28834660683033,3.96169639099078,4.28834660683033,6339386.59638658,0.0,1.0
1997-08-01,66.38,67.13,65.75,67.13,164400,4.03030507944778,4.07584181957412,3.99205421774167,4.07584181957412,2707703.70601703,0.0,1.0
1997-08-04,69.38,69.38,66.0,66.63,104400,4.21245203995311,4.21245203995311,4.00723313111711,4.04548399282323,1719490.67462395,0.0,1.0
1997-08-05,68.88,69.25,68.5,68.5,20100,4.18209421320222,4.20455900499788,4.15902226487155,4.15902226487155,331051.36551668,0.0,1.0
1997-08-06,69.63,69.75,68.5,69.25,25400,4.22763095332855,4.23491683174877,4.15902226487155,4.20455900499788,418343.516623068,0.0,1.0
1997-08-07,67.5,70.25,67.5,69.75,84400,4.09830661136977,4.26527465849965,4.09830661136977,4.23491683174877,1390086.33082626,0.0,1.0
1997-08-08,65.88,67.25,65.5,67.0,68000,3.9999472526969,4.08312769799433,3.97687530436622,4.06794878461888,1119974.76891215,0.0,1.0
1997-08-11,66.63,66.75,65.75,66.25,50700,4.04548399282323,4.05276987124344,3.99205421774167,4.02241204449255,835040.011527147,0.0,1.0
1997-08-12,69.0,70.25,66.63,67.25,350500,4.18938009162243,4.26527465849965,4.04548399282323,4.08312769799433,5772811.12505455,0.0,1.0
1997-08-13,69.25,69.75,68.38,69.75,19800,4.20455900499788,4.23491683174877,4.15173638645133,4.23491683174877,326110.300359714,0.0,1.0
1997-08-14,70.13,70.13,69.0,69.25,53000,4.25798878007944,4.25798878007944,4.18938009162243,4.20455900499788,872921.511063882,0.0,1.0
1997-08-15,69.25,70.13,69.25,70.0,128200,4.20455900499788,4.25798878007944,4.20455900499788,4.25009574512421,2111481.8437432,0.0,1.0
1997-08-18,68.88,70.13,68.5,69.25,34300,4.18209421320222,4.25798878007944,4.15902226487155,4.20455900499788,564928.449613041,0.0,1.0
1997-08-19,69.13,69.25,68.75,69.0,25600,4.19727312657766,4.20455900499788,4.17420117824699,4.18938009162243,421637.560061045,0.0,1.0
1997-08-20,69.5,69.5,68.38,69.13,114900,4.21973791837332,4.21973791837332,4.15173638645133,4.19727312657766,1892427.95511774,0.0,1.0
1997-08-21,69.5,70.25,69.13,69.88,83600,4.21973791837332,4.26527465849965,4.19727312657766,4.242809866704,1376910.15707435,0.0,1.0
1997-08-22,70.0,70.0,69.0,69.75,60800,4.25009574512421,4.25009574512421,4.18938009162243,4.23491683174877,1001389.20514498,0.0,1.0
1997-08-25,69.88,70.0,69.25,70.0,58900,4.242809866704,4.25009574512421,4.20455900499788,4.25009574512421,970095.7924842,0.0,1.0
1997-08-26,70.0,70.0,69.13,70.0,51900,4.25009574512421,4.25009574512421,4.19727312657766,4.25009574512421,854804.272155009,0.0,1.0
1997-08-27,70.0,70.0,69.5,69.75,51100,4.25009574512421,4.25009574512421,4.21973791837332,4.23491683174877,841628.098403101,0.0,1.0
1997-08-28,69.63,70.0,69.5,70.0,25400,4.22763095332855,4.25009574512421,4.21973791837332,4.25009574512421,418343.516623068,0.0,1.0
1997-08-29,69.75,70.13,69.5,69.75,27800,4.23491683174877,4.25798878007944,4.21973791837332,4.23491683174877,457872.03787879,0.0,1.0
1997-09-02,72.75,72.75,69.38,69.38,117600,4.41706379225409,4.41706379225409,4.21245203995311,4.21245203995311,1936897.54153042,0.0,1.0
1997-09-03,71.5,73.88,71.5,72.75,204200,4.34116922537687,4.48567248071109,4.34116922537687,4.41706379225409,3363218.35017443,0.0,1.0
1997-09-04,70.88,71.75,70.5,71.5,57700,4.30352552020577,4.35634813875231,4.2804535718751,4.34116922537687,950331.53185634,0.0,1.0
1997-09-05,70.5,71.5,70.13,70.88,45000,4.2804535718751,4.34116922537687,4.25798878007944,4.30352552020577,741159.773544805,0.0,1.0
1997-09-08,70.5,70.75,69.88,70.75,60600,4.2804535718751,4.29563248525054,4.242809866704,4.29563248525054,998095.161707004,0.0,1.0
1997-09-09,70.63,70.63,69.75,70.5,27700,4.28834660683033,4.28834660683033,4.23491683174877,4.2804535718751,456225.016159802,0.0,1.0
1997-09-10,70.0,70.88,70.0,70.5,22500,4.25009574512421,4.30352552020577,4.25009574512421,4.2804535718751,370579.886772403,0.0,1.0
1997-09-11,70.5,70.5,69.75,70.38,40500,4.2804535718751,4.2804535718751,4.23491683174877,4.27316769345488,667043.796190324,0.0,1.0
1997-09-12,71.25,71.25,69.88,69.88,132100,4.32599031200143,4.32599031200143,4.242809866704,4.242809866704,2175715.69078375,0.0,1.0
1997-09-15,71.13,72.25,70.63,71.38,231100,4.31870443358121,4.3867059655032,4.28834660683033,4.33388334695666,3806267.19258233,0.0,1.0
1997-09-16,72.5,72.5,70.88,71.75,186600,4.40188487887864,4.40188487887864,4.30352552020577,4.35634813875231,3073342.52763246,0.0,1.0
1997-09-17,72.13,74.0,71.75,72.0,64700,4.37942008708299,4.49295835913131,4.35634813875231,4.37152705212776,1065623.05218553,0.0,1.0
1997-09-18,74.0,74.13,72.13,73.25,90400,4.49295835913131,4.50085139408654,4.37942008708299,4.44742161900498,1488907.63396556,0.0,1.0
1997-09-19,74.25,74.25,73.5,73.75,199600,4.50813727250675,4.50813727250675,4.46260053238042,4.47777944575586,3287455.35110096,0.0,1.0
1997-09-22,74.38,75.0,73.63,73.63,81400,4.51603030746198,4.55367401263308,4.47049356733565,4.47049356733565,1340675.6792566,0.0,1.0
1997-09-23,74.75,75.25,73.88,73.88,71600,4.53849509925764,4.56885292600852,4.48567248071109,4.48567248071109,1179267.55079573,0.0,1.0
1997-09-24,73.0,74.63,73.0,73.88,91800,4.43224270562953,4.53120922083742,4.43224270562953,4.48567248071109,1511965.9380314,0.0,1.0
1997-09-25,73.5,74.0,73.0,73.75,110500,4.46260053238042,4.49295835913131,4.43224270562953,4.47777944575586,1819958.99948224,0.0,1.0
1997-09-26,73.13,74.0,73.0,74.0,86000,4.44013574058476,4.49295835913131,4.43224270562953,4.49295835913131,1416438.67833007,0.0,1.0
1997-09-29,73.5,73.5,72.75,73.13,106900,4.46260053238042,4.46260053238042,4.41706379225409,4.44013574058476,1760666.21759866,0.0,1.0
1997-09-30,73.75,73.75,72.63,73.5,41900,4.47777944575586,4.47777944575586,4.40977791383387,4.46260053238042,690102.100256164,0.0,1.0
1997-10-01,73.0,74.0,72.63,72.75,86800,4.43224270562953,4.49295835913131,4.40977791383387,4.41706379225409,1429614.85208198,0.0,1.0
1997-10-02,73.63,73.63,72.63,73.5,104000,4.47049356733565,4.47049356733565,4.40977791383387,4.46260053238042,1712902.58774799,0.0,1.0
1997-10-03,74.25,74.25,73.25,73.63,89900,4.50813727250675,4.50813727250675,4.44742161900498,4.47049356733565,1480672.52537062,0.0,1.0
1997-10-06,74.75,75.75,73.25,74.25,64200,4.53849509925764,4.59921075275941,4.44742161900498,4.50813727250675,1057387.94359059,0.0,1.0
1997-10-07,75.0,75.25,74.25,74.25,27900,4.55367401263308,4.56885292600852,4.50813727250675,4.50813727250675,459519.059597779,0.0,1.0
1997-10-08,74.0,75.25,73.5,75.25,54000,4.49295835913131,4.56885292600852,4.46260053238042,4.56885292600852,889391.728253766,0.0,1.0
1997-10-09,74.38,74.38,73.63,73.63,67800,4.51603030746198,4.51603030746198,4.47049356733565,4.47049356733565,1116680.72547417,0.0,1.0
1997-10-10,74.0,75.0,74.0,74.38,71600,4.49295835913131,4.55367401263308,4.49295835913131,4.51603030746198,1179267.55079573,0.0,1.0
1997-10-13,74.75,74.75,73.88,73.88,48200,4.53849509925764,4.53849509925764,4.48567248071109,4.48567248071109,793864.468552436,0.0,1.0
1997-10-14,76.0,76.13,73.88,74.75,86300,4.61438966613485,4.62228270109008,4.48567248071109,4.53849509925764,1421379.74348704,0.0,1.0
1997-10-15,77.88,78.63,76.0,77.5,242700,4.72853509471819,4.77407183484452,4.61438966613485,4.70546314638752,3997321.71198499,0.0,1.0
1997-10-16,76.25,78.5,75.75,76.25,71800,4.6295685795103,4.76617879988929,4.59921075275941,4.6295685795103,1182561.59423371,0.0,1.0
1997-10-17,76.0,76.25,75.88,75.88,27600,4.61438966613485,4.6295685795103,4.60710378771464,4.60710378771464,454577.994440815,0.0,1.0
1997-10-20,76.0,76.75,75.88,75.88,20900,4.61438966613485,4.65992640626119,4.60710378771464,4.60710378771464,344227.539268588,0.0,1.0
1997-10-21,76.75,76.75,75.88,76.75,88800,4.65992640626119,4.65992640626119,4.60710378771464,4.65992640626119,1462555.28646175,0.0,1.0
1997-10-22,77.75,79.0,76.0,78.13,163700,4.72064205976296,4.79653662664018,4.61438966613485,4.74371400809363,2696174.5539841,0.0,1.0
1997-10-23,77.5,78.5,76.25,77.25,88800,4.70546314638752,4.76617879988929,4.6295685795103,4.69028423301207,1462555.28646175,0.0,1.0
1997-10-24,75.5,78.75,75.5,77.88,41200,4.58403183938397,4.78135771326473,4.58403183938397,4.72853509471819,678572.948223244,0.0,1.0
1997-10-27,73.0,77.0,72.5,77.0,72900,4.43224270562953,4.67510531963663,4.40188487887864,4.67510531963663,1200678.83314259,0.0,1.0
1997-10-28,73.0,74.5,72.0,72.0,140600,4.43224270562953,4.52331618588219,4.37152705212776,4.37152705212776,2315712.53689777,0.0,1.0
1997-10-29,72.5,74.5,72.5,73.0,62800,4.40188487887864,4.52331618588219,4.40188487887864,4.43224270562953,1034329.63952475,0.0,1.0
1997-10-30,71.25,74.0,70.5,72.0,82200,4.32599031200143,4.49295835913131,4.2804535718751,4.37152705212776,1353851.85300851,0.0,1.0
1997-10-31,72.25,73.25,71.5,71.5,58200,4.3867059655032,4.44742161900498,4.34116922537687,4.34116922537687,958566.640451282,0.0,1.0
1997-11-03,73.38,73.38,71.5,73.0,140300,4.45531465396021,4.45531465396021,4.34116922537687,4.43224270562953,2310771.4717408,0.0,1.0
1997-11-04,75.5,76.5,73.0,73.5,65800,4.58403183938397,4.64474749288574,4.43224270562953,4.46260053238042,1083740.2910944,0.0,1.0
1997-11-05,76.63,76.63,75.25,76.63,31400,4.65264052784097,4.65264052784097,4.56885292600852,4.65264052784097,517164.819762376,0.0,1.0
1997-11-06,74.88,76.88,74.88,76.5,74700,4.54638813421287,4.66781944121642,4.54638813421287,4.64474749288574,1230325.22408438,0.0,1.0
1997-11-07,73.75,76.25,73.25,75.0,51800,4.47777944575586,4.6295685795103,4.44742161900498,4.55367401263308,853157.250436021,0.0,1.0
1997-11-10,74.5,76.0,74.44,74.44,32100,4.52331618588219,4.61438966613485,4.51967324667209,4.51967324667209,528693.971795295,0.0,1.0
1997-11-11,76.0,76.0,74.25,74.38,18200,4.61438966613485,4.61438966613485,4.50813727250675,4.51603030746198,299757.952855899,0.0,1.0
1997-11-12,74.0,76.0,74.0,75.75,39300,4.49295835913131,4.61438966613485,4.49295835913131,4.59921075275941,647279.535562463,0.0,1.0
1997-11-13,78.13,78.13,74.75,74.75,79200,4.74371400809363,4.74371400809363,4.53849509925764,4.53849509925764,1304441.20143886,0.0,1.0
1997-11-14,78.75,78.75,76.75,78.38,47400,4.78135771326473,4.78135771326473,4.65992640626119,4.75889292146908,780688.294800529,0.0,1.0
1997-11-17,78.5,78.75,77.0,78.75,70100,4.76617879988929,4.78135771326473,4.67510531963663,4.78135771326473,1154562.22501091,0.0,1.0
1997-11-18,77.0,79.0,77.0,78.75,33400,4.67510531963663,4.79653662664018,4.67510531963663,4.78135771326473,550105.254142144,0.0,1.0
1997-11-19,38.06,38.75,38.0,38.75,25700,4.62167554455507,4.70546314638752,4.61438966613485,4.70546314638752,211642.290890017,0.0,2.0
1997-11-20,39.0,39.0,37.75,38.5,168000,4.7358209731384,4.7358209731384,4.58403183938397,4.67510531963663,1383498.24395031,0.0,1.0
1997-11-21,38.5,40.38,38.5,40.0,118400,4.67510531963663,4.9033961768033,4.67510531963663,4.85725228014195,975036.857641166,0.0,1.0
1997-11-24,38.0,39.0,37.88,39.0,77000,4.61438966613485,4.7358209731384,4.59981790929443,4.7358209731384,634103.361810557,0.0,1.0
1997-11-25,39.25,39.25,37.5,38.38,73600,4.76617879988929,4.76617879988929,4.55367401263308,4.6605335627962,606103.992587752,0.0,1.0
1997-11-26,39.0,39.5,38.25,39.5,63067,4.7358209731384,4.79653662664018,4.64474749288574,4.79653662664018,519363.593757225,0.0,1.0
1997-11-28,38.88,39.13,38.38,39.0,36267,4.72124921629798,4.75160704304886,4.6605335627962,4.7358209731384,298662.683412772,0.0,1.0
1997-12-01,39.25,39.5,38.38,38.63,172067,4.76617879988929,4.79653662664018,4.6605335627962,4.69089138954709,1416990.43060593,0.0,1.0
1997-12-02,38.62,39.12,38.5,39.12,80600,4.68967707647705,4.75039272997883,4.67510531963663,4.75039272997883,663749.752752349,0.0,1.0
1997-12-03,39.13,39.28,38.5,39.25,96267,4.75160704304886,4.7698217390994,4.67510531963663,4.76617879988929,792769.19910931,0.0,1.0
1997-12-04,39.13,39.88,38.75,38.75,71400,4.75160704304886,4.84268052330153,4.70546314638752,4.70546314638752,587986.75367888,0.0,1.0
1997-12-05,40.25,40.25,39.0,39.13,71200,4.88761010689284,4.88761010689284,4.7358209731384,4.75160704304886,586339.731959891,0.0,1.0
1997-12-08,42.0,42.0,40.06,40.5,104200,5.10011489414905,5.10011489414905,4.86453815856217,4.91796793364373,858098.315592986,0.0,1.0
1997-12-09,41.38,42.5,41.0,42.0,204667,5.02482748380685,5.16083054765082,4.9786835871455,5.10011489414905,1685454.97080105,0.0,1.0
1997-12-10,38.25,40.75,38.0,40.75,199600,4.64474749288574,4.94832576039461,4.61438966613485,4.94832576039461,1643727.67555048,0.0,1.0
1997-12-11,39.19,40.0,37.5,38.25,125067,4.75889292146908,4.85725228014195,4.55367401263308,4.64474749288574,1029940.32664365,0.0,1.0
1997-12-12,39.63,39.75,38.75,39.75,81800,4.81232269655064,4.82689445339107,4.70546314638752,4.82689445339107,673631.883066279,0.0,1.0
1997-12-15,38.88,39.75,38.75,39.75,189267,4.72124921629798,4.82689445339107,4.70546314638752,4.82689445339107,1558634.29843894,0.0,1.0
1997-12-16,39.56,39.63,38.5,39.63,119067,4.80382250506039,4.81232269655064,4.67510531963663,4.81232269655064,980529.675073993,0.0,1.0
1997-12-17,39.5,39.63,38.75,39.63,66000,4.79653662664018,4.81232269655064,4.70546314638752,4.81232269655064,543517.167266191,0.0,1.0
1997-12-18,39.0,39.63,38.5,39.5,75467,4.7358209731384,4.81232269655064,4.67510531963663,4.79653662664018,621478.94033451,0.0,1.0
1997-12-19,38.13,38.5,37.63,37.63,108267,4.63017573604532,4.67510531963663,4.56946008254354,4.56946008254354,891590.502248615,0.0,1.0
1997-12-22,36.75,38.75,36.75,38.19,141000,4.46260053238042,4.70546314638752,4.46260053238042,4.63746161446553,1161150.31188686,0.0,1.0
1997-12-23,36.38,37.75,36.38,37.75,241667,4.41767094878911,4.58403183938397,4.41767094878911,4.58403183938397,1990153.98881392,0.0,1.0
1997-12-24,36.75,37.63,36.75,37.63,50667,4.46260053238042,4.56946008254354,4.46260053238042,4.56946008254354,417248.247179941,0.0,1.0
1997-12-26,38.0,38.5,36.75,36.75,114400,4.61438966613485,4.67510531963663,4.46260053238042,4.46260053238042,942096.423261398,0.0,1.0
1997-12-29,40.0,40.13,38.0,38.75,192267,4.85725228014195,4.87303835005241,4.61438966613485,4.70546314638752,1583339.62422377,0.0,1.0
1997-12-30,40.13,40.13,39.0,39.88,199800,4.87303835005241,4.87303835005241,4.7358209731384,4.84268052330153,1645374.69726947,0.0,1.0
1997-12-31,39.0,40.38,39.0,39.5,202667,4.7358209731384,4.9033961768033,4.7358209731384,4.79653662664018,1668984.75361117,0.0,1.0
1998-01-02,40.0,41.0,39.0,39.0,188000,4.85725228014195,4.9786835871455,4.7358209731384,4.7358209731384,1548200.41584915,0.0,1.0
1998-01-05,42.31,42.5,40.0,40.5,199467,5.13775859932015,5.16083054765082,4.85725228014195,4.91796793364373,1642632.40610735,0.0,1.0
1998-01-06,40.88,42.5,40.88,42.5,90400,4.96411183030508,5.16083054765082,4.96411183030508,5.16083054765082,744453.816982782,0.0,1.0
1998-01-07,41.5,42.25,40.88,41.25,321800,5.03939924064728,5.13047272089994,4.96411183030508,5.00904141389639,2650057.94585242,0.0,1.0
1998-01-08,43.69,43.88,41.5,41.5,537800,5.30533380298505,5.32840575131572,5.03939924064728,5.03939924064728,4428841.40235996,0.0,1.0
1998-01-09,42.63,44.5,42.63,43.25,201667,5.17661661756129,5.40369316165792,5.17661661756129,5.25190402790349,1660749.64501622,0.0,1.0
1998-01-12,41.38,42.25,40.5,42.25,254267,5.02482748380685,5.13047272089994,4.91796793364373,5.13047272089994,2093916.35711019,0.0,1.0
1998-01-13,41.56,42.0,41.0,41.75,158467,5.04668511906749,5.10011489414905,4.9786835871455,5.06975706739816,1304992.95371472,0.0,1.0
1998-01-14,41.0,42.0,39.25,42.0,242800,4.9786835871455,5.10011489414905,4.76617879988929,5.10011489414905,1999484.36685199,0.0,1.0
1998-01-15,40.25,41.5,40.0,41.38,101400,4.88761010689284,5.03939924064728,4.85725228014195,5.02482748380685,835040.011527148,0.0,1.0
1998-01-16,41.75,41.75,40.25,40.38,428867,5.06975706739816,5.06975706739816,4.88761010689284,4.9033961768033,3531766.31778711,0.0,1.0
1998-01-20,43.0,44.13,40.88,42.0,213600,5.2215462011526,5.35876357806661,4.96411183030508,5.10011489414905,1759019.19587967,0.0,1.0
1998-01-21,42.5,43.0,41.5,42.5,186400,5.16083054765082,5.2215462011526,5.03939924064728,5.16083054765082,1535024.24209724,0.0,1.0
1998-01-22,42.75,44.0,41.5,42.25,189667,5.19118837440171,5.34297750815615,5.03939924064728,5.13047272089994,1561928.34187692,0.0,1.0
1998-01-23,42.5,43.0,41.5,43.0,107800,5.16083054765082,5.2215462011526,5.03939924064728,5.2215462011526,887744.706534779,0.0,1.0
1998-01-26,42.06,42.5,41.5,41.5,137000,5.10740077256926,5.16083054765082,5.03939924064728,5.03939924064728,1128209.87750709,0.0,1.0
1998-01-27,42.5,42.63,41.5,42.13,120067,5.16083054765082,5.17661661756129,5.03939924064728,5.11590096405951,988764.783668936,0.0,1.0
1998-01-28,43.25,43.25,41.0,42.63,140000,5.25190402790349,5.25190402790349,4.9786835871455,5.17661661756129,1152915.20329192,0.0,1.0
1998-01-29,42.75,43.5,42.13,43.25,437267,5.19118837440171,5.28226185465437,5.11590096405951,5.25190402790349,3600941.22998463,0.0,1.0
1998-01-30,41.75,43.75,41.75,43.63,90467,5.06975706739816,5.31261968140526,5.06975706739816,5.29804792456483,745005.569258644,0.0,1.0
1998-02-02,43.06,43.25,41.75,42.63,161267,5.22883207957281,5.25190402790349,5.06975706739816,5.17661661756129,1328051.25778056,0.0,1.0
1998-02-03,42.13,43.25,42.0,43.25,75267,5.11590096405951,5.25190402790349,5.10011489414905,5.25190402790349,619831.918615521,0.0,1.0
1998-02-04,42.0,42.5,41.0,42.0,100667,5.12197252940969,5.18294839285504,5.00002080251898,5.12197252940969,825465.965645716,0.18,1.0
1998-02-05,40.0,41.88,40.0,41.88,131267,4.87806907562827,5.1073383221828,4.87806907562827,5.1073383221828,1076384.92169645,0.0,1.0
1998-02-06,42.13,42.13,39.88,40.75,101667,5.13782625390548,5.13782625390548,4.86343486840139,4.9695328707963,833665.931529727,0.0,1.0
1998-02-09,41.25,43.0,41.0,41.0,86867,5.03050873424166,5.24392425630039,5.00002080251898,5.00002080251898,712306.436446367,0.0,1.0
1998-02-10,43.13,43.5,41.25,42.88,334400,5.25977798079619,5.30490011974575,5.03050873424166,5.22929004907351,2742068.59161321,0.0,1.0
1998-02-11,43.5,44.0,42.5,43.25,191200,5.30490011974575,5.3658759831911,5.18294839285504,5.27441218802307,1567833.47702287,0.0,1.0
1998-02-12,43.63,43.63,41.88,41.88,201467,5.32075384424154,5.32075384424154,5.1073383221828,5.1073383221828,1652022.52675401,0.0,1.0
1998-02-13,43.75,44.0,43.38,44.0,129467,5.33538805146843,5.3658759831911,5.29026591251886,5.3658759831911,1061624.98310523,0.0,1.0
1998-02-17,44.25,44.5,43.0,43.0,143600,5.39636391491378,5.42685184663646,5.24392425630039,5.24392425630039,1177515.10094395,0.0,1.0
1998-02-18,45.0,45.0,43.88,44.5,80200,5.48782771008181,5.48782771008181,5.35124177596422,5.42685184663646,657637.263897667,0.0,1.0
1998-02-19,45.44,45.75,44.25,44.5,274400,5.54148646991372,5.57929150524984,5.39636391491378,5.42685184663646,2250070.63857257,0.0,1.0
1998-02-20,46.0,46.0,44.75,45.75,223667,5.60977943697252,5.60977943697252,5.45733977835913,5.57929150524984,1834061.76937904,0.0,1.0
1998-02-23,45.5,46.0,44.88,46.0,173467,5.54880357352716,5.60977943697252,5.47319350285492,5.60977943697252,1422423.4820017,0.0,1.0
1998-02-24,44.0,45.75,44.0,45.75,169200,5.3658759831911,5.57929150524984,5.3658759831911,5.57929150524984,1387434.22757463,0.0,1.0
1998-02-25,44.0,45.0,43.0,45.0,151000,5.3658759831911,5.48782771008181,5.24392425630039,5.48782771008181,1238194.84848563,0.0,1.0
1998-02-26,44.38,45.0,43.13,44.5,81400,5.41221763940957,5.48782771008181,5.25977798079619,5.42685184663646,667477.22295848,0.0,1.0
1998-02-27,42.5,44.63,42.5,43.94,110000,5.18294839285504,5.44270557113225,5.18294839285504,5.35855887957766,901996.247241189,0.0,1.0
1998-03-02,43.25,44.63,42.75,44.0,120600,5.27441218802307,5.44270557113225,5.21343632457772,5.3658759831911,988915.885611704,0.0,1.0
1998-03-03,45.0,45.0,43.13,43.13,121267,5.48782771008181,5.48782771008181,5.25977798079619,5.25977798079619,994385.262856339,0.0,1.0
1998-03-04,45.63,45.88,43.5,45.0,82400,5.56465729802295,5.59514522974563,5.30490011974575,5.48782771008181,675677.188842491,0.0,1.0
1998-03-05,46.5,48.06,44.0,45.25,252867,5.67075530041787,5.86099999436737,5.3658759831911,5.51831564180449,2073500.77319216,0.0,1.0
1998-03-06,49.0,49.0,46.88,47.5,169800,5.97563461764464,5.97563461764464,5.71709695663634,5.79270702730858,1392354.20710503,0.0,1.0
1998-03-09,47.19,49.25,47.19,48.88,336667,5.75490199197246,6.00612254936731,5.75490199197246,5.96100041041775,2760657.91427227,0.0,1.0
1998-03-10,48.13,48.5,46.88,47.0,418267,5.86953661524972,5.91465875419928,5.71709695663634,5.73173116386322,3429775.13040755,0.0,1.0
1998-03-11,49.5,49.88,47.5,48.75,188600,6.03661048108999,6.08295213730846,5.79270702730858,5.94514668592196,1546513.56572444,0.0,1.0
1998-03-12,50.38,50.75,49.38,50.0,297067,6.14392800075381,6.18905013970337,6.02197627386311,6.09758634453534,2435939.26526544,0.0,1.0
1998-03-13,50.38,50.75,49.63,50.0,164400,6.14392800075381,6.18905013970337,6.05246420558578,6.09758634453534,1348074.39133138,0.0,1.0
1998-03-16,51.25,51.5,49.5,50.63,124800,6.25002600314873,6.2805139348714,6.03661048108999,6.17441593247649,1023355.74232455,0.0,1.0
1998-03-17,49.0,52.13,49.0,51.5,225267,5.97563461764464,6.35734352281255,5.97563461764464,6.2805139348714,1847181.71479346,0.0,1.0
1998-03-18,51.13,51.38,48.0,49.25,209400,6.23539179592184,6.26587972764452,5.85368289075393,6.00612254936731,1717072.85611186,0.0,1.0
1998-03-19,51.63,51.75,50.25,50.25,136400,6.2963676593672,6.31100186659408,6.12807427625802,6.12807427625802,1118475.34657907,0.0,1.0
1998-03-20,51.53,52.75,51.25,52.69,173000,6.28417248667813,6.43295359348479,6.25002600314873,6.42563648987134,1418594.09793387,0.0,1.0
1998-03-23,51.5,52.0,50.5,50.94,95667,6.2805139348714,6.34148979831676,6.1585622079807,6.21222096781261,784466.136225663,0.0,1.0
1998-03-24,51.63,51.75,50.5,51.0,141200,6.2963676593672,6.31100186659408,6.1585622079807,6.21953807142605,1157835.18282233,0.0,1.0
1998-03-25,52.63,52.88,50.75,50.75,99067,6.4183193862579,6.44880731798058,6.18905013970337,6.18905013970337,812346.020231299,0.0,1.0
1998-03-26,52.0,52.75,51.25,52.75,140867,6.34148979831676,6.43295359348479,6.25002600314873,6.43295359348479,1155104.59418295,0.0,1.0
1998-03-27,50.25,52.5,50.0,52.5,155200,6.12807427625802,6.40246566176211,6.09758634453534,6.40246566176211,1272634.70519848,0.0,1.0
1998-03-30,50.38,51.0,50.0,50.94,70600,6.14392800075381,6.21953807142605,6.09758634453534,6.21222096781261,578917.591411163,0.0,1.0
1998-03-31,51.75,52.19,50.0,50.0,146867,6.31100186659408,6.36466062642599,6.09758634453534,6.09758634453534,1204304.38948702,0.0,1.0
1998-04-01,50.75,51.88,50.5,51.88,123800,6.18905013970337,6.32685559108987,6.1585622079807,6.32685559108987,1015155.77644054,0.0,1.0
1998-04-02,49.63,51.75,49.5,51.75,150267,6.05246420558578,6.31100186659408,6.03661048108999,6.31100186659408,1232184.27349265,0.0,1.0
1998-04-03,50.0,51.38,49.25,50.25,168667,6.09758634453534,6.26587972764452,6.00612254936731,6.12807427625802,1383063.64575845,0.0,1.0
1998-04-06,49.0,50.75,48.75,50.13,46667,5.97563461764464,6.18905013970337,5.94514668592196,6.11344006903114,382667.807909132,0.0,1.0
1998-04-07,48.69,50.88,48.5,48.5,124667,5.93782958230852,6.20490386419917,5.91465875419928,5.91465875419928,1022265.14686197,0.0,1.0
1998-04-08,48.25,49.75,47.5,49.75,85467,5.88417082247661,6.06709841281267,5.79270702730858,6.06709841281267,700826.484208751,0.0,1.0
1998-04-09,49.63,49.63,47.75,48.75,107867,6.05246420558578,6.05246420558578,5.82319495903125,5.94514668592196,884505.720010594,0.0,1.0
1998-04-13,48.88,50.5,48.75,49.63,87600,5.96100041041775,6.1585622079807,5.94514668592196,6.05246420558578,718317.011439347,0.0,1.0
1998-04-14,48.63,50.0,47.75,50.0,130667,5.93051247869507,6.09758634453534,5.82319495903125,6.09758634453534,1071464.94216604,0.0,1.0
1998-04-15,48.0,49.0,47.75,48.0,82267,5.85368289075393,5.97563461764464,5.82319495903125,5.85368289075393,674586.593379917,0.0,1.0
1998-04-16,46.88,48.0,46.63,47.63,174867,5.71709695663634,5.85368289075393,5.68660902491366,5.80856075180437,1433903.43423932,0.0,1.0
1998-04-17,49.0,49.0,46.75,46.88,118400,5.97563461764464,5.97563461764464,5.70124323214055,5.71709695663634,970875.960666879,0.0,1.0
1998-04-20,50.06,50.06,48.25,49.25,61067,6.10490344814879,6.10490344814879,5.88417082247661,6.00612254936731,500747.316638888,0.0,1.0
1998-04-21,49.5,50.0,48.5,49.5,138267,6.03661048108999,6.09758634453534,5.91465875419928,6.03661048108999,1133784.68288452,0.0,1.0
1998-04-22,49.13,49.63,48.94,49.13,131200,5.99148834214043,6.05246420558578,5.96831751403119,5.99148834214043,1075835.52398222,0.0,1.0
1998-04-23,49.5,49.88,49.13,49.13,133200,6.03661048108999,6.08295213730846,5.99148834214043,5.99148834214043,1092235.45575024,0.0,1.0
1998-04-24,48.88,49.88,48.88,49.25,184667,5.96100041041775,6.08295213730846,5.96100041041775,6.00612254936731,1514263.09990262,0.0,1.0
1998-04-27,48.13,49.25,48.0,48.88,142267,5.86953661524972,6.00612254936731,5.85368289075393,5.96100041041775,1166584.54642057,0.0,1.0
1998-04-28,47.13,49.5,46.63,49.5,254600,5.74758488835901,6.03661048108999,5.68660902491366,6.03661048108999,2087711.31406915,0.0,1.0
1998-04-29,47.44,47.63,47.13,47.63,139800,5.78538992369513,5.80856075180437,5.74758488835901,5.80856075180437,1146355.23058471,0.0,1.0
1998-04-30,47.63,48.38,47.0,48.0,238867,5.80856075180437,5.9000245469724,5.73173116386322,5.85368289075393,1958701.25081601,0.0,1.0
1998-05-01,46.75,48.0,46.75,48.0,84200,5.70124323214055,5.85368289075393,5.70124323214055,5.85368289075393,690437.12743371,0.0,1.0
1998-05-04,46.5,47.75,46.25,46.63,157000,5.67075530041787,5.82319495903125,5.64026736869519,5.68660902491366,1287394.6437897,0.0,1.0
1998-05-05,46.5,46.88,45.38,46.25,71200,5.67075530041787,5.71709695663634,5.53416936630028,5.64026736869519,583837.57094157,0.0,1.0
1998-05-06,45.63,47.0,43.25,46.75,917600,5.56465729802295,5.73173116386322,5.27441218802307,5.70124323214055,7524288.69516833,0.0,1.0
1998-05-07,45.5,46.0,45.25,46.0,732267,5.54880357352716,5.60977943697252,5.51831564180449,5.60977943697252,6004564.41798695,0.0,1.0
1998-05-08,47.13,47.63,45.5,46.0,270267,5.74758488835901,5.80856075180437,5.54880357352716,5.60977943697252,2216180.17957395,0.0,1.0
1998-05-11,45.88,47.75,45.5,47.5,363800,5.59514522974563,5.82319495903125,5.54880357352716,5.79270702730858,2983147.58860313,0.0,1.0
1998-05-12,47.0,47.25,45.75,46.13,124200,5.73173116386322,5.7622190955859,5.57929150524984,5.62563316146831,1018435.76279414,0.0,1.0
1998-05-13,47.0,47.13,46.0,46.88,148667,5.73173116386322,5.74758488835901,5.60977943697252,5.71709695663634,1219064.32807824,0.0,1.0
1998-05-14,47.5,47.63,46.5,47.25,97667,5.79270702730858,5.80856075180437,5.67075530041787,5.7622190955859,800866.067993683,0.0,1.0
1998-05-15,48.25,48.88,47.5,47.75,139800,5.88417082247661,5.96100041041775,5.79270702730858,5.82319495903125,1146355.23058471,0.0,1.0
1998-05-18,48.5,49.13,47.5,47.5,162667,5.91465875419928,5.99148834214043,5.79270702730858,5.79270702730858,1333863.85045439,0.0,1.0
1998-05-19,50.25,50.25,48.5,49.5,236467,6.12807427625802,6.12807427625802,5.91465875419928,6.03661048108999,1939021.33269438,0.0,1.0
1998-05-20,49.62,50.5,49.5,50.5,247467,6.05124468831687,6.1585622079807,6.03661048108999,6.1585622079807,2029220.9574185,0.0,1.0
1998-05-21,49.53,50.25,49.31,50.25,158667,6.04026903289671,6.12807427625802,6.01343965298076,6.12807427625802,1301063.98691834,0.0,1.0
1998-05-22,48.0,49.75,48.0,49.25,220000,5.85368289075393,6.06709841281267,5.85368289075393,6.00612254936731,1803992.49448238,0.0,1.0
1998-05-26,48.06,48.81,47.69,48.0,180600,5.86099999436737,5.9524637895354,5.81587785541781,5.85368289075393,1480913.83865235,0.0,1.0
1998-05-27,46.38,47.75,46.13,46.25,298200,5.65612109319098,5.82319495903125,5.62563316146831,5.64026736869519,2445229.82661203,0.0,1.0
1998-05-28,46.25,47.0,46.06,46.75,160800,5.64026736869519,5.73173116386322,5.61709654058596,5.70124323214055,1318554.51414894,0.0,1.0
1998-05-29,45.69,46.38,45.63,46.06,185067,5.5719744016364,5.65612109319098,5.56465729802295,5.61709654058596,1517543.08625623,0.0,1.0
1998-06-01,45.88,46.13,45.5,45.63,149200,5.59514522974563,5.62563316146831,5.54880357352716,5.56465729802295,1223434.90989441,0.0,1.0
1998-06-02,46.63,46.63,45.38,45.5,152600,5.68660902491366,5.68660902491366,5.53416936630028,5.54880357352716,1251314.79390005,0.0,1.0
1998-06-03,46.63,47.38,46.25,46.63,102267,5.68660902491366,5.77807282008169,5.64026736869519,5.68660902491366,838585.911060134,0.0,1.0
1998-06-04,48.0,48.25,46.63,46.75,153800,5.85368289075393,5.88417082247661,5.68660902491366,5.70124323214055,1261154.75296086,0.0,1.0
1998-06-05,49.44,49.5,47.63,48.5,143800,6.02929337747655,6.03661048108999,5.80856075180437,5.91465875419928,1179155.09412075,0.0,1.0
1998-06-08,49.0,50.75,48.75,48.75,359067,5.97563461764464,6.18905013970337,5.94514668592196,5.94514668592196,2944337.15007411,0.0,1.0
1998-06-09,50.06,50.25,49.0,49.0,134000,6.10490344814879,6.12807427625802,5.97563461764464,5.97563461764464,1098795.42845745,0.0,1.0
1998-06-10,49.34,50.25,49.06,50.0,237200,6.01709820478748,6.12807427625802,5.98295172125808,6.09758634453534,1945031.90768736,0.0,1.0
1998-06-11,48.19,50.0,47.0,49.88,246867,5.87685371886316,6.09758634453534,5.73173116386322,6.08295213730846,2024300.9778881,0.0,1.0
1998-06-12,47.75,48.19,47.0,48.19,115867,5.82319495903125,5.87685371886316,5.73173116386322,5.87685371886316,950105.447082681,0.0,1.0
1998-06-15,47.13,47.75,46.75,47.0,195267,5.74758488835901,5.82319495903125,5.70124323214055,5.73173116386322,1601182.73827314,0.0,1.0
1998-06-16,49.0,49.0,46.75,47.5,93600,5.97563461764464,5.97563461764464,5.70124323214055,5.79270702730858,767516.806743411,0.0,1.0
1998-06-17,49.94,50.25,48.63,48.63,199200,6.0902692409219,6.12807427625802,5.93051247869507,5.93051247869507,1633433.20409495,0.0,1.0
1998-06-18,49.63,50.13,48.94,50.13,67600,6.05246420558578,6.11344006903114,5.96831751403119,6.11344006903114,554317.693759131,0.0,1.0
1998-06-19,49.0,51.13,49.0,51.0,204067,5.97563461764464,6.23539179592184,5.97563461764464,6.21953807142605,1673342.43805243,0.0,1.0
1998-06-22,50.19,50.19,48.75,49.75,45400,6.12075717264458,6.12075717264458,5.94514668592196,6.06709841281267,372278.451134091,0.0,1.0
1998-06-23,51.5,51.5,49.5,49.5,109800,6.2805139348714,6.2805139348714,6.03661048108999,6.03661048108999,900356.254064388,0.0,1.0
1998-06-24,50.5,51.56,49.0,50.63,134867,6.1585622079807,6.28783103848485,5.97563461764464,6.17441593247649,1105904.79887889,0.0,1.0
1998-06-25,51.13,51.25,50.0,50.5,119667,6.23539179592184,6.25002600314873,6.09758634453534,6.1585622079807,981265.317441922,0.0,1.0
1998-06-26,51.47,51.56,50.75,51.38,82867,6.27685538306468,6.28783103848485,6.18905013970337,6.26587972764452,679506.572910324,0.0,1.0
1998-06-29,51.09,52.0,50.63,52.0,116200,6.23051372684621,6.34148979831676,6.17441593247649,6.34148979831676,952836.035722057,0.0,1.0
1998-06-30,51.0,51.25,50.38,51.13,80067,6.21953807142605,6.25002600314873,6.14392800075381,6.23539179592184,656546.668435093,0.0,1.0
1998-07-01,51.25,52.38,50.5,51.13,159000,6.25002600314873,6.38783145453523,6.1585622079807,6.23539179592184,1303794.57555772,0.0,1.0
1998-07-02,50.06,51.5,50.06,51.5,63267,6.10490344814879,6.2805139348714,6.10490344814879,6.2805139348714,518787.241583712,0.0,1.0
1998-07-06,53.5,53.63,49.75,51.25,269800,6.52441738865282,6.54027111314861,6.06709841281267,6.25002600314873,2212350.79550612,0.0,1.0
1998-07-07,51.38,53.75,50.5,52.75,134067,6.26587972764452,6.55490532037549,6.1585622079807,6.43295359348479,1099344.82617168,0.0,1.0
1998-07-08,51.63,52.0,50.88,51.75,155867,6.2963676593672,6.34148979831676,6.20490386419917,6.31100186659408,1278104.08244311,0.0,1.0
1998-07-09,54.25,54.88,51.5,52.0,367400,6.61588118382085,6.69271077176199,6.2805139348714,6.34148979831676,3012667.46578557,0.0,1.0
1998-07-10,52.63,54.5,52.63,54.25,175467,6.4183193862579,6.64636911554352,6.4183193862579,6.61588118382085,1438823.41376973,0.0,1.0
1998-07-13,51.94,53.75,51.75,53.75,128400,6.33417269470331,6.55490532037549,6.31100186659408,6.55490532037549,1052875.61950699,0.0,1.0
1998-07-14,50.25,51.25,49.0,50.75,221267,6.12807427625802,6.25002600314873,5.97563461764464,6.18905013970337,1814381.85125742,0.0,1.0
1998-07-15,51.88,51.88,50.0,50.13,226800,6.32685559108987,6.32685559108987,6.09758634453534,6.11344006903114,1859752.26249365,0.0,1.0
1998-07-16,52.75,52.88,51.25,51.63,147800,6.43295359348479,6.44880731798058,6.25002600314873,6.2963676593672,1211954.9576568,0.0,1.0
1998-07-17,53.56,53.63,51.63,52.88,243200,6.53173449226626,6.54027111314861,6.2963676593672,6.44880731798058,1994231.70299143,0.0,1.0
1998-07-20,53.0,53.88,52.88,52.88,190000,6.46344152520746,6.57075904487129,6.44880731798058,6.44880731798058,1557993.51796205,0.0,1.0
1998-07-21,51.5,53.88,51.13,53.0,144200,6.2805139348714,6.57075904487129,6.23539179592184,6.46344152520746,1182435.08047436,0.0,1.0
1998-07-22,50.56,52.5,50.5,51.0,66867,6.16587931159414,6.40246566176211,6.1585622079807,6.21953807142605,548307.118766151,0.0,1.0
1998-07-23,49.5,51.06,49.5,51.06,135200,6.03661048108999,6.22685517503949,6.03661048108999,6.22685517503949,1108635.38751826,0.0,1.0
1998-07-24,50.88,50.88,49.5,49.75,55267,6.20490386419917,6.20490386419917,6.03661048108999,6.06709841281267,453187.514511625,0.0,1.0
1998-07-27,52.0,52.0,49.75,49.75,90200,6.34148979831676,6.34148979831676,6.06709841281267,6.06709841281267,739636.922737775,0.0,1.0
1998-07-28,50.38,52.44,50.38,50.75,149800,6.14392800075381,6.39514855814867,6.14392800075381,6.18905013970337,1228354.88942482,0.0,1.0
1998-07-29,50.63,51.0,50.25,50.88,151600,6.17441593247649,6.21953807142605,6.12807427625802,6.20490386419917,1243114.82801604,0.0,1.0
1998-07-30,52.5,52.63,50.63,50.63,92867,6.40246566176211,6.4183193862579,6.17441593247649,6.17441593247649,761506.231750432,0.0,1.0
1998-07-31,50.81,52.5,50.63,51.25,131667,6.19636724331682,6.40246566176211,6.17441593247649,6.25002600314873,1079664.90805005,0.0,1.0
1998-08-03,52.19,52.75,51.0,52.0,245200,6.36466062642599,6.43295359348479,6.21953807142605,6.34148979831676,2010631.63475945,0.0,1.0
1998-08-04,49.75,52.5,49.75,52.0,120467,6.06709841281267,6.40246566176211,6.06709841281267,6.34148979831676,987825.29014913,0.0,1.0
1998-08-05,46.0,50.0,46.0,50.0,158400,5.60977943697252,6.09758634453534,5.60977943697252,6.09758634453534,1298874.59602731,0.0,1.0
1998-08-06,50.0,50.0,45.5,47.0,245267,6.09758634453534,6.09758634453534,5.54880357352716,5.73173116386322,2011181.03247368,0.0,1.0
1998-08-07,50.5,51.25,49.63,50.0,242267,6.1585622079807,6.25002600314873,6.05246420558578,6.09758634453534,1986581.13482165,0.0,1.0
1998-08-10,49.5,50.75,48.19,49.75,97400,6.03661048108999,6.18905013970337,5.87685371886316,6.06709841281267,798676.677102653,0.0,1.0
1998-08-11,47.81,48.88,47.75,48.0,109867,5.8305120626447,5.96100041041775,5.82319495903125,5.85368289075393,900905.651778615,0.0,1.0
1998-08-12,51.63,52.25,47.75,48.0,222267,6.2963676593672,6.37197773003943,5.82319495903125,5.85368289075393,1822581.81714143,0.0,1.0
1998-08-13,50.0,51.56,49.5,51.44,209600,6.09758634453534,6.28783103848485,6.03661048108999,6.27319683125796,1718712.84928867,0.0,1.0
1998-08-14,51.25,52.0,49.75,50.0,168200,6.25002600314873,6.34148979831676,6.06709841281267,6.09758634453534,1379234.26169062,0.0,1.0
1998-08-17,50.25,52.13,50.06,50.75,365400,6.12807427625802,6.35734352281255,6.10490344814879,6.18905013970337,2996267.53401755,0.0,1.0
1998-08-18,50.5,50.63,49.25,50.0,337467,6.1585622079807,6.17441593247649,6.00612254936731,6.09758634453534,2767217.88697947,0.0,1.0
1998-08-19,50.13,50.63,49.75,50.63,476600,6.11344006903114,6.17441593247649,6.06709841281267,6.17441593247649,3908103.74031955,0.0,1.0
1998-08-20,48.75,50.81,48.0,50.63,192600,5.94514668592196,6.19636724331682,5.85368289075393,6.17441593247649,1579313.42926048,0.0,1.0
1998-08-21,46.94,48.5,46.75,48.5,331000,5.72441406024978,5.91465875419928,5.70124323214055,5.91465875419928,2714188.70760758,0.0,1.0
1998-08-24,49.44,49.75,47.31,48.0,201000,6.02929337747655,6.06709841281267,5.76953619919934,5.85368289075393,1648193.14268617,0.0,1.0
1998-08-25,50.25,50.25,48.56,49.13,104467,6.12807427625802,6.12807427625802,5.92197585781273,5.99148834214043,856625.836004957,0.0,1.0
1998-08-26,49.0,50.25,48.38,48.38,109400,5.97563461764464,6.12807427625802,5.9000245469724,5.9000245469724,897076.267710782,0.0,1.0
1998-08-27,48.13,48.69,44.75,47.13,393667,5.86953661524972,5.93782958230852,5.45733977835913,5.74758488835901,3228055.96966089,0.0,1.0
1998-08-28,47.69,48.5,46.69,48.13,271800,5.81587785541781,5.91465875419928,5.6939261285271,5.86953661524972,2228750.72727414,0.0,1.0
1998-08-31,40.75,48.5,39.88,48.25,361667,4.9695328707963,5.91465875419928,4.86343486840139,5.88417082247661,2965657.06137254,0.0,1.0
1998-09-01,49.0,49.0,42.5,43.0,709867,5.97563461764464,5.97563461764464,5.18294839285504,5.24392425630039,5820885.1821851,0.0,1.0
1998-09-02,48.5,49.0,47.94,48.75,188800,5.91465875419928,5.97563461764464,5.84636578714049,5.94514668592196,1548153.55890124,0.0,1.0
1998-09-03,47.0,48.25,46.44,46.88,352267,5.73173116386322,5.88417082247661,5.66343819680443,5.71709695663634,2888577.38206284,0.0,1.0
1998-09-04,48.25,48.25,46.88,46.88,112867,5.88417082247661,5.88417082247661,5.71709695663634,5.71709695663634,925505.549430648,0.0,1.0
1998-09-08,50.75,50.75,47.63,48.38,609400,6.18905013970337,6.18905013970337,5.80856075180437,5.9000245469724,4997059.20971619,0.0,1.0
1998-09-09,50.38,50.88,50.25,50.5,261800,6.14392800075381,6.20490386419917,6.12807427625802,6.1585622079807,2146751.06843403,0.0,1.0
1998-09-10,49.38,50.75,48.0,50.25,387200,6.02197627386311,6.18905013970337,5.85368289075393,6.12807427625802,3175026.79028898,0.0,1.0
1998-09-11,50.56,50.88,48.38,48.38,342000,6.16587931159414,6.20490386419917,5.9000245469724,5.9000245469724,2804388.3323317,0.0,1.0
1998-09-14,51.13,51.88,50.44,50.5,151267,6.23539179592184,6.32685559108987,6.15124510436725,6.1585622079807,1240384.23937666,0.0,1.0
1998-09-15,50.75,51.25,49.88,50.38,264600,6.18905013970337,6.25002600314873,6.08295213730846,6.14392800075381,2169710.97290926,0.0,1.0
1998-09-16,50.88,51.75,50.25,51.38,181800,6.20490386419917,6.31100186659408,6.12807427625802,6.26587972764452,1490753.79771316,0.0,1.0
1998-09-17,49.25,50.25,48.75,49.88,255600,6.00612254936731,6.12807427625802,5.94514668592196,6.08295213730846,2095911.27995316,0.0,1.0
1998-09-18,50.06,50.5,49.25,49.38,239400,6.10490344814879,6.1585622079807,6.00612254936731,6.02197627386311,1963071.83263219,0.0,1.0
1998-09-21,50.06,50.13,49.0,49.5,121667,6.10490344814879,6.11344006903114,5.97563461764464,6.03661048108999,997665.249209943,0.0,1.0
1998-09-22,49.63,51.0,49.5,49.75,251400,6.05246420558578,6.21953807142605,6.03661048108999,6.06709841281267,2061471.42324032,0.0,1.0
1998-09-23,49.63,50.38,49.06,50.0,582200,6.05246420558578,6.14392800075381,5.98295172125808,6.09758634453534,4774020.1376711,0.0,1.0
1998-09-24,49.44,49.5,48.0,49.0,232667,6.02929337747655,6.03661048108999,5.85368289075393,5.97563461764464,1907861.46233514,0.0,1.0
1998-09-25,50.13,50.25,48.38,49.0,256800,6.11344006903114,6.12807427625802,5.9000245469724,5.97563461764464,2105751.23901397,0.0,1.0
1998-09-28,51.25,51.5,49.44,50.56,180000,6.25002600314873,6.2805139348714,6.02929337747655,6.16587931159414,1475993.85912195,0.0,1.0
1998-09-29,49.88,51.25,49.13,49.88,434200,6.08295213730846,6.25002600314873,5.99148834214043,6.08295213730846,3560425.18683749,0.0,1.0
1998-09-30,50.13,50.13,49.5,49.88,206600,6.11344006903114,6.11344006903114,6.03661048108999,6.08295213730846,1694112.95163663,0.0,1.0
1998-10-01,47.63,50.13,47.06,50.13,247800,5.80856075180437,6.11344006903114,5.73904826747667,6.11344006903114,2031951.54605788,0.0,1.0
1998-10-02,48.38,48.88,47.5,48.25,129800,5.9000245469724,5.96100041041775,5.79270702730858,5.88417082247661,1064355.5717446,0.0,1.0
1998-10-05,46.06,48.38,45.0,48.38,268067,5.61709654058596,5.9000245469724,5.48782771008181,5.9000245469724,2198140.25462913,0.0,1.0
1998-10-06,47.13,47.88,46.13,46.69,341800,5.74758488835901,5.83904868352704,5.62563316146831,5.6939261285271,2802748.3391549,0.0,1.0
1998-10-07,46.25,47.38,45.88,47.38,400800,5.64026736869519,5.77807282008169,5.59514522974563,5.77807282008169,3286546.32631153,0.0,1.0
1998-10-08,44.0,45.88,43.0,45.38,580867,5.3658759831911,5.59514522974563,5.24392425630039,5.53416936630028,4763089.58314771,0.0,1.0
1998-10-09,48.38,48.38,44.5,45.5,485400,5.9000245469724,5.9000245469724,5.42685184663646,5.54880357352716,3980263.44009885,0.0,1.0
1998-10-12,49.25,49.38,48.38,49.0,358400,6.00612254936731,6.02197627386311,5.9000245469724,5.97563461764464,2938867.77282948,0.0,1.0
1998-10-13,49.19,49.38,48.25,49.0,512200,5.99880544575387,6.02197627386311,5.88417082247661,5.97563461764464,4200022.52579034,0.0,1.0
1998-10-14,49.19,49.19,48.0,48.25,323267,5.99880544575387,5.99880544575387,5.85368289075393,5.88417082247661,2650778.37142652,0.0,1.0
1998-10-15,50.0,50.0,48.25,48.25,485867,6.09758634453534,6.09758634453534,5.88417082247661,5.88417082247661,3984092.82416668,0.0,1.0
1998-10-16,49.88,51.0,49.88,50.25,316867,6.08295213730846,6.21953807142605,6.08295213730846,6.12807427625802,2598298.58976885,0.0,1.0
1998-10-19,51.0,52.25,49.75,50.63,429467,6.21953807142605,6.37197773003943,6.06709841281267,6.17441593247649,3521614.74830847,0.0,1.0
1998-10-20,51.06,52.25,50.75,51.75,560067,6.22685517503949,6.37197773003943,6.18905013970337,6.31100186659408,4592530.29276028,0.0,1.0
1998-10-21,51.5,51.88,50.44,51.5,161867,6.2805139348714,6.32685559108987,6.15124510436725,6.2805139348714,1327303.87774718,0.0,1.0
1998-10-22,51.75,51.75,50.81,51.5,120067,6.31100186659408,6.31100186659408,6.19636724331682,6.2805139348714,984545.303795526,0.0,1.0
1998-10-23,51.25,52.19,50.88,51.75,337067,6.25002600314873,6.36466062642599,6.20490386419917,6.31100186659408,2763937.90062587,0.0,1.0
1998-10-26,52.0,52.25,50.5,51.5,517800,6.34148979831676,6.37197773003943,6.1585622079807,6.2805139348714,4245942.3347408,0.0,1.0
1998-10-27,51.0,53.0,50.63,52.25,353200,6.21953807142605,6.46344152520746,6.17441593247649,6.37197773003943,2896227.95023262,0.0,1.0
1998-10-28,51.06,51.5,50.19,50.63,101800,6.22685517503949,6.2805139348714,6.12075717264458,6.17441593247649,834756.526992301,0.0,1.0
1998-10-29,51.25,51.25,50.63,51.25,94867,6.25002600314873,6.25002600314873,6.17441593247649,6.25002600314873,777906.163518453,0.0,1.0
1998-10-30,53.5,54.0,51.5,51.5,277600,6.52441738865282,6.58539325209817,6.2805139348714,6.2805139348714,2276310.5294014,0.0,1.0
1998-11-02,54.5,54.5,51.75,53.5,165400,6.64636911554352,6.64636911554352,6.31100186659408,6.52441738865282,1356274.35721539,0.0,1.0
1998-11-03,52.0,53.5,51.56,53.13,229267,6.34148979831676,6.52441738865282,6.28783103848485,6.47929524970326,1879981.57832951,0.0,1.0
1998-11-04,54.0,54.0,51.88,52.94,136667,6.58539325209817,6.58539325209817,6.32685559108987,6.45612442159402,1120664.73747011,0.0,1.0
1998-11-05,56.56,57.38,52.81,53.25,313467,6.89758967293838,6.99759008898876,6.44027069709823,6.49392945693014,2570418.70576322,0.0,1.0
1998-11-06,55.44,56.75,54.25,56.75,448000,6.76100373882079,6.92076050104761,6.61588118382085,6.92076050104761,3673584.71603684,0.0,1.0
1998-11-09,55.38,55.5,54.5,54.5,143800,6.75368663520735,6.76832084243423,6.64636911554352,6.64636911554352,1179155.09412075,0.0,1.0
1998-11-10,55.56,56.5,54.88,55.38,100267,6.77563794604767,6.89027256932494,6.69271077176199,6.75368663520735,822185.979292112,0.0,1.0
1998-11-11,55.0,55.56,55.0,55.13,130800,6.70734497898888,6.77563794604767,6.70734497898888,6.72319870348467,1072555.53762861,0.0,1.0
1998-11-12,55.25,55.25,54.5,55.25,103467,6.73783291071155,6.73783291071155,6.64636911554352,6.73783291071155,848425.870120947,0.0,1.0
1998-11-13,54.75,55.88,54.63,55.38,93067,6.6768570472662,6.8146624986527,6.66222284003932,6.75368663520735,763146.224927234,0.0,1.0
1998-11-16,55.5,55.5,54.63,55.31,165400,6.76832084243423,6.76832084243423,6.66222284003932,6.745150014325,1356274.35721539,0.0,1.0
1998-11-17,55.88,55.88,54.88,54.88,173667,6.8146624986527,6.8146624986527,6.69271077176199,6.69271077176199,1424063.47517851,0.0,1.0
1998-11-18,55.5,56.0,54.69,55.63,187867,6.76832084243423,6.82929670587958,6.66953994365276,6.78417456693002,1540502.99073146,0.0,1.0
1998-11-19,55.88,55.88,54.88,55.38,95800,6.8146624986527,6.8146624986527,6.69271077176199,6.75368663520735,785556.731688236,0.0,1.0
1998-11-20,54.88,55.88,54.0,55.44,160267,6.69271077176199,6.8146624986527,6.58539325209817,6.76100373882079,1314183.93233276,0.0,1.0
1998-11-23,54.56,55.13,54.0,54.94,190000,6.65368621915697,6.72319870348467,6.58539325209817,6.70002787537543,1557993.51796205,0.0,1.0
1998-11-24,53.63,54.63,53.0,54.63,218600,6.54027111314861,6.66222284003932,6.46344152520746,6.66222284003932,1792512.54224476,0.0,1.0
1998-11-25,54.81,54.81,53.75,54.12,99400,6.68417415087964,6.68417415087964,6.55490532037549,6.60002745932506,815076.608870675,0.0,1.0
1998-11-27,55.25,55.25,54.25,54.81,128067,6.73783291071155,6.73783291071155,6.61588118382085,6.68417415087964,1050145.03086761,0.0,1.0
1998-11-30,55.0,55.75,54.94,55.31,319200,6.70734497898888,6.79880877415691,6.70002787537543,6.745150014325,2617429.11017625,0.0,1.0
1998-12-01,55.63,55.75,54.75,55.25,368267,6.78417456693002,6.79880877415691,6.6768570472662,6.73783291071155,3019776.83620701,0.0,1.0
1998-12-02,53.94,55.5,53.0,55.25,162800,6.57807614848473,6.76832084243423,6.46344152520746,6.73783291071155,1334954.44591696,0.0,1.0
1998-12-03,53.56,54.31,53.25,53.5,248000,6.53173449226626,6.62319828743429,6.49392945693014,6.52441738865282,2033591.53923468,0.0,1.0
1998-12-04,55.13,55.13,53.25,53.75,103400,6.72319870348467,6.72319870348467,6.49392945693014,6.55490532037549,847876.472406718,0.0,1.0
1998-12-07,56.25,56.25,55.75,56.25,178867,6.85978463760226,6.85978463760226,6.79880877415691,6.85978463760226,1466703.29777536,0.0,1.0
1998-12-08,57.0,57.25,56.13,56.19,446467,6.95124843277029,6.98173636449297,6.84515043037538,6.85246753398882,3661014.16833666,0.0,1.0
1998-12-09,59.38,59.75,56.25,57.0,146400,7.24149354277017,7.28661568171974,6.85978463760226,6.95124843277029,1200475.00541918,0.0,1.0
1998-12-10,59.25,60.13,59.0,59.0,272400,7.22563981827438,7.3329573379382,7.19515188655171,7.19515188655171,2233670.70680455,0.0,1.0
1998-12-11,59.25,59.5,58.0,59.25,190400,7.22563981827438,7.25612774999706,7.073200159661,7.22563981827438,1561273.50431566,0.0,1.0
1998-12-14,59.0,59.13,58.25,58.5,188667,7.19515188655171,7.2110056110475,7.10368809138367,7.13417602310635,1547062.96343867,0.0,1.0
1998-12-15,59.94,60.0,58.75,59.25,308600,7.30978650982897,7.31710361344241,7.16466395482903,7.22563981827438,2530509.47180574,0.0,1.0
1998-12-16,61.0,61.94,59.5,60.0,242467,7.43905534033312,7.55368996361038,7.25612774999706,7.31710361344241,1988221.12799845,0.0,1.0
1998-12-17,62.0,63.63,61.0,61.25,383800,7.56100706722383,7.75978838205568,7.43905534033312,7.4695432720558,3147146.90628335,0.0,1.0
1998-12-18,62.0,62.75,60.5,62.69,556667,7.56100706722383,7.65247086239186,7.37807947688777,7.64515375877841,4564650.40875464,0.0,1.0
1998-12-21,62.13,62.5,61.0,62.0,394600,7.57686079171962,7.62198293066918,7.43905534033312,7.56100706722383,3235706.53783066,0.0,1.0
1998-12-22,60.25,62.13,58.75,62.13,242067,7.34759154516509,7.57686079171962,7.16466395482903,7.57686079171962,1984941.14164484,0.0,1.0
1998-12-23,61.63,62.0,59.0,59.0,349867,7.51588492827426,7.56100706722383,7.19515188655171,7.19515188655171,2868897.46394121,0.0,1.0
1998-12-24,62.0,62.5,61.0,61.88,281467,7.56100706722383,7.62198293066918,7.43905534033312,7.54637285999694,2308019.79747487,0.0,1.0
1998-12-28,63.88,63.88,62.0,62.0,352467,7.79027631377835,7.79027631377835,7.56100706722383,7.56100706722383,2890217.37523964,0.0,1.0
1998-12-29,64.38,64.5,62.81,63.38,378200,7.85125217722371,7.86588638445059,7.6597879660053,7.729300450333,3101227.09733289,0.0,1.0
1998-12-30,65.5,66.13,63.38,63.5,327667,7.9878381113413,8.06466769928245,7.729300450333,7.74393465755989,2686858.22131617,0.0,1.0
1998-12-31,70.44,71.25,65.25,65.25,703800,8.59027964218139,8.68906054096286,7.95735017961862,7.95735017961862,5771135.98916681,0.0,1.0
1999-01-04,69.19,69.25,66.5,69.25,501000,8.43783998356801,8.44515708718145,8.10978983823201,8.44515708718145,4108182.90788942,0.0,1.0
1999-01-05,70.0,70.0,68.13,68.13,352867,8.53662088234948,8.53662088234948,8.30857115306386,8.30857115306386,2893497.36159324,0.0,1.0
1999-01-06,70.38,70.38,69.0,69.5,355600,8.58296253856795,8.58296253856795,8.41466915545877,8.47564501890413,2915907.86835424,0.0,1.0
1999-01-07,71.31,71.5,69.25,70.0,135600,8.69637764457631,8.71954847268554,8.44515708718145,8.53662088234948,1111915.37387187,0.0,1.0
1999-01-08,72.0,72.25,69.06,71.75,260800,8.78052433613089,8.81101226785357,8.42198625907222,8.75003640440822,2138551.10255002,0.0,1.0
1999-01-11,67.13,70.88,66.5,69.0,609867,8.18661942617315,8.6439384020133,8.10978983823201,8.41466915545877,5000888.59378402,0.0,1.0
1999-01-12,67.53,68.75,66.81,66.81,454200,8.23540011692944,8.3841812237361,8.14759487356813,8.14759487356813,3724424.50451771,0.0,1.0
1999-01-13,68.0,68.0,65.5,66.0,283400,8.29271742856807,8.29271742856807,7.9878381113413,8.04881397478665,2323870.33152866,0.0,1.0
1999-01-14,68.69,69.5,66.5,68.38,473067,8.37686412012265,8.47564501890413,8.10978983823201,8.33905908478654,3879133.26085134,0.0,1.0
1999-01-15,70.69,70.88,67.5,68.25,229667,8.62076757390407,8.6439384020133,8.23174156512271,8.32320536029074,1883261.56468311,0.0,1.0
1999-01-19,71.5,71.5,69.0,71.25,226667,8.71954847268554,8.71954847268554,8.41466915545877,8.68906054096286,1858661.66703108,0.0,1.0
1999-01-20,72.5,72.88,70.5,71.5,315267,8.84150019957625,8.88784185579471,8.59759674579483,8.71954847268554,2585178.64435444,0.0,1.0
1999-01-21,71.38,72.75,71.0,71.75,328200,8.70491426545865,8.87198813129892,8.65857260924019,8.75003640440822,2691228.80313235,0.0,1.0
1999-01-22,73.0,73.75,71.0,71.0,314400,8.9024760630216,8.99393985818963,8.65857260924019,8.65857260924019,2578069.273933,0.0,1.0
1999-01-25,76.13,76.25,73.0,73.5,310000,9.28418496818951,9.2988191754164,8.9024760630216,8.96345192646695,2541989.42404335,0.0,1.0
1999-01-26,76.0,77.13,73.13,75.0,296267,9.26833124369372,9.40613669508022,8.91832978751739,9.14637951680301,2429379.29255823,0.0,1.0
1999-01-27,75.0,78.38,75.0,76.44,389600,9.14637951680301,9.5585763536936,9.14637951680301,9.32199000352563,3194706.70841061,0.0,1.0
1999-01-28,77.06,77.25,74.88,75.5,220267,9.39760007419787,9.4207709023071,9.13174530957613,9.20735538024837,1806181.88537341,0.0,1.0
1999-01-29,76.06,77.69,74.88,76.25,499600,9.27564834730716,9.47442966213902,9.13174530957613,9.2988191754164,4096702.9556518,0.0,1.0
1999-02-01,77.5,78.25,74.25,75.88,531067,9.45125883402978,9.54272262919781,9.05491572163498,9.25369703646684,4354731.28212397,0.0,1.0
1999-02-02,75.75,77.75,75.75,77.38,404267,9.23784331197104,9.48174676575246,9.23784331197104,9.4366246268029,3314975.6080314,0.0,1.0
1999-02-03,77.5,77.75,75.31,76.31,249400,9.47808821394574,9.50866269205524,9.2102557857065,9.33255369814451,2039282.56033329,0.22,1.0
1999-02-04,74.25,77.5,74.0,77.5,313467,9.08061999852221,9.47808821394574,9.0500455204127,9.47808821394574,2563142.68781072,0.0,1.0
1999-02-05,73.94,75.56,72.25,74.75,196867,9.04270764566642,9.240830263816,8.83602417364619,9.14176895474121,1609733.11870543,0.0,1.0
1999-02-08,72.31,75.0,71.5,74.75,312800,8.84336204839247,9.17234343285071,8.74430073931768,9.14176895474121,2557688.79259123,0.0,1.0
1999-02-09,72.0,78.0,71.06,72.75,595800,8.80544969553669,9.53923717016474,8.69048965784496,8.89717312986519,4871710.30251231,0.0,1.0
1999-02-10,71.63,77.0,71.5,73.5,291000,8.76019946793462,9.41693925772673,8.74430073931768,8.9888965641937,2379435.54553723,0.0,1.0
1999-02-11,76.81,76.81,70.5,71.5,264000,9.39370265436351,9.39370265436351,8.62200282687967,8.74430073931768,2158663.17533275,0.0,1.0
1999-02-12,70.44,77.0,70.0,74.88,339867,8.61466495213339,9.41693925772673,8.56085387066067,9.15766768335815,2779009.005344,0.0,1.0
1999-02-16,73.5,74.0,71.75,73.88,504267,8.9888965641937,9.0500455204127,8.77487521742718,9.03536977092014,4123267.43725575,0.0,1.0
1999-02-17,71.75,73.88,71.0,73.0,380267,8.77487521742718,9.03536977092014,8.68315178309868,8.92774760797469,3109349.88520552,0.0,1.0
1999-02-18,71.0,73.0,70.5,72.5,320200,8.68315178309868,8.92774760797469,8.62200282687967,8.86659865175569,2618196.77553616,0.0,1.0
1999-02-19,70.13,71.25,69.5,71.0,328400,8.57675259927761,8.71372626120818,8.49970491444166,8.68315178309868,2685246.16204271,0.0,1.0
1999-02-22,73.25,73.38,67.75,70.75,456267,8.9583220860842,8.97422081470114,8.28568356767514,8.65257730498917,3730783.22355889,0.0,1.0
1999-02-23,73.0,73.5,70.5,72.75,408800,8.92774760797469,8.9888965641937,8.62200282687967,8.89717312986519,3342657.21998495,0.0,1.0
1999-02-24,70.0,73.0,69.75,72.5,349667,8.56085387066067,8.92774760797469,8.53027939255116,8.86659865175569,2859141.19897377,0.0,1.0
1999-02-25,72.25,72.63,69.63,71.0,364800,8.83602417364619,8.88249738037263,8.5156036430586,8.68315178309868,2982880.02409616,0.0,1.0
1999-02-26,70.75,73.25,69.25,72.75,226800,8.65257730498917,8.9583220860842,8.46913043633216,8.89717312986519,1854487.90971768,0.0,1.0
1999-03-01,71.88,72.5,70.63,71.75,159667,8.79077394604412,8.86659865175569,8.63790155549661,8.77487521742718,1305557.85309036,0.0,1.0
1999-03-02,71.38,72.56,71.0,72.0,333267,8.72962498982512,8.87393652650197,8.68315178309868,8.80544969553669,2725042.42596068,0.0,1.0
1999-03-03,71.13,71.88,70.69,71.88,274200,8.69905051171562,8.79077394604412,8.64523943024289,8.79077394604412,2242066.07074333,0.0,1.0
1999-03-04,72.44,72.5,70.81,70.88,519467,8.85926077700941,8.86659865175569,8.65991517973545,8.66847603360611,4247554.10492643,0.0,1.0
1999-03-05,70.5,73.19,69.31,72.75,394800,8.62200282687967,8.95098421133792,8.47646831107844,8.89717312986519,3228182.6576567,0.0,1.0
1999-03-08,72.88,73.0,70.38,71.0,536867,8.91307185848213,8.92774760797469,8.60732707738711,8.68315178309868,4389829.63239154,0.0,1.0
1999-03-09,71.5,73.0,71.0,73.0,370200,8.74430073931768,8.92774760797469,8.68315178309868,8.92774760797469,3027034.49813706,0.0,1.0
1999-03-10,71.88,71.88,71.06,71.25,308000,8.79077394604412,8.79077394604412,8.69048965784496,8.71372626120818,2518440.37122154,0.0,1.0
1999-03-11,71.5,72.75,70.75,72.0,233867,8.74430073931768,8.89717312986519,8.65257730498917,8.80544969553669,1912273.03343009,0.0,1.0
1999-03-12,69.56,71.5,69.56,71.5,192267,8.50704278918794,8.74430073931768,8.50704278918794,8.74430073931768,1572120.04822614,0.0,1.0
1999-03-15,71.31,71.38,69.56,70.25,383667,8.72106413595446,8.72962498982512,8.50704278918794,8.59142834877017,3137150.85034238,0.0,1.0
1999-03-16,69.13,71.0,67.88,70.25,471667,8.4544546868396,8.68315178309868,8.30158229629209,8.59142834877017,3856705.24211997,0.0,1.0
1999-03-17,68.69,69.13,67.5,69.13,487067,8.40064360536687,8.4544546868396,8.25510908956564,8.4544546868396,3982627.26068105,0.0,1.0
1999-03-18,69.13,69.13,67.63,68.75,748867,8.4544546868396,8.4544546868396,8.27100781818258,8.40798148011315,6123301.57621935,0.0,1.0
1999-03-19,68.25,70.38,67.5,69.0,788200,8.34683252389415,8.60732707738711,8.25510908956564,8.43855595822266,6444917.85908058,0.0,1.0
1999-03-22,67.0,69.0,66.88,68.25,352667,8.19396013334664,8.43855595822266,8.17928438385408,8.34683252389415,2883671.46232983,0.0,1.0
1999-03-23,64.13,67.25,64.0,67.25,417667,7.84296512464955,8.22453461145614,7.82706639603261,8.22453461145614,3415160.501711,0.0,1.0
1999-03-24,68.25,68.44,64.5,65.0,367467,8.34683252389415,8.37006912725737,7.88821535225161,7.94936430847062,3004687.42821969,0.0,1.0
1999-03-25,71.38,72.0,67.75,68.25,350667,8.72962498982512,8.80544969553669,8.28568356767514,8.34683252389415,2867317.95342579,0.0,1.0
1999-03-26,67.13,71.0,65.88,70.75,306467,8.20985886196358,8.68315178309868,8.05698647141607,8.65257730498917,2505905.4066466,0.0,1.0
1999-03-29,68.63,68.75,67.0,67.63,447067,8.39330573062059,8.40798148011315,8.19396013334664,8.27100781818258,3655557.08260033,0.0,1.0
1999-03-30,65.63,68.63,65.5,68.63,327467,8.02641199330656,8.39330573062059,8.01051326468962,8.39330573062059,2677617.25013897,0.0,1.0
1999-03-31,65.38,67.0,64.63,66.5,722667,7.99583751519706,8.19396013334664,7.90411408086855,8.13281117712763,5909070.60957648,0.0,1.0
1999-04-01,66.0,66.25,64.94,66.0,248200,8.07166222090863,8.10223669901813,7.94202643372434,8.07166222090863,2029470.45499086,0.0,1.0
1999-04-05,65.94,66.19,65.56,66.0,314867,8.06432434616235,8.09489882427185,8.0178511394359,8.07166222090863,2574590.14404355,0.0,1.0
1999-04-06,64.06,66.13,64.0,65.88,501067,7.83440427077889,8.08756094952557,7.82706639603261,8.05698647141607,4097101.8230093,0.0,1.0
1999-04-07,62.69,65.0,60.63,64.0,1208267,7.66685613073882,7.94936430847062,7.41492243111652,7.82706639603261,9879702.57147641,0.0,1.0
1999-04-08,63.88,64.06,62.38,62.69,583600,7.81239064654005,7.83440427077889,7.62894377788303,7.66685613073882,4771953.89819769,0.0,1.0
1999-04-09,64.0,64.13,63.25,64.0,576400,7.82706639603261,7.84296512464955,7.7353429617041,7.82706639603261,4713081.26614317,0.0,1.0
1999-04-12,63.56,64.0,63.13,63.38,197667,7.77325531455989,7.82706639603261,7.72066721221154,7.75124169032104,1616274.52226704,0.0,1.0
1999-04-13,62.06,64.0,61.88,64.0,387800,7.58980844590287,7.82706639603261,7.56779482166403,7.82706639603261,3170945.37649258,0.0,1.0
1999-04-14,62.0,64.0,61.88,62.38,621200,7.58247057115659,7.82706639603261,7.56779482166403,7.62894377788303,5079399.86559357,0.0,1.0
1999-04-15,63.0,63.5,60.0,62.0,527600,7.7047684835946,7.7659174398136,7.33787474628057,7.58247057115659,4314055.64888469,0.0,1.0
1999-04-16,63.5,63.81,61.88,63.5,475400,7.7659174398136,7.80382979266939,7.56779482166403,7.7659174398136,3887229.06648935,0.0,1.0
1999-04-19,63.88,64.44,62.38,63.5,860067,7.81239064654005,7.88087747750533,7.62894377788303,7.7659174398136,7032556.67128375,0.0,1.0
1999-04-20,64.88,65.19,63.63,63.63,1114667,7.93468855897806,7.97260091183384,7.78181616843055,7.78181616843055,9114358.35476753,0.0,1.0
1999-04-21,65.75,65.75,63.63,65.0,640800,8.04108774279913,8.04108774279913,7.78181616843055,7.94936430847062,5239664.25285312,0.0,1.0
1999-04-22,66.0,66.44,64.5,66.0,471000,8.07166222090863,8.12547330238135,7.88821535225161,8.07166222090863,3851251.34690047,0.0,1.0
1999-04-23,67.75,68.13,65.0,66.0,435600,8.28568356767514,8.33215677440159,7.94936430847062,8.07166222090863,3561794.23929904,0.0,1.0
1999-04-26,68.69,68.88,67.0,67.5,382200,8.40064360536687,8.4238802087301,8.19396013334664,8.25510908956564,3125155.55156128,0.0,1.0
1999-04-27,67.13,69.0,64.69,68.75,353000,8.20985886196358,8.43855595822266,7.91145195561484,8.40798148011315,2886394.32156235,0.0,1.0
1999-04-28,68.75,68.88,66.5,67.38,613200,8.40798148011315,8.4238802087301,8.13281117712763,8.24043334007308,5013985.82997743,0.0,1.0
1999-04-29,69.38,69.75,68.0,68.38,490667,8.4850291649491,8.53027939255116,8.31625804578465,8.36273125251109,4012063.57670831,0.0,1.0
1999-04-30,68.75,70.25,66.75,69.0,335067,8.40798148011315,8.59142834877017,8.16338565523714,8.43855595822266,2739760.58397431,0.0,1.0
1999-05-03,69.63,69.75,68.0,68.94,229267,8.5156036430586,8.53027939255116,8.31625804578465,8.43121808347638,1874659.96295081,0.0,1.0
1999-05-04,67.25,70.5,67.25,69.75,474067,8.22453461145614,8.62200282687967,8.22453461145614,8.53027939255116,3876329.45280481,0.0,1.0
1999-05-05,70.13,70.25,66.0,67.63,385667,8.57675259927761,8.59142834877017,8.07166222090863,8.27100781818258,3153504.35924642,0.0,1.0
1999-05-06,66.88,70.13,66.75,70.0,339800,8.17928438385408,8.57675259927761,8.16338565523714,8.56085387066067,2778461.16279571,0.0,1.0
1999-05-07,68.5,69.0,66.13,68.0,196600,8.37740700200365,8.43855595822266,8.08756094952557,8.31625804578465,1607549.92526674,0.0,1.0
1999-05-10,70.0,70.5,67.13,68.5,295800,8.56085387066067,8.62200282687967,8.20985886196358,8.37740700200365,2418683.96690692,0.0,1.0
1999-05-11,70.06,70.13,68.13,69.25,172200,8.56819174540695,8.57675259927761,8.33215677440159,8.46913043633216,1408037.1166375,0.0,1.0
1999-05-12,70.75,70.75,68.75,69.13,250000,8.65257730498917,8.65257730498917,8.40798148011315,8.4544546868396,2044188.6130045,0.0,1.0
1999-05-13,68.13,71.5,68.0,70.38,483400,8.33215677440159,8.74430073931768,8.31625804578465,8.60732707738711,3952643.10210549,0.0,1.0
1999-05-14,63.69,68.38,63.25,68.0,510867,7.78915404317683,8.36273125251109,7.7353429617041,8.31625804578465,4177234.01663907,0.0,1.0
1999-05-17,63.63,64.0,62.5,64.0,397467,7.78181616843055,7.82706639603261,7.64361952737559,7.82706639603261,3249990.06178023,0.0,1.0
1999-05-18,63.44,66.38,63.44,63.63,276267,7.75857956506732,8.11813542763507,7.75857956506732,7.78181616843055,2258967.42219565,0.0,1.0
1999-05-19,66.0,66.0,63.53,64.63,259867,8.07166222090863,8.07166222090863,7.76958637718675,7.90411408086855,2124868.64918256,0.0,1.0
1999-05-20,63.59,66.75,63.31,66.0,182267,7.77692425193303,8.16338565523714,7.74268083645038,8.07166222090863,1490352.50370596,0.0,1.0
1999-05-21,62.63,64.88,62.63,64.88,213000,7.65951825599254,7.93468855897806,7.65951825599254,7.93468855897806,1741648.69827983,0.0,1.0
1999-05-24,63.13,65.13,62.44,64.0,347600,7.72066721221154,7.96526303708756,7.63628165262931,7.82706639603261,2842239.84752145,0.0,1.0
1999-05-25,63.06,66.0,62.88,63.13,265600,7.71210635834088,8.07166222090863,7.69009273410204,7.72066721221154,2171745.98245598,0.0,1.0
1999-05-26,65.44,65.63,62.75,63.13,337600,8.00317538994334,8.02641199330656,7.6741940054851,7.72066721221154,2760472.30300127,0.0,1.0
1999-05-27,66.44,66.5,62.25,64.0,333867,8.12547330238135,8.13281117712763,7.61304504926609,7.82706639603261,2729948.47863189,0.0,1.0
1999-05-28,63.5,66.88,63.0,65.94,322000,7.7659174398136,8.17928438385408,7.7047684835946,8.06432434616235,2632914.93354979,0.0,1.0
1999-06-01,62.5,65.5,62.38,64.5,296400,7.64361952737559,8.01051326468962,7.62894377788303,7.88821535225161,2423590.01957813,0.0,1.0
1999-06-02,66.63,66.88,62.63,63.0,421400,8.14870990574457,8.17928438385408,7.65951825599254,7.7047684835946,3445684.32608038,0.0,1.0
1999-06-03,63.94,66.75,63.5,66.0,243000,7.81972852128633,8.16338565523714,7.7659174398136,8.07166222090863,1986951.33184037,0.0,1.0
1999-06-04,66.38,66.63,64.5,65.0,175200,8.11813542763507,8.14870990574457,7.88821535225161,7.94936430847062,1432567.37999355,0.0,1.0
1999-06-07,65.88,66.63,64.75,66.44,211000,8.05698647141607,8.14870990574457,7.91878983036112,8.12547330238135,1725295.18937579,0.0,1.0
1999-06-08,63.13,66.25,63.0,66.25,269800,7.72066721221154,8.10223669901813,7.7047684835946,8.10223669901813,2206088.35115445,0.0,1.0
1999-06-09,62.75,63.5,62.38,63.5,372067,7.6741940054851,7.7659174398136,7.62894377788303,7.7659174398136,3042300.49869897,0.0,1.0
1999-06-10,62.56,63.31,62.25,63.25,336800,7.65095740212188,7.74268083645038,7.61304504926609,7.7353429617041,2753930.89943966,0.0,1.0
1999-06-11,61.13,63.38,60.5,62.75,295200,7.47607138733552,7.75124169032104,7.39902370249958,7.6741940054851,2413777.91423571,0.0,1.0
1999-06-14,61.75,62.88,60.44,60.5,416600,7.55189609304709,7.69009273410204,7.3916858277533,7.39902370249958,3406435.90471069,0.0,1.0
1999-06-15,60.0,62.13,59.63,62.0,749000,7.33787474628057,7.59836929977353,7.29262451867851,7.58247057115659,6124389.08456147,0.0,1.0
1999-06-16,61.0,61.63,60.13,60.44,434467,7.46017265871858,7.53722034355453,7.35377347489751,7.3916858277533,3552529.9765049,0.0,1.0
1999-06-17,62.38,62.63,61.13,61.38,361200,7.62894377788303,7.65951825599254,7.47607138733552,7.50664586544502,2953443.7080689,0.0,1.0
1999-06-18,60.81,61.13,60.0,60.81,631667,7.43693605535536,7.47607138733552,7.33787474628057,7.43693605535536,5164985.95444284,0.0,1.0
1999-06-21,61.63,61.75,60.5,60.75,248267,7.53722034355453,7.55189609304709,7.39902370249958,7.42959818060908,2030018.29753915,0.0,1.0
1999-06-22,60.25,62.25,60.25,61.63,396800,7.36844922439007,7.61304504926609,7.36844922439007,7.53722034355453,3244536.16656074,0.0,1.0
1999-06-23,61.25,61.38,59.5,60.75,436867,7.49074713682808,7.50664586544502,7.27672579006157,7.42959818060908,3572154.18718974,0.0,1.0
1999-06-24,60.5,61.5,59.75,60.5,473267,7.39902370249958,7.52132161493759,7.30730026817107,7.39902370249958,3869788.04924319,0.0,1.0
1999-06-25,60.31,61.13,60.0,60.0,256600,7.37578709913635,7.47607138733552,7.33787474628057,7.33787474628057,2098155.19238782,0.0,1.0
1999-06-28,63.06,63.19,60.13,60.75,250800,7.71210635834088,7.72800508695782,7.35377347489751,7.42959818060908,2050730.01656611,0.0,1.0
1999-06-29,65.13,65.25,61.75,63.06,669667,7.96526303708756,7.97993878658012,7.55189609304709,7.71210635834088,5475702.62361953,0.0,1.0
1999-06-30,67.19,68.0,64.25,66.25,474067,8.21719673670986,8.31625804578465,7.85764087414211,8.10223669901813,3876329.45280481,0.0,1.0
1999-07-01,66.63,67.0,65.88,66.75,750067,8.14870990574457,8.19396013334664,8.05698647141607,8.16338565523714,6133113.68156178,0.0,1.0
1999-07-02,66.25,66.63,65.81,66.63,138867,8.10223669901813,8.14870990574457,8.04842561754541,8.14870990574457,1135481.36048838,0.0,1.0
1999-07-06,66.0,66.75,65.63,66.63,152400,8.07166222090863,8.16338565523714,8.02641199330656,8.14870990574457,1246137.37848754,0.0,1.0
1999-07-07,66.63,67.19,65.5,65.88,205067,8.14870990574457,8.21719673670986,8.01051326468962,8.05698647141607,1676782.50521197,0.0,1.0
1999-07-08,66.88,66.88,65.0,65.88,259400,8.17928438385408,8.17928438385408,7.94936430847062,8.05698647141607,2121050.10485346,0.0,1.0
1999-07-09,67.31,67.63,64.88,65.88,530067,8.23187248620242,8.27100781818258,7.93468855897806,8.05698647141607,4334227.70211782,0.0,1.0
1999-07-12,67.31,67.94,66.0,67.25,251800,8.23187248620242,8.30892017103837,8.07166222090863,8.22453461145614,2058906.77101813,0.0,1.0
1999-07-13,66.25,67.38,65.0,67.0,204267,8.10223669901813,8.24043334007308,7.94936430847062,8.19396013334664,1670241.10165036,0.0,1.0
1999-07-14,63.44,66.5,63.06,65.94,416467,7.75857956506732,8.13281117712763,7.71210635834088,8.06432434616235,3405348.39636858,0.0,1.0
1999-07-15,63.78,65.5,63.25,63.5,324800,7.80016085529625,8.01051326468962,7.7353429617041,7.7659174398136,2655809.84601544,0.0,1.0
1999-07-16,63.44,65.06,63.25,65.0,488067,7.75857956506732,7.9567021832169,7.7353429617041,7.94936430847062,3990804.01513306,0.0,1.0
1999-07-19,61.56,63.63,59.44,63.38,325000,7.52865948968387,7.78181616843055,7.26938791531529,7.75124169032104,2657445.19690584,0.0,1.0
1999-07-20,62.44,65.25,61.0,61.19,436467,7.63628165262931,7.97993878658012,7.46017265871858,7.4834092620818,3568883.48540894,0.0,1.0
1999-07-21,65.81,65.88,62.44,62.44,493600,8.04842561754541,8.05698647141607,7.63628165262931,7.63628165262931,4036045.99751608,0.0,1.0
1999-07-22,65.44,66.44,64.0,65.63,350467,8.00317538994334,8.12547330238135,7.82706639603261,8.02641199330656,2865682.60253539,0.0,1.0
1999-07-23,65.56,65.63,63.25,65.5,268467,8.0178511394359,8.02641199330656,7.7353429617041,8.01051326468962,2195188.73746991,0.0,1.0
1999-07-26,65.0,65.75,64.13,65.06,283067,7.94936430847062,8.04108774279913,7.84296512464955,7.9567021832169,2314569.35246937,0.0,1.0
1999-07-27,66.94,66.94,64.75,65.25,346467,8.18662225860036,8.18662225860036,7.91878983036112,7.97993878658012,2832975.58472731,0.0,1.0
1999-07-28,64.88,66.63,63.81,66.13,246667,7.93468855897806,8.14870990574457,7.80382979266939,8.08756094952557,2016935.49041592,0.0,1.0
1999-07-29,62.94,64.5,62.5,64.06,230400,7.69743060884832,7.88821535225161,7.64361952737559,7.83440427077889,1883924.22574494,0.0,1.0
1999-07-30,64.13,64.56,62.13,63.63,263000,7.84296512464955,7.89555322699789,7.59836929977353,7.78181616843055,2150486.42088073,0.0,1.0
1999-08-02,61.75,64.25,61.31,63.56,150600,7.55189609304709,7.85764087414211,7.49808501157436,7.77325531455989,1231419.22047391,0.0,1.0
1999-08-03,61.13,62.25,60.5,61.63,298800,7.47607138733552,7.61304504926609,7.39902370249958,7.53722034355453,2443214.23026297,0.0,1.0
1999-08-04,61.0,62.63,60.5,61.5,289000,7.46017265871858,7.65951825599254,7.39902370249958,7.52132161493759,2363082.0366332,0.0,1.0
1999-08-05,60.75,63.44,60.5,61.0,455400,7.42959818060908,7.75857956506732,7.39902370249958,7.46017265871858,3723693.97744899,0.0,1.0
1999-08-06,60.06,62.5,60.0,60.38,371800,7.34521262102685,7.64361952737559,7.33787474628057,7.38434795300702,3040117.30526029,0.0,1.0
1999-08-09,60.44,62.0,59.75,61.41,288867,7.3916858277533,7.58247057115659,7.30730026817107,7.51031480281816,2361994.52829108,0.0,1.0
1999-08-10,57.88,60.5,57.5,60.5,528667,7.07860317191199,7.39902370249958,7.03212996518555,7.39902370249958,4322780.24588499,0.0,1.0
1999-08-11,54.06,59.63,53.88,58.5,1399000,6.61142514639879,7.29262451867851,6.58941152215995,7.15442787762356,11439279.4783732,0.0,1.0
1999-08-12,50.94,54.0,48.38,53.88,4064200,6.2298556595922,6.60408727165251,5.9167730037509,6.58941152215995,33231965.4438915,0.0,1.0
1999-08-13,53.75,54.13,51.5,52.0,1403400,6.57351279354301,6.61998600026946,6.29834249055749,6.3594914467765,11475257.197962,0.0,1.0
1999-08-16,51.5,54.25,51.5,53.94,530867,6.29834249055749,6.63466174976202,6.29834249055749,6.59674939690623,4340769.10567943,0.0,1.0
1999-08-17,50.25,52.81,49.63,52.5,762400,6.14547010000998,6.45855275585128,6.06964539429841,6.4206404029955,6233957.59421851,0.0,1.0
1999-08-18,51.38,53.0,50.75,51.38,589267,6.28366674106493,6.4817893592145,6.20661905622898,6.28366674106493,4818291.56567728,0.0,1.0
1999-08-19,52.0,52.81,51.0,51.44,628667,6.3594914467765,6.45855275585128,6.23719353433849,6.29100461581121,5140455.69108679,0.0,1.0
1999-08-20,55.75,56.25,52.19,52.75,712267,6.81810861841903,6.87925757463804,6.38272805013972,6.451214881105,5824032.36327549,0.0,1.0
1999-08-23,55.19,56.75,54.0,55.81,515267,6.74962178745375,6.94040653085704,6.60408727165251,6.82544649316531,4213211.73622795,0.0,1.0
1999-08-24,54.63,55.0,53.25,54.5,339267,6.68113495648846,6.72638518409052,6.51236383732401,6.66523622787152,2774102.95267279,0.0,1.0
1999-08-25,53.75,55.0,53.63,54.56,782867,6.57351279354301,6.72638518409052,6.55883704405045,6.6725741026178,6401311.22758797,0.0,1.0
1999-08-26,53.38,55.0,53.25,53.75,390800,6.52826256594095,6.72638518409052,6.51236383732401,6.57351279354301,3195475.63984863,0.0,1.0
1999-08-27,52.25,54.25,52.13,53.75,280067,6.390065924886,6.63466174976202,6.37539017539344,6.57351279354301,2290039.08911332,0.0,1.0
1999-08-30,51.31,52.5,51.25,52.25,245000,6.27510588719427,6.4206404029955,6.26776801244799,6.390065924886,2003304.84074441,0.0,1.0
1999-08-31,51.38,52.0,49.88,51.0,448600,6.28366674106493,6.3594914467765,6.10021987240791,6.23719353433849,3668092.04717527,0.0,1.0
1999-09-01,51.19,52.0,50.63,51.56,679600,6.26043013770171,6.3594914467765,6.19194330673642,6.30568036530377,5556922.32559142,0.0,1.0
1999-09-02,51.94,52.88,51.0,51.0,284200,6.35215357203021,6.46711360972194,6.23719353433849,6.23719353433849,2323833.61526351,0.0,1.0
1999-09-03,55.69,56.0,52.63,52.69,677400,6.81077074367275,6.84868309652853,6.43653913161244,6.44387700635872,5538933.46579698,0.0,1.0
1999-09-07,57.12,57.5,55.19,55.69,772867,6.9856567584591,7.03212996518555,6.74962178745375,6.81077074367275,6319543.68306779,0.0,1.0
1999-09-08,54.38,56.75,54.19,56.5,657600,6.65056047837896,6.94040653085704,6.62732387501574,6.90983205274754,5377033.72764703,0.0,1.0
1999-09-09,55.88,56.0,54.5,56.0,270667,6.83400734703597,6.84868309652853,6.66523622787152,6.84868309652853,2213177.59726435,0.0,1.0
1999-09-10,56.88,57.56,55.88,55.88,400867,6.95630525947398,7.03946783993183,6.83400734703597,6.83400734703597,3277791.02691709,0.0,1.0
1999-09-13,56.13,57.88,55.81,56.5,415067,6.86458182514547,7.07860317191199,6.82544649316531,6.90983205274754,3393900.94013575,0.0,1.0
1999-09-14,55.88,56.38,54.5,56.19,595267,6.83400734703597,6.89515630325498,6.66523622787152,6.87191969989175,4867352.09238939,0.0,1.0
1999-09-15,54.94,56.81,54.69,56.25,273267,6.71904730934424,6.94774440560332,6.68847283123474,6.87925757463804,2234437.1588396,0.0,1.0
1999-09-16,55.13,56.13,54.44,55.09,503467,6.74228391270746,6.86458182514547,6.65789835312524,6.73739199620994,4116726.03369414,0.0,1.0
1999-09-17,56.94,56.94,54.75,56.19,605800,6.96364313422026,6.96364313422026,6.69581070598102,6.87191969989175,4953477.8470325,0.0,1.0
1999-09-20,55.0,56.94,54.63,56.94,287800,6.72638518409052,6.96364313422026,6.68113495648846,6.96364313422026,2353269.93129078,0.0,1.0
1999-09-21,52.63,55.13,52.63,54.69,1061667,6.43653913161244,6.74228391270746,6.43653913161244,6.68847283123474,8680990.36881058,0.0,1.0
1999-09-22,56.06,56.94,52.63,52.75,1165667,6.85602097127481,6.96364313422026,6.43653913161244,6.451214881105,9531372.83182045,0.0,1.0
1999-09-23,54.5,56.5,54.38,56.06,871867,6.66523622787152,6.90983205274754,6.65056047837896,6.85602097127481,7129042.37381756,0.0,1.0
1999-09-24,55.31,56.25,54.0,54.38,561600,6.76429753694631,6.87925757463804,6.60408727165251,6.65056047837896,4592065.3002533,0.0,1.0
1999-09-27,55.31,56.88,54.88,55.38,460400,6.76429753694631,6.95630525947398,6.71170943459796,6.77285839081697,3764577.74970908,0.0,1.0
1999-09-28,55.06,55.31,54.38,55.25,549400,6.7337230588368,6.76429753694631,6.65056047837896,6.75695966220003,4492308.89593868,0.0,1.0
1999-09-29,56.19,56.69,55.25,55.25,358067,6.87191969989175,6.93306865611076,6.75695966220003,6.75695966220003,2927825.93637073,0.0,1.0
1999-09-30,57.81,58.19,55.75,56.38,567600,7.07004231804133,7.11651552476777,6.81810861841903,6.89515630325498,4641125.82696541,0.0,1.0
1999-10-01,56.5,57.25,54.75,57.25,297467,6.90983205274754,7.00155548707605,6.69581070598102,7.00155548707605,2432314.61657843,0.0,1.0
1999-10-04,56.25,57.25,54.63,56.88,443867,6.87925757463804,7.00155548707605,6.68113495648846,6.95630525947398,3629391.46835386,0.0,1.0
1999-10-05,55.44,58.0,54.88,56.63,326867,6.78019626556325,7.09327892140455,6.71170943459796,6.92573078136448,2672711.19746776,0.0,1.0
1999-10-06,56.5,56.5,55.25,56.38,279800,6.90983205274754,6.90983205274754,6.75695966220003,6.89515630325498,2287855.89567463,0.0,1.0
1999-10-07,55.69,56.75,54.75,56.38,358200,6.81077074367275,6.94040653085704,6.69581070598102,6.89515630325498,2928913.44471284,0.0,1.0
1999-10-08,56.25,56.31,54.75,55.38,299000,6.87925757463804,6.88659544938432,6.69581070598102,6.77285839081697,2444849.58115338,0.0,1.0
1999-10-11,57.44,57.5,55.0,55.88,207800,7.02479209043927,7.03212996518555,6.72638518409052,6.83400734703597,1699129.57512934,0.0,1.0
1999-10-12,54.69,57.75,54.63,57.25,444867,6.68847283123474,7.06270444329505,6.68113495648846,7.00155548707605,3637568.22280588,0.0,1.0
1999-10-13,54.75,56.0,54.5,54.75,287667,6.69581070598102,6.84868309652853,6.66523622787152,6.69581070598102,2352182.42294866,0.0,1.0
1999-10-14,56.03,56.25,54.13,54.88,373467,6.85235203390167,6.87925757463804,6.61998600026946,6.71170943459796,3053747.9549318,0.0,1.0
1999-10-15,54.63,56.25,54.25,55.88,534667,6.68113495648846,6.87925757463804,6.63466174976202,6.83400734703597,4371840.7725971,0.0,1.0
1999-10-18,54.31,55.5,53.5,54.5,314867,6.6419996245083,6.78753414030953,6.54293831543351,6.66523622787152,2574590.14404355,0.0,1.0
1999-10-19,56.0,57.75,53.5,54.81,396467,6.84868309652853,7.06270444329505,6.54293831543351,6.7031485807273,3241813.30732822,0.0,1.0
1999-10-20,58.13,58.25,55.38,55.59,388067,7.10917765002149,7.12385339951405,6.77285839081697,6.79854095242895,3173128.56993126,0.0,1.0
1999-10-21,56.75,58.13,54.88,57.0,491800,6.94040653085704,7.10917765002149,6.71170943459796,6.97098100896654,4021327.83950244,0.0,1.0
1999-10-22,57.75,58.25,56.88,57.06,353467,7.06270444329505,7.12385339951405,6.95630525947398,6.97831888371282,2890212.86589144,0.0,1.0
1999-10-25,57.69,58.25,57.13,57.31,282867,7.05536656854877,7.12385339951405,6.98687973758348,7.00889336182233,2312934.00157897,0.0,1.0
1999-10-26,55.81,57.75,55.69,57.63,201800,6.82544649316531,7.06270444329505,6.81077074367275,7.04802869380249,1650069.04841723,0.0,1.0
1999-10-27,57.81,58.19,55.5,56.25,527267,7.07004231804133,7.11651552476777,6.78753414030953,6.87925757463804,4311332.78965217,0.0,1.0
1999-10-28,59.63,59.94,58.0,58.5,433600,7.29262451867851,7.33053687153429,7.09327892140455,7.15442787762356,3545440.730395,0.0,1.0
1999-10-29,60.25,61.25,59.56,59.75,739000,7.36844922439007,7.49074713682808,7.28406366480785,7.30730026817107,6042621.54004129,0.0,1.0
1999-11-01,60.88,61.75,60.44,60.88,394067,7.44549690922602,7.55189609304709,7.3916858277533,7.44549690922602,3222189.09664337,0.0,1.0
1999-11-02,59.31,61.25,58.81,60.88,712600,7.25348918669834,7.49074713682808,7.19234023047934,7.44549690922602,5826755.22250802,0.0,1.0
1999-11-03,57.31,59.25,57.13,59.13,650400,7.00889336182233,7.24615131195206,6.98687973758348,7.2314755624595,5318161.09559249,0.0,1.0
1999-11-04,56.94,57.81,55.75,57.19,495000,6.96364313422026,7.07004231804133,6.81810861841903,6.99421761232976,4047493.4537489,0.0,1.0
1999-11-05,56.56,58.44,56.0,58.25,716867,6.91716992749382,7.14709000287728,6.84868309652853,7.12385339951405,5861645.43375478,0.0,1.0
1999-11-08,56.56,57.0,56.38,56.5,440800,6.91716992749382,6.97098100896654,6.89515630325498,6.90983205274754,3604313.36244953,0.0,1.0
1999-11-09,54.69,56.88,54.38,56.88,689067,6.68847283123474,6.95630525947398,6.65056047837896,6.95630525947398,5634331.65998868,0.0,1.0
1999-11-10,53.81,54.88,53.0,54.38,540667,6.58085066828929,6.71170943459796,6.4817893592145,6.65056047837896,4420901.29930921,0.0,1.0
1999-11-11,51.63,54.13,51.56,53.75,737667,6.31424121917443,6.61998600026946,6.30568036530377,6.57351279354301,6031721.92635675,0.0,1.0
1999-11-12,53.88,53.88,51.0,51.75,815600,6.58941152215995,6.58941152215995,6.23719353433849,6.32891696866699,6668960.93106587,0.0,1.0
1999-11-15,53.56,53.94,51.63,53.75,465000,6.55027619017979,6.59674939690623,6.31424121917443,6.57351279354301,3802190.82018836,0.0,1.0
1999-11-16,53.88,53.88,52.88,53.44,418600,6.58941152215995,6.58941152215995,6.46711360972194,6.53560044068723,3422789.41361473,0.0,1.0
1999-11-17,52.56,55.5,51.88,53.38,881667,6.42797827774178,6.78753414030953,6.34481569728393,6.52826256594095,7209174.56744734,0.0,1.0
1999-11-18,53.13,54.0,52.0,53.06,542467,6.49768808783145,6.60408727165251,6.3594914467765,6.48912723396079,4435619.45732284,0.0,1.0
1999-11-19,51.38,53.44,51.0,53.44,760200,6.28366674106493,6.53560044068723,6.23719353433849,6.53560044068723,6215968.73442407,0.0,1.0
1999-11-22,50.03,51.63,49.88,51.63,541267,6.11856455927362,6.31424121917443,6.10021987240791,6.31424121917443,4425807.35198042,0.0,1.0
1999-11-23,50.0,50.38,49.06,50.19,769267,6.11489562190048,6.16136882862692,5.99993558420875,6.1381322252637,6290107.36704051,0.0,1.0
1999-11-24,50.13,50.25,49.0,50.13,541467,6.13079435051742,6.14547010000998,5.99259770946247,6.13079435051742,4427442.70287082,0.0,1.0
1999-11-26,49.63,50.25,49.5,50.25,131600,6.06964539429841,6.14547010000998,6.05374666568147,6.14547010000998,1076060.88588557,0.0,1.0
1999-11-29,46.44,49.31,46.0,49.31,880200,5.67951505362116,6.03051006231825,5.62570397214844,6.03051006231825,7197179.26866623,0.0,1.0
1999-11-30,45.94,47.25,45.75,46.5,1385867,5.61836609740216,5.77857636269595,5.59512949403894,5.68685292836744,11331894.1621548,0.0,1.0
1999-12-01,47.13,47.44,46.0,46.13,583667,5.76390061320339,5.80181296605917,5.62570397214844,5.64160270076538,4772501.74074598,0.0,1.0
1999-12-02,48.13,48.19,47.0,47.38,560667,5.8861985256414,5.89353640038768,5.74800188458645,5.79447509131289,4584436.38834957,0.0,1.0
1999-12-03,50.56,52.0,48.94,49.0,762467,6.18338245286576,6.3594914467765,5.98525983471619,5.99259770946247,6234505.4367668,0.0,1.0
1999-12-06,51.13,51.5,50.25,50.41,823800,6.25309226295543,6.29834249055749,6.14547010000998,6.16503776600006,6736010.31757241,0.0,1.0
1999-12-07,51.06,51.19,50.69,51.13,765867,6.24453140908477,6.26043013770171,6.1992811814827,6.25309226295543,6262306.40190365,0.0,1.0
1999-12-08,50.19,50.75,49.81,50.5,766067,6.1381322252637,6.20661905622898,6.09165901853725,6.17604457811948,6263941.75279406,0.0,1.0
1999-12-09,48.81,50.56,47.13,50.56,1079600,5.96936110609925,6.18338245286576,5.76390061320339,6.18338245286576,8827624.10639861,0.0,1.0
1999-12-10,47.5,49.25,47.0,49.13,574200,5.80915084080545,6.02317218757197,5.74800188458645,6.00849643807941,4695092.40634873,0.0,1.0
1999-12-13,47.63,47.81,46.5,47.19,620800,5.82504956942239,5.84706319366124,5.68685292836744,5.77123848794967,5076129.16381277,0.0,1.0
1999-12-14,46.91,47.63,46.06,47.5,718267,5.73699507246703,5.82504956942239,5.63304184689472,5.80915084080545,5873092.8899876,0.0,1.0
1999-12-15,47.84,48.13,46.75,47.13,627000,5.85073213103438,5.8861985256414,5.71742740647695,5.76390061320339,5126825.04141527,0.0,1.0
1999-12-16,45.88,48.5,39.0,45.5,4642200,5.61102822265588,5.93144875324346,4.76961858508237,5.56455501592943,37958129.5171579,0.0,1.0
1999-12-17,46.75,49.0,45.88,48.0,2173867,5.71742740647695,5.99259770946247,5.61102822265588,5.87029979702446,17775176.670345,0.0,1.0
1999-12-20,47.13,47.25,45.88,47.06,789400,5.76390061320339,5.77857636269595,5.61102822265588,5.75533975933273,6454729.964423,0.0,1.0
1999-12-21,49.94,50.13,46.75,47.5,1170800,6.1075577471542,6.13079435051742,5.71742740647695,5.80915084080545,9573344.11242265,0.0,1.0
1999-12-22,51.13,51.63,49.44,49.53,1227667,6.25309226295543,6.31424121917443,6.04640879093519,6.05741560305461,10038331.6078456,0.0,1.0
1999-12-23,50.5,52.5,49.94,51.5,338800,6.17604457811948,6.4206404029955,6.1075577471542,6.29834249055749,2770284.40834369,0.0,1.0
1999-12-27,51.31,51.38,49.94,51.0,420200,6.27510588719427,6.28366674106493,6.1075577471542,6.23719353433849,3435872.22073796,0.0,1.0
1999-12-28,51.88,52.75,50.5,51.44,511600,6.34481569728393,6.451214881105,6.17604457811948,6.29100461581121,4183227.5776524,0.0,1.0
1999-12-29,53.38,53.5,51.25,51.44,472600,6.52826256594095,6.54293831543351,6.26776801244799,6.29100461581121,3864334.1540237,0.0,1.0
1999-12-30,54.25,55.0,52.88,52.88,517467,6.63466174976202,6.72638518409052,6.46711360972194,6.46711360972194,4231200.59602239,0.0,1.0
1999-12-31,53.13,54.88,51.0,54.88,594067,6.49768808783145,6.71170943459796,6.23719353433849,6.71170943459796,4857539.98704697,0.0,1.0
2000-01-03,52.16,53.0,50.81,53.0,468467,6.37905911276658,6.4817893592145,6.21395693097526,6.4817893592145,3830539.62787351,0.0,1.0
2000-01-04,50.13,52.69,49.25,52.0,583467,6.13079435051742,6.44387700635872,6.02317218757197,6.3594914467765,4770866.38985558,0.0,1.0
2000-01-05,51.0,51.63,49.75,50.38,691800,6.23719353433849,6.31424121917443,6.08432114379097,6.16136882862692,5656678.72990604,0.0,1.0
2000-01-06,50.97,52.0,49.88,50.06,811200,6.23352459696534,6.3594914467765,6.10021987240791,6.12223349664676,6632983.21147699,0.0,1.0
2000-01-07,53.53,54.13,50.5,50.94,686600,6.54660725280665,6.61998600026946,6.17604457811948,6.2298556595922,5614159.60675555,0.0,1.0
2000-01-10,54.75,55.5,53.63,54.0,623200,6.69581070598102,6.78753414030953,6.55883704405045,6.60408727165251,5095753.37449761,0.0,1.0
2000-01-11,51.56,54.19,51.19,54.19,826667,6.30568036530377,6.62732387501574,6.26043013770171,6.62732387501574,6759453.07258635,0.0,1.0
2000-01-12,50.13,51.38,50.13,51.25,1036200,6.13079435051742,6.28366674106493,6.13079435051742,6.26776801244799,8472752.96318103,0.0,1.0
2000-01-13,54.31,54.38,50.0,50.0,635467,6.6419996245083,6.65056047837896,6.11489562190048,6.11489562190048,5196057.62136051,0.0,1.0
2000-01-14,54.56,55.63,53.5,54.5,682400,6.6725741026178,6.80343286892647,6.54293831543351,6.66523622787152,5579817.23805707,0.0,1.0
2000-01-18,55.31,55.63,53.38,53.81,620667,6.76429753694631,6.80343286892647,6.52826256594095,6.58085066828929,5075041.65547064,0.0,1.0
2000-01-19,52.0,55.5,51.56,55.5,461067,6.3594914467765,6.78753414030953,6.30568036530377,6.78753414030953,3770031.64492857,0.0,1.0
2000-01-20,51.25,52.63,51.0,52.44,821600,6.26776801244799,6.43653913161244,6.23719353433849,6.41330252824922,6718021.45777797,0.0,1.0
2000-01-21,49.25,51.0,48.88,50.75,1024200,6.02317218757197,6.23719353433849,5.97792195996991,6.20661905622898,8374631.90975682,0.0,1.0
2000-01-24,49.06,49.75,49.0,49.19,711400,5.99993558420875,6.08432114379097,5.99259770946247,6.01583431282569,5816943.11716559,0.0,1.0
2000-01-25,47.25,48.69,44.95,48.69,1545600,5.77857636269595,5.95468535660668,5.49729116408853,5.95468535660668,12637991.681039,0.0,1.0
2000-01-26,47.69,48.63,47.06,47.25,663400,5.83238744416867,5.9473474818604,5.75533975933273,5.77857636269595,5424458.90346873,0.0,1.0
2000-01-27,47.56,48.75,47.0,47.75,528800,5.81648871555173,5.96202323135296,5.74800188458645,5.83972531891495,4323867.75422711,0.0,1.0
2000-01-28,44.88,48.0,44.63,46.94,1373400,5.48873031021787,5.87029979702446,5.45815583210836,5.74066400984017,11229954.5644015,0.0,1.0
2000-01-31,46.84,47.13,45.19,45.38,946667,5.72843421859637,5.76390061320339,5.52664266307365,5.54987926643687,7740663.6068285,0.0,1.0
2000-02-01,46.5,47.38,45.97,47.09,504867,5.68685292836744,5.79447509131289,5.6220350347753,5.75900869670587,4128173.48992697,0.0,1.0
2000-02-02,48.0,48.06,46.08,46.81,827267,5.9045432125071,5.91192389152273,5.66836148400682,5.75815974536369,6725129.20489567,0.28,1.0
2000-02-03,48.69,49.56,47.06,47.75,670867,5.98942102118689,6.09644086691358,5.7889125745955,5.87379038327529,5453701.4703847,0.0,1.0
2000-02-04,49.38,50.17,48.25,48.5,538400,6.07429882986668,6.17147777023919,5.93529604173891,5.96604887097071,4376833.07072061,0.0,1.0
2000-02-07,45.38,49.63,45.0,49.38,794000,5.58225356215775,6.10505165909849,5.53550926172541,6.07429882986668,6454690.67264519,0.0,1.0
2000-02-08,43.63,46.75,41.0,46.63,1721467,5.3669837575351,5.75077906634806,5.04346399401648,5.73601770831679,13994379.0782953,0.0,1.0
2000-02-09,42.56,43.56,41.5,43.5,3019200,5.23536164842296,5.35837296535019,5.1049696524801,5.35099228633456,24544083.2227334,0.0,1.0
2000-02-10,40.25,42.13,39.75,42.13,2061600,4.95120550632106,5.18246678214425,4.88969984785744,5.18246678214425,16759433.6155231,0.0,1.0
2000-02-11,38.81,40.38,38.5,40.31,1881867,4.77406920994584,4.9671969775216,4.7359357016984,4.95858618533669,15298324.1461698,0.0,1.0
2000-02-14,39.84,40.75,38.25,39.19,1366867,4.90077086638089,5.01271116478467,4.70518287246659,4.82081351037819,11111717.4756253,0.0,1.0
2000-02-15,40.75,41.25,38.44,39.0,1154600,5.01271116478467,5.07421682324829,4.72855502268277,4.79744136016202,9386128.27536037,0.0,1.0
2000-02-16,39.44,40.5,39.25,40.38,582800,4.85156633961,4.98195833555287,4.82819418939383,4.9671969775216,4737775.47105493,0.0,1.0
2000-02-17,40.56,40.69,39.25,40.0,599000,4.9893390145685,5.00533048576904,4.82819418939383,4.92045267708925,4869470.67117691,0.0,1.0
2000-02-18,37.38,41.06,37.0,40.56,1238200,4.5981630267399,5.05084467303212,4.55141872630756,4.9893390145685,10065740.5426565,0.0,1.0
2000-02-22,36.44,36.94,34.75,36.81,2185467,4.48253238882831,4.54403804729192,4.27464326322129,4.52804657609138,17766389.7484557,0.0,1.0
2000-02-23,36.38,37.5,35.75,36.38,1059667,4.47515170981267,4.61292438477117,4.39765458014852,4.47515170981267,8614386.27331222,0.0,1.0
2000-02-24,38.19,38.25,36.0,36.88,1052667,4.69780219345096,4.70518287246659,4.42840740938032,4.53665736827629,8557480.93992618,0.0,1.0
2000-02-25,38.38,40.88,38.06,38.13,982267,4.72117434366714,5.02870263598521,4.68181072225042,4.69042151443533,7985175.87272942,0.0,1.0
2000-02-28,38.69,39.81,36.19,37.5,899267,4.75930785191458,4.89708052687308,4.4517795595965,4.61292438477117,7310441.2054378,0.0,1.0
2000-02-29,39.94,40.38,37.94,38.69,667600,4.91307199807362,4.9671969775216,4.66704936421915,4.75930785191458,5427142.9383601,0.0,1.0
2000-03-01,40.75,41.44,37.88,40.13,727400,5.01271116478467,5.09758897346446,4.65966868520352,4.93644414828979,5913277.07214371,0.0,1.0
2000-03-02,40.56,42.0,40.0,40.38,561600,4.9893390145685,5.16647531094371,4.92045267708925,4.9671969775216,4565433.60422863,0.0,1.0
2000-03-03,41.25,42.75,40.63,41.5,747067,5.07421682324829,5.25873379863914,4.99794980675341,5.1049696524801,6073156.67095846,0.0,1.0
2000-03-06,40.56,41.14,40.25,40.91,660667,4.9893390145685,5.06068557838629,4.95120550632106,5.03239297549303,5370782.2703079,0.0,1.0
2000-03-07,40.0,40.81,39.88,40.5,876400,4.92045267708925,5.02009184380031,4.90569131905798,4.98195833555287,7124547.73993229,0.0,1.0
2000-03-08,26.69,27.0,25.31,27.0,824800,4.9247580731817,4.98195833555287,4.67012464714233,4.98195833555287,4470049.42636251,0.0,1.5
2000-03-09,27.25,27.5,26.25,26.56,1455300,5.02808757940058,5.07421682324829,4.84357060400973,4.90077086638089,7887079.20730523,0.0,1.0
2000-03-10,27.69,28.63,26.88,27.0,1278100,5.10927504857255,5.28272100543994,4.95981629850596,4.98195833555287,6926733.96197129,0.0,1.0
2000-03-13,26.88,27.75,25.63,26.75,1089100,4.95981629850596,5.120346067096,4.7291700792674,4.93582909170515,5902437.96102256,0.0,1.0
2000-03-14,26.38,28.13,26.31,26.88,881200,4.86755781081054,5.19046251774452,4.85464162253318,4.95981629850596,4775712.35997896,0.0,1.0
2000-03-15,29.88,31.25,25.75,27.0,2065700,5.5133672246785,5.76615548096396,4.75131211631431,4.98195833555287,11195175.9214804,0.0,1.0
2000-03-16,36.25,37.88,29.5,29.56,4676400,6.6887403579182,6.98950302780528,5.44325077402998,5.45432179255343,25344009.6234743,0.0,1.0
2000-03-17,34.13,35.75,33.63,34.75,2144500,6.2975643700896,6.59648187022278,6.20530588239418,6.41196489483193,11622236.8996537,0.0,1.0
2000-03-20,32.06,33.5,31.0,33.5,1252900,5.91561423103055,6.18131867559337,5.72002623711625,6.18131867559337,6790161.1618448,0.0,1.0
2000-03-21,35.06,35.25,32.25,32.25,1323700,6.46916515720309,6.50422338252735,5.95067245635481,5.95067245635481,7173865.69553353,0.0,1.0
2000-03-22,34.88,35.25,33.88,35.0,1267200,6.43595210163274,6.50422338252735,6.25143512624189,6.45809413867964,6867660.80636102,0.0,1.0
2000-03-23,35.06,35.69,33.75,34.31,759400,6.46916515720309,6.58541085169932,6.22744791944108,6.33077742565996,4115610.49270088,0.0,1.0
2000-03-24,36.81,36.88,35.5,35.5,1317500,6.79206986413707,6.80498605241443,6.55035262637506,6.55035262637506,7140264.45105796,0.0,1.0
2000-03-27,36.44,37.13,35.75,36.75,660000,6.72379858324246,6.85111529626214,6.59648187022278,6.78099884561362,3576906.6699797,0.0,1.0
2000-03-28,36.06,36.63,35.63,36.38,661800,6.65368213259394,6.75885680856672,6.57433983317587,6.71272756471901,3586661.86998873,0.0,1.0
2000-03-29,34.81,36.25,34.25,35.44,923200,6.42303591335538,6.6887403579182,6.3197064071365,6.53928160785161,5003333.69352312,0.0,1.0
2000-03-30,36.06,36.81,34.56,34.63,1673900,6.65368213259394,6.79206986413707,6.37690666950767,6.38982285778503,9071794.05284699,0.0,1.0
2000-03-31,39.19,39.63,34.75,36.0,2071600,7.23122026556729,7.31240773473926,6.41196489483193,6.64261111407049,11227151.2992878,0.0,1.0
2000-04-03,39.06,40.0,38.06,38.38,978700,7.20723305876648,7.38067901563387,7.02271608337563,7.0817615155007,5304119.02713505,0.0,1.0
2000-04-04,40.38,41.25,38.25,39.0,2293100,7.4507954662824,7.61132523487243,7.05777430869989,7.19616204024303,12427582.8559552,0.0,1.0
2000-04-05,38.33,40.88,37.81,39.69,688600,7.07253566673116,7.54305395397782,6.97658683952792,7.32347875326271,3731905.95901215,0.0,1.0
2000-04-06,37.63,38.44,36.94,38.31,726300,6.94337378395757,7.09283253402415,6.81605707093788,7.06884532722334,3936223.20364584,0.0,1.0
2000-04-07,38.94,38.94,36.94,37.38,566500,7.18509102171958,7.18509102171958,6.81605707093788,6.89724454010986,3070178.22506591,0.0,1.0
2000-04-10,37.13,39.31,37.13,39.31,702300,6.85111529626214,7.25336230261419,6.85111529626214,7.25336230261419,3806153.87019204,0.0,1.0
2000-04-11,37.75,38.94,36.5,37.0,926000,6.96551582100447,7.18509102171958,6.73486960176591,6.82712808946133,5018508.44909273,0.0,1.0
2000-04-12,37.88,38.44,37.0,37.25,1144100,6.98950302780528,7.09283253402415,6.82712808946133,6.87325733330904,6200513.5168542,0.0,1.0
2000-04-13,38.25,38.44,36.25,38.0,1132700,7.05777430869989,7.09283253402415,6.6887403579182,7.01164506485218,6138730.58346365,0.0,1.0
2000-04-14,33.75,38.13,33.44,37.81,1464800,6.22744791944108,7.03563227165299,6.17024765706992,6.97658683952792,7938564.9851307,0.0,1.0
2000-04-17,39.88,40.0,33.0,33.0,1627300,7.35853697858697,7.38067901563387,6.08906018789795,6.08906018789795,8819242.76372419,0.0,1.0
2000-04-18,37.63,39.38,37.44,39.0,1572400,6.94337378395757,7.26627849089155,6.90831555863331,7.19616204024303,8521709.1634486,0.0,1.0
2000-04-19,36.25,37.44,35.5,37.38,872800,6.6887403579182,6.90831555863331,6.55035262637506,6.89724454010986,4730188.09327012,0.0,1.0
2000-04-20,37.88,38.19,36.31,36.31,896500,6.98950302780528,7.04670329017644,6.69981137644165,6.69981137644165,4858631.56005576,0.0,1.0
2000-04-24,38.88,39.31,37.0,37.25,894300,7.17402000319613,7.25336230261419,6.82712808946133,6.87325733330904,4846708.53782249,0.0,1.0
2000-04-25,42.13,42.63,38.63,38.63,1509400,7.77370017321638,7.8659586609118,7.12789075934841,7.12789075934841,8180277.16313236,0.0,1.0
2000-04-26,37.63,42.06,37.0,42.06,1168600,6.94337378395757,7.76078398493902,6.82712808946133,7.76078398493902,6333292.62808829,0.0,1.0
2000-04-27,40.0,41.0,36.75,37.06,1050400,7.38067901563387,7.56519599102472,6.78099884561362,6.83819910798479,5692701.1608283,0.0,1.0
2000-04-28,39.63,39.88,37.5,39.56,845700,7.31240773473926,7.35853697858697,6.91938657715676,7.2994915464619,4583318.13757853,0.0,1.0
2000-05-01,39.75,40.13,38.38,39.63,610700,7.33454977178616,7.40466622243468,7.0817615155007,7.31240773473926,3309722.58084334,0.0,1.0
2000-05-02,37.44,39.75,37.25,39.09,834400,6.90831555863331,7.33454977178616,6.87325733330904,7.2127685680282,4522077.15974403,0.0,1.0
2000-05-03,37.06,37.5,35.56,37.25,749700,6.83819910798479,6.91938657715676,6.56142364489851,6.87325733330904,4063040.8037633,0.0,1.0
2000-05-04,38.13,38.25,36.75,37.5,757700,7.03563227165299,7.05777430869989,6.78099884561362,6.91938657715676,4106397.24824791,0.0,1.0
2000-05-05,39.44,40.0,37.5,38.06,630400,7.277349509415,7.38067901563387,6.91938657715676,7.02271608337563,3416487.82538667,0.0,1.0
2000-05-08,38.75,40.44,37.44,38.88,798300,7.15003279639532,7.46186648480585,6.90831555863331,7.17402000319613,4326431.20400726,0.0,1.0
2000-05-09,39.75,40.44,37.5,39.25,614700,7.33454977178616,7.46186648480585,6.91938657715676,7.24229128409074,3331400.80308564,0.0,1.0
2000-05-10,39.31,41.3,39.0,39.19,800100,7.25336230261419,7.62055108364197,7.19616204024303,7.23122026556729,4336186.4040163,0.0,1.0
2000-05-11,39.69,40.06,38.44,39.5,866300,7.32347875326271,7.39175003415733,7.09283253402415,7.28842052793845,4694960.98212638,0.0,1.0
2000-05-12,40.06,40.19,39.06,39.69,533700,7.39175003415733,7.41573724095813,7.20723305876648,7.32347875326271,2892416.80267904,0.0,1.0
2000-05-15,41.13,41.75,39.63,39.63,713500,7.58918319782553,7.70358372256786,7.31240773473926,7.31240773473926,3866852.89247048,0.0,1.0
2000-05-16,44.88,44.88,41.25,41.5,1410700,8.28112185554121,8.28112185554121,7.61132523487243,7.65745447872014,7645367.02930357,0.0,1.0
2000-05-17,42.13,44.13,41.94,43.94,663200,7.77370017321638,8.14273412399807,7.73864194789212,8.10767589867381,3594249.24777354,0.0,1.0
2000-05-18,40.25,43.0,40.13,42.25,412700,7.42680825948159,7.93422994180641,7.40466622243468,7.79584221026328,2236650.57984943,0.0,1.0
2000-05-19,40.44,41.88,39.19,39.19,591600,7.46186648480585,7.72757092936867,7.23122026556729,7.23122026556729,3206209.06963635,0.0,1.0
2000-05-22,41.31,41.94,39.19,40.5,657000,7.62239625339588,7.73864194789212,7.23122026556729,7.4729375033293,3560648.00329797,0.0,1.0
2000-05-23,39.31,43.0,39.25,41.75,534400,7.25336230261419,7.93422994180641,7.24229128409074,7.70358372256786,2896210.49157144,0.0,1.0
2000-05-24,42.63,44.25,38.75,39.38,1259100,7.8659586609118,8.16487616104497,7.15003279639532,7.26627849089155,6823762.40632036,0.0,1.0
2000-05-25,40.75,43.38,40.38,42.13,723200,7.51906674717701,8.00434639245494,7.4507954662824,7.77370017321638,3919422.58140806,0.0,1.0
2000-05-26,42.0,42.75,39.81,41.63,642600,7.74971296641557,7.8881006979587,7.34562079030961,7.68144168552096,3482606.40322569,0.0,1.0
2000-05-30,45.19,45.19,42.19,42.25,1078700,8.33832211791237,8.33832211791237,7.78477119173983,7.79584221026328,5846074.58319258,0.0,1.0
2000-05-31,44.0,47.38,43.63,43.69,1350600,8.11874691719726,8.74241429401832,8.05047563630265,8.0615466548261,7319651.740113,0.0,1.0
2000-06-01,46.88,47.25,43.63,44.13,896500,8.6501558063229,8.71842708721751,8.05047563630265,8.14273412399807,4858631.56005576,0.0,1.0
2000-06-02,48.13,48.5,47.25,47.31,1920800,8.88080202556146,8.94907330645607,8.71842708721751,8.72949810574097,10409882.320753,0.0,1.0
2000-06-05,46.81,48.88,45.06,48.13,957900,8.63723961804554,9.01918975710459,8.31433491111156,8.88080202556146,5191392.27147508,0.0,1.0
2000-06-06,45.38,46.69,45.13,46.5,622800,8.37338034323663,8.61509758099864,8.32725109938892,8.58003935567438,3375299.2031263,0.0,1.0
2000-06-07,44.81,45.63,43.75,45.44,794800,8.26820566726385,8.41950958708434,8.07261767334955,8.38445136176008,4307462.75954525,0.0,1.0
2000-06-08,41.0,44.94,40.81,44.78,1052800,7.56519599102472,8.29219287406466,7.53013776570046,8.26267015800212,5705708.09417368,0.0,1.0
2000-06-09,42.5,43.0,41.0,41.59,673800,7.84197145411099,7.93422994180641,7.56519599102472,7.67406100650532,3651696.53671564,0.0,1.0
2000-06-12,41.13,43.38,40.81,43.13,499200,7.58918319782553,8.00434639245494,7.53013776570046,7.95821714860723,2705442.13583919,0.0,1.0
2000-06-13,42.0,42.5,40.0,40.53,821300,7.74971296641557,7.84197145411099,7.38067901563387,7.47847301259102,4451080.98190049,0.0,1.0
2000-06-14,40.5,43.63,40.13,42.38,1182600,7.4729375033293,8.05047563630265,7.40466622243468,7.81982941706409,6409166.40593635,0.0,1.0
2000-06-15,40.69,41.06,39.5,40.75,1221900,7.50799572865356,7.57626700954817,7.28842052793845,7.51906674717701,6622154.93946696,0.0,1.0
2000-06-16,41.81,43.56,41.13,42.5,1323900,7.71465474109131,8.03755944802529,7.58918319782553,7.84197145411099,7174949.60664564,0.0,1.0
2000-06-19,42.94,44.19,40.5,41.03,499400,7.92315892328296,8.15380514252152,7.4729375033293,7.57073150028645,2706526.04695131,0.0,1.0
2000-06-20,43.25,43.5,41.19,42.75,542900,7.98035918565413,8.02648842950184,7.60025421634898,7.8881006979587,2942276.71383633,0.0,1.0
2000-06-21,42.31,43.25,41.88,43.03,524900,7.80691322878673,7.98035918565413,7.72757092936867,7.93976545106814,2844724.71374598,0.0,1.0
2000-06-22,40.13,42.31,40.0,42.31,617800,7.40466622243468,7.80691322878673,7.38067901563387,7.80691322878673,3348201.42532342,0.0,1.0
2000-06-23,39.38,40.19,38.63,40.0,895600,7.26627849089155,7.41573724095813,7.12789075934841,7.38067901563387,4853753.96005124,0.0,1.0
2000-06-26,40.25,40.56,39.13,39.38,644200,7.42680825948159,7.48400852185275,7.22014924704384,7.26627849089155,3491277.69212261,0.0,1.0
2000-06-27,38.25,40.75,38.13,40.22,855200,7.05777430869989,7.51906674717701,7.03563227165299,7.42127275021986,4634803.915404,0.0,1.0
2000-06-28,38.94,39.5,37.81,39.13,817500,7.18509102171958,7.28842052793845,6.97658683952792,7.22014924704384,4430486.67077031,0.0,1.0
2000-06-29,38.19,39.38,37.56,38.94,534100,7.04670329017644,7.26627849089155,6.93045759568021,7.18509102171958,2894584.62490327,0.0,1.0
2000-06-30,36.69,39.94,36.0,38.19,1239200,6.76992782709017,7.36960799711042,6.64261111407049,7.04670329017644,6715913.25066491,0.0,1.0
2000-07-03,40.44,41.81,37.38,37.38,655000,7.46186648480585,7.71465474109131,6.89724454010986,6.89724454010986,3549808.89217682,0.0,1.0
2000-07-05,41.19,42.75,39.88,40.31,1082500,7.60025421634898,7.8881006979587,7.35853697858697,7.43787927800504,5866668.89432276,0.0,1.0
2000-07-06,43.81,44.44,41.53,41.56,1135800,8.083688691873,8.19993438636923,7.66298998798187,7.6685254972436,6155531.20570143,0.0,1.0
2000-07-07,45.88,47.94,44.0,44.0,1248600,8.46563883093205,8.8457438002372,8.11874691719726,8.11874691719726,6766857.07293432,0.0,1.0
2000-07-10,47.06,48.13,45.63,45.75,2043100,8.68336886189325,8.88080202556146,8.41950958708434,8.44165162413124,11072693.9658114,0.0,1.0
2000-07-11,45.25,46.69,44.94,46.63,1753600,8.34939313643582,8.61509758099864,8.29219287406466,8.60402656247519,9503732.63102485,0.0,1.0
2000-07-12,47.25,47.25,44.75,44.94,868600,8.71842708721751,8.71842708721751,8.2571346487404,8.29219287406466,4707425.95991571,0.0,1.0
2000-07-13,46.44,47.56,46.13,47.13,612900,8.56896833715093,8.77562734958868,8.51176807477977,8.69628505017061,3321645.6030766,0.0,1.0
2000-07-14,47.19,47.69,46.5,46.63,599200,8.70735606869406,8.79961455638949,8.58003935567438,8.60402656247519,3247397.69189672,0.0,1.0
2000-07-17,47.44,47.63,46.45,47.31,550600,8.75348531254178,8.78854353786604,8.57081350690484,8.72949810574097,2984007.29165276,0.0,1.0
2000-07-18,46.81,47.5,46.75,47.5,617600,8.63723961804554,8.76455633106523,8.62616859952209,8.76455633106523,3347117.51421131,0.0,1.0
2000-07-19,46.75,47.0,46.56,46.75,1372000,8.62616859952209,8.6722978433698,8.59111037419783,8.62616859952209,7435630.22910931,0.0,1.0
2000-07-20,47.44,47.5,46.56,46.56,997500,8.75348531254178,8.76455633106523,8.59111037419783,8.59111037419783,5406006.67167386,0.0,1.0
2000-07-21,45.25,47.88,45.13,47.44,638900,8.34939313643582,8.83467278171375,8.32725109938892,8.75348531254178,3462554.04765156,0.0,1.0
2000-07-24,42.5,44.0,40.5,40.69,2375200,7.84197145411099,8.11874691719726,7.4729375033293,7.50799572865356,12872528.3674785,0.0,1.0
2000-07-25,43.13,43.19,42.0,42.25,1024100,7.95821714860723,7.96928816713068,7.74971296641557,7.79584221026328,5550166.84958516,0.0,1.0
2000-07-26,41.81,42.63,41.38,42.56,992900,7.71465474109131,7.8659586609118,7.63531244167324,7.85304247263444,5381076.71609521,0.0,1.0
2000-07-27,41.69,42.16,40.13,41.88,1057900,7.6925127040444,7.7792356824781,7.40466622243468,7.72757092936867,5733347.82753261,0.0,1.0
2000-07-28,40.5,41.75,39.5,41.63,778000,7.4729375033293,7.70358372256786,7.28842052793845,7.68144168552096,4216414.22612758,0.0,1.0
2000-07-31,42.19,42.38,40.0,40.63,678600,7.78477119173983,7.81982941706409,7.38067901563387,7.49692471013011,3677710.4034064,0.0,1.0
2000-08-01,41.56,42.19,41.27,42.19,605800,7.6685254972436,7.78477119173983,7.61501557438025,7.78477119173983,3283166.75859652,0.0,1.0
2000-08-02,43.81,44.81,41.56,41.56,794500,8.083688691873,8.26820566726385,7.6685254972436,7.6685254972436,4305836.89287708,0.0,1.0
2000-08-03,44.0,44.44,42.06,43.19,740700,8.11874691719726,8.19993438636923,7.76078398493902,7.96928816713068,4014264.80371813,0.0,1.0
2000-08-04,42.5,44.75,42.31,44.44,591000,7.84197145411099,8.2571346487404,7.80691322878673,8.19993438636923,3202957.3363,0.0,1.0
2000-08-07,43.19,43.63,42.0,42.81,534200,7.96928816713068,8.05047563630265,7.74971296641557,7.89917171648215,2895126.58045932,0.0,1.0
2000-08-08,42.81,43.75,42.63,43.69,421800,7.89917171648215,8.07261767334955,7.8659586609118,8.0615466548261,2285968.53545066,0.0,1.0
2000-08-09,41.81,43.13,40.81,43.09,408600,7.71465474109131,7.95821714860723,7.53013776570046,7.95083646959159,2214430.40205107,0.0,1.0
2000-08-10,41.38,42.61,41.38,41.75,380100,7.63531244167324,7.86226832140398,7.63531244167324,7.70358372256786,2059973.06857467,0.0,1.0
2000-08-11,42.13,43.06,40.89,41.38,459900,7.77370017321638,7.94530096032987,7.54489912373173,7.63531244167324,2492453.60230858,0.0,1.0
2000-08-14,43.0,43.06,41.44,41.88,337300,7.93422994180641,7.94530096032987,7.64638346019669,7.72757092936867,1828016.09058205,0.0,1.0
2000-08-15,44.31,44.44,41.81,43.13,530000,8.17594717956842,8.19993438636923,7.71465474109131,7.95821714860723,2872364.44710491,0.0,1.0
2000-08-16,43.38,45.0,42.88,44.44,539700,8.00434639245494,8.30326389258811,7.91208790475951,8.19993438636923,2924934.13604249,0.0,1.0
2000-08-17,44.13,44.63,41.5,41.69,657100,8.14273412399807,8.2349926116935,7.65745447872014,7.6925127040444,3561189.95885403,0.0,1.0
2000-08-18,42.25,44.13,41.81,43.5,533300,7.79584221026328,8.14273412399807,7.71465474109131,8.02648842950184,2890248.98045481,0.0,1.0
2000-08-21,41.69,42.56,40.63,42.31,787100,7.6925127040444,7.85304247263444,7.49692471013011,7.80691322878673,4265732.18172882,0.0,1.0
2000-08-22,41.89,43.13,41.56,41.56,321000,7.72941609912257,7.95821714860723,7.6685254972436,7.6685254972436,1739677.33494467,0.0,1.0
2000-08-23,41.56,42.13,40.69,41.69,432600,7.6685254972436,7.77370017321638,7.50799572865356,7.6925127040444,2344499.73550487,0.0,1.0
2000-08-24,42.19,42.25,40.75,41.19,376100,7.78477119173983,7.79584221026328,7.51906674717701,7.60025421634898,2038294.84633237,0.0,1.0
2000-08-25,42.63,43.0,42.13,42.25,278900,7.8659586609118,7.93422994180641,7.77370017321638,7.79584221026328,1511514.04584445,0.0,1.0
2000-08-28,41.77,43.06,41.63,42.75,467600,7.70727406207567,7.94530096032987,7.68144168552096,7.8881006979587,2534184.18012501,0.0,1.0
2000-08-29,41.0,41.56,40.31,41.5,790300,7.56519599102472,7.6685254972436,7.43787927800504,7.65745447872014,4283074.75952266,0.0,1.0
2000-08-30,41.63,41.69,40.75,41.0,515500,7.68144168552096,7.6925127040444,7.51906674717701,7.56519599102472,2793780.89147657,0.0,1.0
2000-08-31,41.56,41.81,40.56,41.09,491600,7.6685254972436,7.71465474109131,7.48400852185275,7.5818025188099,2664253.51357882,0.0,1.0
2000-09-01,42.06,42.25,41.44,41.94,657700,7.76078398493902,7.79584221026328,7.64638346019669,7.73864194789212,3564441.69219037,0.0,1.0
2000-09-05,42.0,42.63,41.94,42.0,733300,7.74971296641557,7.8659586609118,7.73864194789212,7.74971296641557,3974160.09256987,0.0,1.0
2000-09-06,42.44,42.75,41.69,41.94,1120400,7.83090043558754,7.8881006979587,7.6925127040444,7.73864194789212,6072070.05006857,0.0,1.0
2000-09-07,43.06,43.25,42.31,42.56,535300,7.94530096032987,7.98035918565413,7.80691322878673,7.85304247263444,2901088.09157596,0.0,1.0
2000-09-08,43.94,45.0,42.5,42.5,1044700,8.10767589867381,8.30326389258811,7.84197145411099,7.84197145411099,5661809.69413302,0.0,1.0
2000-09-11,42.56,44.13,42.38,43.56,509800,7.85304247263444,8.14273412399807,7.81982941706409,8.03755944802529,2762889.42478129,0.0,1.0
2000-09-12,42.19,44.2,42.13,42.63,423300,7.78477119173983,8.15565031227543,7.77370017321638,7.8659586609118,2294097.86879152,0.0,1.0
2000-09-13,43.0,45.69,42.56,42.56,895300,7.93422994180641,8.43058060560779,7.85304247263444,7.85304247263444,4852128.09338307,0.0,1.0
2000-09-14,42.38,43.81,41.0,42.63,841000,7.81982941706409,8.083688691873,7.56519599102472,7.8659586609118,4557846.22644383,0.0,1.0
2000-09-15,41.25,45.13,41.25,42.19,1826900,7.61132523487243,8.32725109938892,7.61132523487243,7.78477119173983,9900986.05361502,0.0,1.0
2000-09-18,40.25,41.88,40.0,41.88,583400,7.42680825948159,7.72757092936867,7.38067901563387,7.72757092936867,3161768.71403963,0.0,1.0
2000-09-19,39.94,40.44,39.13,40.41,976700,7.36960799711042,7.46186648480585,7.22014924704384,7.45633097554412,5293279.9160139,0.0,1.0
2000-09-20,39.81,40.06,38.5,39.69,1289500,7.34562079030961,7.39175003415733,7.1039035525476,7.32347875326271,6988516.89536185,0.0,1.0
2000-09-21,40.5,41.0,39.63,40.0,903200,7.4729375033293,7.56519599102472,7.31240773473926,7.38067901563387,4894942.58231161,0.0,1.0
2000-09-22,40.81,41.25,38.88,39.94,395600,7.53013776570046,7.61132523487243,7.17402000319613,7.36960799711042,2143976.17976359,0.0,1.0
2000-09-25,40.13,41.44,39.63,41.38,738500,7.40466622243468,7.64638346019669,7.31240773473926,7.63531244167324,4002341.78148486,0.0,1.0
2000-09-26,39.75,40.38,39.25,39.81,1058800,7.33454977178616,7.4507954662824,7.24229128409074,7.34562079030961,5738225.42753713,0.0,1.0
2000-09-27,39.88,40.81,39.5,39.75,734500,7.35853697858697,7.53013776570046,7.28842052793845,7.33454977178616,3980663.55924256,0.0,1.0
2000-09-28,43.75,44.13,39.94,40.0,1456200,8.07261767334955,8.14273412399807,7.36960799711042,7.38067901563387,7891956.80730975,0.0,1.0
2000-09-29,43.56,45.06,42.5,43.75,1311700,8.03755944802529,8.31433491111156,7.84197145411099,8.07261767334955,7108831.02880662,0.0,1.0
2000-10-02,42.5,43.75,41.75,43.63,739000,7.84197145411099,8.07261767334955,7.70358372256786,8.05047563630265,4005051.55926515,0.0,1.0
2000-10-03,41.06,43.31,41.0,43.19,1063300,7.57626700954817,7.99143020417758,7.56519599102472,7.96928816713068,5762613.42755972,0.0,1.0
2000-10-04,42.38,42.69,41.13,41.34,774200,7.81982941706409,7.87702967943525,7.58918319782553,7.62793176265761,4195819.9149974,0.0,1.0
2000-10-05,42.88,43.44,41.81,42.38,944000,7.91208790475951,8.01541741097839,7.71465474109131,7.81982941706409,5116060.44918309,0.0,1.0
2000-10-06,42.0,43.38,41.44,42.88,483000,7.74971296641557,8.00434639245494,7.64638346019669,7.91208790475951,2617645.33575787,0.0,1.0
2000-10-09,41.56,43.5,41.38,42.13,546600,7.6685254972436,8.02648842950184,7.63531244167324,7.77370017321638,2962329.06941046,0.0,1.0
2000-10-10,42.38,43.38,41.88,41.88,556100,7.81982941706409,8.00434639245494,7.72757092936867,7.72757092936867,3013814.84723592,0.0,1.0
2000-10-11,42.63,43.75,41.5,41.56,820000,7.8659586609118,8.07261767334955,7.65745447872014,7.6685254972436,4444035.55967175,0.0,1.0
2000-10-12,41.19,43.44,41.19,41.63,909200,7.60025421634898,8.01541741097839,7.60025421634898,7.68144168552096,4927459.91567506,0.0,1.0
2000-10-13,42.63,42.88,40.88,41.06,710000,7.8659586609118,7.91208790475951,7.54305395397782,7.57626700954817,3847884.44800846,0.0,1.0
2000-10-16,42.75,43.63,40.88,41.69,746700,7.8881006979587,8.05047563630265,7.54305395397782,7.6925127040444,4046782.13708158,0.0,1.0
2000-10-17,42.0,44.06,41.0,43.89,975800,7.74971296641557,8.12981793572071,7.56519599102472,8.09845004990427,5288402.31600938,0.0,1.0
2000-10-18,41.88,42.56,40.63,41.5,1206500,7.72757092936867,7.85304247263444,7.49692471013011,7.65745447872014,6538693.7838341,0.0,1.0
2000-10-19,43.44,43.63,41.13,42.5,869000,8.01541741097839,8.05047563630265,7.58918319782553,7.84197145411099,4709593.78213993,0.0,1.0
2000-10-20,42.44,43.63,41.94,43.63,493500,7.83090043558754,8.05047563630265,7.73864194789212,8.05047563630265,2674550.66914391,0.0,1.0
2000-10-23,41.56,42.94,41.25,42.31,575300,7.6685254972436,7.92315892328296,7.61132523487243,7.80691322878673,3117870.31399897,0.0,1.0
2000-10-24,41.5,43.38,41.38,42.5,569400,7.65745447872014,8.00434639245494,7.63531244167324,7.84197145411099,3085894.93619158,0.0,1.0
2000-10-25,42.19,44.0,41.75,42.25,799100,7.78477119173983,8.11874691719726,7.70358372256786,7.79584221026328,4330766.84845572,0.0,1.0
2000-10-26,42.63,43.94,41.5,42.25,922200,7.8659586609118,8.10767589867381,7.65745447872014,7.79584221026328,4997914.13796254,0.0,1.0
2000-10-27,43.31,43.88,41.81,42.83,1047300,7.99143020417758,8.09660488015036,7.71465474109131,7.90286205598997,5675900.53859051,0.0,1.0
2000-10-30,44.97,45.11,42.63,42.78,820700,8.29772838332638,8.3235607598811,7.8659586609118,7.89363620722043,4447829.24856415,0.0,1.0
2000-10-31,46.38,47.56,44.25,45.06,1254700,8.55789731862748,8.77562734958868,8.16487616104497,8.31433491111156,6799916.36185383,0.0,1.0
2000-11-01,45.44,46.31,45.0,46.0,943800,8.38445136176008,8.54498113035012,8.30326389258811,8.48778086797896,5114976.53807097,0.0,1.0
2000-11-02,47.19,47.38,46.0,46.0,1072500,8.70735606869406,8.74241429401832,8.48778086797896,8.48778086797896,5812473.33871701,0.0,1.0
2000-11-03,46.5,48.25,46.0,47.0,881900,8.58003935567438,8.90294406260836,8.48778086797896,8.6722978433698,4779506.04887136,0.0,1.0
2000-11-06,47.81,48.38,46.81,46.88,999000,8.82175659343639,8.92693126940917,8.63723961804554,8.6501558063229,5414136.00501472,0.0,1.0
2000-11-07,48.38,49.06,47.63,48.0,862400,8.92693126940917,9.05240281267495,8.78854353786604,8.85681481876065,4673824.71544014,0.0,1.0
2000-11-08,49.06,49.75,48.63,48.69,1192800,9.05240281267495,9.17971952569463,8.97306051325688,8.98413153178033,6464445.87265422,0.0,1.0
2000-11-09,48.69,49.31,47.13,48.56,1761300,8.98413153178033,9.09853205652266,8.69628505017061,8.96014432497952,9545463.20884128,0.0,1.0
2000-11-10,47.56,49.13,47.31,48.75,1083700,8.77562734958868,9.06531900095231,8.72949810574097,8.99520255030378,5873172.36099545,0.0,1.0
2000-11-13,47.0,48.5,46.0,46.88,820100,8.6722978433698,8.94907330645607,8.48778086797896,8.6501558063229,4444577.51522781,0.0,1.0
2000-11-14,46.94,47.88,46.13,46.94,1261200,8.66122682484635,8.83467278171375,8.51176807477977,8.66122682484635,6835143.47299757,0.0,1.0
2000-11-15,46.81,47.13,45.81,47.06,1313900,8.63723961804554,8.69628505017061,8.4527226426547,8.68336886189325,7120754.05103989,0.0,1.0
2000-11-16,47.06,48.19,46.63,46.91,1389700,8.68336886189325,8.89187304408491,8.60402656247519,8.65569131558463,7531556.3625315,0.0,1.0
2000-11-17,48.31,49.06,46.0,46.98,775500,8.91401508113181,9.05240281267495,8.48778086797896,8.66860750386198,4202865.33722615,0.0,1.0
2000-11-20,48.5,49.5,48.13,48.19,479500,8.94907330645607,9.13359028184692,8.88080202556146,8.89187304408491,2598676.89129586,0.0,1.0
2000-11-21,49.63,49.81,48.38,49.63,837900,9.15757748864773,9.19079054421808,8.92693126940917,9.15757748864773,4541045.60420604,0.0,1.0
2000-11-22,51.0,51.69,49.25,49.53,1155500,9.41036574493319,9.53768245795287,9.08746103799921,9.13912579110865,6262296.45024476,0.0,1.0
2000-11-24,51.61,51.88,50.38,51.3,502400,9.52292109992161,9.57274068327714,9.29596522019087,9.46572083755044,2722784.71363303,0.0,1.0
2000-11-27,52.31,52.75,51.5,51.63,1064100,9.6520829826952,9.73327045186717,9.50262423262861,9.52661143942942,5766949.07200818,0.0,1.0
2000-11-28,50.03,51.94,48.0,50.81,1970200,9.23138427880407,9.58381170180058,8.85681481876065,9.37530751960893,10677608.3654455,0.0,1.0
2000-11-29,52.08,52.25,49.5,50.56,1222500,9.6096440783553,9.64101196417175,9.13359028184692,9.32917827576122,6625406.67280331,0.0,1.0
2000-11-30,50.94,52.91,50.88,51.97,1845400,9.39929472640974,9.76279316792971,9.38822370788629,9.58934721106231,10001247.8314857,0.0,1.0
2000-12-01,49.88,51.38,49.69,51.34,1314400,9.20370673249544,9.48048219558171,9.16864850717118,9.47310151656608,7123463.82882018,0.0,1.0
2000-12-04,48.94,49.25,46.75,47.31,2392500,9.03026077562805,9.08746103799921,8.62616859952209,8.72949810574097,12966286.6786764,0.0,1.0
2000-12-05,49.94,50.38,47.88,48.88,1223500,9.21477775101889,9.29596522019087,8.83467278171375,9.01918975710459,6630826.22836388,0.0,1.0
2000-12-06,48.06,50.25,47.75,50.16,1115500,8.8678858372841,9.27197801339005,8.81068557491294,9.25537148560488,6045514.22782175,0.0,1.0
2000-12-07,48.44,48.5,46.75,47.66,1001300,8.93800228793262,8.94907330645607,8.62616859952209,8.79407904712776,5426600.98280405,0.0,1.0
2000-12-08,48.0,48.5,46.81,48.25,2032800,8.85681481876065,8.94907330645607,8.63723961804554,8.90294406260836,11016872.5435375,0.0,1.0
2000-12-11,46.5,47.63,45.94,47.5,2294300,8.58003935567438,8.78854353786604,8.4767098494555,8.76455633106523,12434086.3226279,0.0,1.0
2000-12-12,45.13,46.75,44.75,46.75,1822800,8.32725109938892,8.62616859952209,8.2571346487404,8.62616859952209,9878765.87581666,0.0,1.0
2000-12-13,45.25,46.56,44.88,45.44,1596700,8.34939313643582,8.59111037419783,8.28112185554121,8.38445136176008,8653404.36357058,0.0,1.0
2000-12-14,45.31,46.63,45.06,45.53,1243400,8.36046415495927,8.60402656247519,8.31433491111156,8.40105788954526,6738675.38401933,0.0,1.0
2000-12-15,46.94,48.5,44.88,44.88,3519800,8.66122682484635,8.94907330645607,8.28112185554121,8.28112185554121,19075751.6621129,0.0,1.0
2000-12-18,47.38,48.5,46.88,47.34,1211200,8.74241429401832,8.94907330645607,8.6501558063229,8.73503361500269,6564165.69496881,0.0,1.0
2000-12-19,47.81,50.25,46.5,47.03,2111600,8.82175659343639,9.27197801339005,8.58003935567438,8.67783335263153,11443933.5217108,0.0,1.0
2000-12-20,46.63,47.88,45.69,46.38,1562700,8.60402656247519,8.83467278171375,8.43058060560779,8.55789731862748,8469139.47451102,0.0,1.0
2000-12-21,50.38,51.06,47.81,48.0,1905000,9.29596522019087,9.42143676345664,8.82175659343639,8.85681481876065,10324253.3428959,0.0,1.0
2000-12-22,51.5,52.0,50.19,50.5,1975200,9.50262423262861,9.59488272032404,9.2609069948666,9.31810725723777,10704706.1432483,0.0,1.0
2000-12-26,53.56,54.0,51.38,51.38,1375100,9.88272920193376,9.96391667110573,9.48048219558171,9.48048219558171,7452430.85134709,0.0,1.0
2000-12-27,53.31,54.0,52.81,53.44,824800,9.83659995808605,9.96391667110573,9.74434147039062,9.86058716488686,4470049.42636251,0.0,1.0
2000-12-28,52.94,53.94,52.5,53.16,875700,9.76832867719143,9.95284565258228,9.68714120801946,9.80892241177742,4745904.80439579,0.0,1.0
2000-12-29,53.19,53.81,52.63,52.69,1834900,9.81445792103914,9.92885844578147,9.71112841482027,9.72219943334372,9944342.49809963,0.0,1.0
2001-01-02,50.38,53.25,49.75,53.25,1502700,9.29596522019087,9.8255289395626,9.17971952569463,9.8255289395626,8143966.1408765,0.0,1.0
2001-01-03,50.06,51.88,49.63,50.56,1791100,9.23691978806579,9.57274068327714,9.15757748864773,9.32917827576122,9706965.96454643,0.0,1.0
2001-01-04,49.75,50.44,49.0,49.56,1611300,9.17971952569463,9.30703623871431,9.0413317941515,9.14466130037037,8732529.87475498,0.0,1.0
2001-01-05,47.56,49.69,47.5,49.63,1857500,8.77562734958868,9.16864850717118,8.76455633106523,9.15757748864773,10066824.4537686,0.0,1.0
2001-01-08,48.0,49.13,47.0,47.69,1173900,8.85681481876065,9.06531900095231,8.6722978433698,8.79961455638949,6362016.27255934,0.0,1.0
2001-01-09,49.75,49.81,47.25,48.5,1140400,9.17971952569463,9.19079054421808,8.71842708721751,8.94907330645607,6180461.16128007,0.0,1.0
2001-01-10,48.5,49.56,47.0,49.5,1192400,8.94907330645607,9.14466130037037,8.6722978433698,9.13359028184692,6462278.05042999,0.0,1.0
2001-01-11,46.63,48.88,45.44,48.5,1314600,8.60402656247519,9.01918975710459,8.38445136176008,8.94907330645607,7124547.73993229,0.0,1.0
2001-01-12,44.44,45.75,43.44,45.75,2282900,8.19993438636923,8.44165162413124,8.01541741097839,8.44165162413124,12372303.3892374,0.0,1.0
2001-01-16,45.0,45.5,43.88,44.63,940200,8.30326389258811,8.39552238028353,8.09660488015036,8.2349926116935,5095466.1380529,0.0,1.0
2001-01-17,46.06,47.19,44.88,45.5,1514400,8.49885188650241,8.70735606869406,8.28112185554121,8.39552238028353,8207374.94093523,0.0,1.0
2001-01-18,46.19,46.25,45.5,46.19,1062000,8.52283909330322,8.53391011182667,8.39552238028353,8.52283909330322,5755568.00533097,0.0,1.0
2001-01-19,46.81,47.31,44.94,46.48,1063000,8.63723961804554,8.72949810574097,8.29219287406466,8.57634901616656,5760987.56089155,0.0,1.0
2001-01-22,45.81,47.63,45.0,46.63,609700,8.4527226426547,8.78854353786604,8.30326389258811,8.60402656247519,3304303.02528276,0.0,1.0
2001-01-23,47.63,47.69,45.38,45.81,735600,8.78854353786604,8.79961455638949,8.37338034323663,8.4527226426547,3986625.07035919,0.0,1.0
2001-01-24,46.25,47.31,45.5,47.25,752600,8.53391011182667,8.72949810574097,8.39552238028353,8.71842708721751,4078757.51488897,0.0,1.0
2001-01-25,47.69,49.19,46.25,46.88,811200,8.79961455638949,9.07639001947576,8.53391011182667,8.6501558063229,4396343.47073868,0.0,1.0
2001-01-26,48.5,49.0,46.88,48.31,620500,8.94907330645607,9.0413317941515,8.6501558063229,8.91401508113181,3362834.22533698,0.0,1.0
2001-01-29,49.5,49.63,47.63,48.25,533800,9.13359028184692,9.15757748864773,8.78854353786604,8.90294406260836,2892958.7582351,0.0,1.0
2001-01-30,47.44,49.0,46.88,48.63,948800,8.75348531254178,9.0413317941515,8.6501558063229,8.97306051325688,5142074.31587384,0.0,1.0
2001-01-31,46.69,47.75,45.88,47.5,1110000,8.65569131558463,8.85220090638608,8.50552832638729,8.80585430478196,5987494.02103644,0.22,1.0
2001-02-01,45.44,46.69,44.56,46.42,1256100,8.42395830756405,8.65569131558463,8.26081826991756,8.60563698585218,6775577.69353502,0.0,1.0
2001-02-02,44.0,46.5,44.0,45.02,850200,8.15700188232434,8.6204678983655,8.15700188232434,8.34609601686913,4586096.77178845,0.0,1.0
2001-02-05,45.5,45.97,44.19,44.63,716400,8.43508149194904,8.52221310296477,8.19222529954347,8.27379531836671,3864361.00600946,0.0,1.0
2001-02-06,45.63,47.31,45.44,45.5,764200,8.45918172478318,8.77063088756283,8.42395830756405,8.43508149194904,4122200.83862707,0.0,1.0
2001-02-07,46.75,47.25,45.88,45.94,915000,8.66681449996961,8.75950770317784,8.50552832638729,8.51665151077228,4935636.9632868,0.0,1.0
2001-02-08,46.88,48.44,46.75,47.44,636600,8.69091473280375,8.98011752681344,8.66681449996961,8.79473112039697,3433908.73314577,0.0,1.0
2001-02-09,47.88,48.94,46.69,46.81,936900,8.87630113922022,9.07281073002166,8.65569131558463,8.6779376843546,5053768.60208022,0.0,1.0
2001-02-12,48.0,49.06,47.31,47.94,800100,8.89854750799019,9.09505709879164,8.77063088756283,8.8874243236052,4315850.42002816,0.0,1.0
2001-02-13,46.13,48.5,46.0,48.25,918500,8.55187492799141,8.99124071119842,8.52777469515727,8.94489410959431,4954516.44893871,0.0,1.0
2001-02-14,46.56,46.75,45.0,46.3,719700,8.63159108275049,8.66681449996961,8.34238828874081,8.58339061708221,3882161.66390984,0.0,1.0
2001-02-15,46.13,47.88,45.5,47.19,661800,8.55187492799141,8.87630113922022,8.43508149194904,8.74838451879286,3569841.02983956,0.0,1.0
2001-02-16,44.8,46.88,44.75,45.25,645200,8.30531100745751,8.69091473280375,8.29604168713669,8.38873489034492,3480298.3264619,0.0,1.0
2001-02-20,45.0,45.94,44.88,45.38,879000,8.34238828874081,8.51665151077228,8.32014191997083,8.41283512317906,4741447.96800994,0.0,1.0
2001-02-21,45.13,47.0,44.75,45.44,852100,8.36648852157495,8.71316110157373,8.29604168713669,8.42395830756405,4596345.63542806,0.0,1.0
2001-02-22,44.81,46.75,44.38,45.88,1402000,8.30716487152168,8.66681449996961,8.2274487167626,8.50552832638729,7562582.53828206,0.0,1.0
2001-02-23,43.38,45.06,42.38,44.94,1338100,8.04206231034614,8.35351147312579,7.85667590392967,8.33126510435582,7217897.07166564,0.0,1.0
2001-02-26,45.94,46.0,43.25,43.75,961400,8.51665151077228,8.52777469515727,8.017962077512,8.11065528072023,5185925.00164363,0.0,1.0
2001-02-27,42.75,45.94,42.25,45.75,1631900,7.92526887430376,8.51665151077228,7.83257567109553,8.48142809355315,8802695.03867511,0.0,1.0
2001-02-28,36.02,41.13,35.5,40.94,44222700,6.67761835912097,7.6249428959091,6.58121742778441,7.58971947868997,238543380.039719,0.0,1.0
2001-03-01,37.13,38.94,35.81,35.88,6786600,6.88339727024325,7.21894666585704,6.63868721377352,6.65166426222267,36607862.0929422,0.0,1.0
2001-03-02,36.69,37.39,36.25,37.19,2171300,6.80182725142,6.93159773591153,6.72025723259676,6.89452045462823,11712293.4845734,0.0,1.0
2001-03-05,36.44,36.63,35.38,36.25,1600700,6.75548064981589,6.79070406703502,6.55897105901444,6.72025723259676,8634397.90943516,0.0,1.0
2001-03-06,37.5,38.25,36.0,36.41,1505800,6.95199024061734,7.09103004542968,6.67391063099264,6.74991905762339,8122494.14133033,0.0,1.0
2001-03-07,37.25,37.5,36.88,37.5,1058700,6.90564363901322,6.95199024061734,6.83705066863913,6.95199024061734,5710774.70276692,0.0,1.0
2001-03-08,37.06,38.25,36.88,37.67,1374700,6.87042022179409,7.09103004542968,6.83705066863913,6.98350592970814,7415322.55019712,0.0,1.0
2001-03-09,37.0,37.31,35.95,36.75,1315200,6.85929703740911,6.91676682339821,6.66464131067182,6.81295043580499,7094371.29411453,0.0,1.0
2001-03-12,35.63,36.88,35.06,35.44,1884300,6.60531766061855,6.83705066863913,6.49964740896117,6.57009424339942,10164175.6611162,0.0,1.0
2001-03-13,35.06,36.5,34.75,36.06,2101500,6.49964740896117,6.76660383420087,6.44217762297207,6.68503381537763,11335782.5992866,0.0,1.0
2001-03-14,34.0,35.0,33.75,34.56,2008500,6.30313781815972,6.48852422457618,6.2567912165556,6.40695420575294,10834127.6948213,0.0,1.0
2001-03-15,35.63,36.63,34.06,35.22,1808700,6.60531766061855,6.79070406703502,6.31426100254471,6.5293092339878,9756378.77103479,0.0,1.0
2001-03-16,36.06,37.19,35.19,35.31,2881100,6.68503381537763,6.89452045462823,6.52374764179531,6.54599401056528,15541053.1747821,0.0,1.0
2001-03-19,38.06,38.75,36.13,36.19,1614600,7.05580662821056,7.18372324863792,6.69801086382678,6.70913404821177,8709376.43816706,0.0,1.0
2001-03-20,35.38,38.5,35.38,38.13,1008200,6.55897105901444,7.1373766470338,6.55897105901444,7.06878367665971,5438370.69550355,0.0,1.0
2001-03-21,37.25,37.75,35.06,35.44,1947100,6.90564363901322,6.99833684222145,6.49964740896117,6.57009424339942,10502927.5750992,0.0,1.0
2001-03-22,38.56,38.63,36.88,37.19,2004300,7.14849983141879,7.16147687986794,6.83705066863913,6.89452045462823,10811472.312039,0.0,1.0
2001-03-23,39.63,40.5,39.13,39.19,2436300,7.3468632862844,7.50814945986672,7.25417008307617,7.26529326746116,13141740.2553613,0.0,1.0
2001-03-26,39.99,41.0,39.7,40.15,2690900,7.41360239259433,7.60084266307496,7.35984033473355,7.44326421762096,14515087.9830693,0.0,1.0
2001-03-27,39.65,40.25,39.25,40.25,1113800,7.35057101441273,7.46180285826261,7.27641645184615,7.46180285826261,6007991.74831567,0.0,1.0
2001-03-28,39.3,40.12,38.6,39.49,913200,7.28568577216697,7.43770262542847,7.15591528767545,7.3209091893861,4925927.51352295,0.0,1.0
2001-03-29,38.75,39.99,38.04,39.12,1025500,7.18372324863792,7.41360239259433,7.05209890008223,7.25231621901201,5531689.29601159,0.0,1.0
2001-03-30,39.42,39.8,38.48,39.06,1056200,7.30793214093694,7.3783789753752,7.13366891890547,7.24119303462702,5697289.3558727,0.0,1.0
2001-04-02,38.48,39.73,37.74,39.47,1160200,7.13366891890547,7.36540192692605,6.99648297815729,7.31720146125777,6258279.7866725,0.0,1.0
2001-04-03,36.55,38.43,36.5,38.42,1054300,6.7758731545217,7.12439959858465,6.76660383420087,7.12254573452048,5687040.49223308,0.0,1.0
2001-04-04,37.3,37.71,36.35,36.81,1237100,6.91491295933404,6.99092138596479,6.73879587323841,6.82407362018998,6673089.05713891,0.0,1.0
2001-04-05,38.4,38.41,36.68,37.42,1138000,7.11883800639215,7.12069187045632,6.79997338735584,6.93715932810402,6138529.90625178,0.0,1.0
2001-04-06,37.8,38.2,36.51,37.76,1245400,7.00760616254228,7.08176072510886,6.76845769826504,7.00019070628562,6717860.40882773,0.0,1.0
2001-04-09,37.86,38.6,37.48,37.8,858100,7.01872934692726,7.15591528767545,6.94828251248901,7.00760616254228,4628710.46797421,0.0,1.0
2001-04-10,39.58,40.43,38.22,38.22,2061400,7.33759396596358,7.49517241141757,7.08546845323719,7.08546845323719,11119477.6351032,0.0,1.0
2001-04-11,40.2,40.21,38.66,39.4,1412900,7.45253353794179,7.45438740200595,7.16703847206043,7.30422441280862,7621378.65074089,0.0,1.0
2001-04-12,40.3,40.67,39.0,39.75,693500,7.47107217858343,7.53966514895752,7.23006985024203,7.36910965505438,3740835.22845835,0.0,1.0
2001-04-16,39.35,40.91,38.79,40.25,866300,7.29495509248779,7.58415788649747,7.19113870489457,7.46180285826261,4672942.40578727,0.0,1.0
2001-04-17,40.58,40.65,38.79,39.0,1079600,7.52298037238004,7.53595742082919,7.19113870489457,7.23006985024203,5823512.20280265,0.0,1.0
2001-04-18,43.41,44.85,40.0,40.06,2442100,8.04762390253863,8.31458032777834,7.41545625665849,7.42657944104348,13173026.2601559,0.0,1.0
2001-04-19,42.82,43.22,42.21,43.05,1940600,7.93824592275292,8.0124004853195,7.82516021483888,7.9808847962287,10467865.6731742,0.0,1.0
2001-04-20,41.57,41.99,40.2,41.99,1847000,7.70651291473234,7.78437520542725,7.45253353794179,7.78437520542725,9962974.28545433,0.0,1.0
2001-04-23,41.76,42.27,41.15,41.69,1056100,7.74173633195147,7.83628339922386,7.62865062403742,7.72875928350231,5696749.94199692,0.0,1.0
2001-04-24,41.23,42.75,40.89,42.12,828400,7.64348153655074,7.92526887430376,7.58045015836914,7.80847543826139,4468504.5468708,0.0,1.0
2001-04-25,42.28,42.36,40.81,41.24,887000,7.83813726328803,7.85296817580134,7.56561924585583,7.64533540061491,4784601.07807146,0.0,1.0
2001-04-26,41.94,43.32,41.77,42.28,776500,7.77510588510643,8.03093912596115,7.74359019601563,7.83813726328803,4188548.74534666,0.0,1.0
2001-04-27,43.24,43.25,42.1,42.62,673700,8.01610821344783,8.017962077512,7.80476771013306,7.90116864146962,3634031.28105608,0.0,1.0
2001-04-30,43.81,44.64,43.26,43.38,1109100,8.12177846510522,8.27564918243088,8.01981594157616,8.04206231034614,5982639.29615452,0.0,1.0
2001-05-01,46.56,47.0,43.73,44.1,1316100,8.63159108275049,8.71316110157373,8.1069475525919,8.17554052296599,7099226.01899645,0.0,1.0
2001-05-02,47.56,47.9,46.8,46.81,2042700,8.81697748916695,8.88000886734855,8.67608382029044,8.6779376843546,11018607.2403344,0.0,1.0
2001-05-03,45.6,47.2,44.55,47.19,1445600,8.45362013259068,8.75023838285702,8.2589644058534,8.74838451879286,7797766.98811737,0.0,1.0
2001-05-04,44.55,44.66,43.35,44.3,1492200,8.2589644058534,8.27935691055921,8.03650071815364,8.21261780424928,8049133.85422574,0.0,1.0
2001-05-07,43.98,45.1,43.7,44.25,1118900,8.15329415419601,8.36092692938245,8.1013859603994,8.20334848392846,6035501.85597989,0.0,1.0
2001-05-08,43.95,44.75,42.75,44.65,890000,8.14773256200352,8.29604168713669,7.92526887430376,8.27750304649504,4800783.49434453,0.0,1.0
2001-05-09,43.79,44.79,43.22,43.94,722800,8.11807073697688,8.30345714339335,8.0124004853195,8.14587869793935,3898883.49405869,0.0,1.0
2001-05-10,43.78,44.05,43.07,43.76,702800,8.11621687291272,8.16627120264516,7.98459252435703,8.11250914478439,3791000.71890488,0.0,1.0
2001-05-11,42.99,44.57,42.98,43.84,715000,7.96976161184372,8.26267213398173,7.96790774777955,8.12734005729771,3856809.2117487,0.0,1.0
2001-05-14,43.91,44.3,43.1,43.46,512200,8.14031710574686,8.21261780424928,7.99015411654953,8.05689322285945,2762877.87168907,0.0,1.0
2001-05-15,44.0,44.85,43.7,43.75,762000,8.15700188232434,8.31458032777834,8.1013859603994,8.11065528072023,4110333.73336015,0.0,1.0
2001-05-16,46.44,46.5,43.46,43.76,880900,8.60934471398051,8.6204678983655,8.05689322285945,8.11250914478439,4751696.83164955,0.0,1.0
2001-05-17,47.26,47.4,46.2,46.27,1092500,8.76136156724201,8.78731566414031,8.56485197644056,8.57782902488971,5893096.59277686,0.0,1.0
2001-05-18,47.05,47.29,46.59,47.12,746500,8.72243042189455,8.7669231594345,8.63715267494298,8.7354074703437,4026724.58261595,0.0,1.0
2001-05-21,49.25,49.4,46.21,47.22,1011200,9.13028051601077,9.15808847697324,8.56670584050472,8.75394611098535,5454553.11177662,0.0,1.0
2001-05-22,49.03,49.75,48.67,49.1,783700,9.08949550659915,9.222973719219,9.02275640028922,9.1024725550483,4227386.54440203,0.0,1.0
2001-05-23,48.1,48.94,47.92,48.9,610800,8.91708614863184,9.07281073002166,8.88371659547687,9.06539527376501,3294739.95319735,0.0,1.0
2001-05-24,49.13,49.4,47.61,48.1,639900,9.10803414724079,9.15808847697324,8.82624680948777,8.91708614863184,3451709.39104614,0.0,1.0
2001-05-25,48.3,49.62,48.03,49.38,487000,8.95416342991513,9.19887348638486,8.90410910018269,9.15438074884491,2626945.57499527,0.0,1.0
2001-05-29,47.53,48.7,47.25,47.56,962800,8.81141589697445,9.02831799248172,8.75950770317784,8.81697748916695,5193476.7959044,0.0,1.0
2001-05-30,46.98,47.35,46.67,47.07,1347400,8.7094533734454,8.77804634381949,8.6519835874563,8.72613815002288,7268062.56211216,0.0,1.0
2001-05-31,46.64,48.06,46.51,47.03,1110400,8.6464219952638,8.90967069237518,8.62232176242966,8.71872269376622,5989651.67653952,0.0,1.0
2001-06-01,47.5,47.6,45.93,46.7,1035000,8.80585430478196,8.82439294542361,8.51479764670811,8.65754517964879,5582933.61420965,0.0,1.0
2001-06-04,47.04,47.59,46.21,47.59,800200,8.72057655783039,8.82253908135944,8.56670584050472,8.82253908135944,4316389.83390393,0.0,1.0
2001-06-05,48.03,48.16,46.69,47.1,647800,8.90410910018269,8.92820933301683,8.65569131558463,8.73169974221538,3494323.0872319,0.0,1.0
2001-06-06,46.67,47.96,46.4,47.96,797600,8.6519835874563,8.89113205173353,8.60192925772385,8.89113205173353,4302365.07313393,0.0,1.0
2001-06-07,47.04,47.36,46.4,46.7,714100,8.72057655783039,8.77990020788365,8.60192925772385,8.65754517964879,3851954.48686678,0.0,1.0
2001-06-08,45.88,47.25,45.01,47.0,1091100,8.50552832638729,8.75950770317784,8.34424215280497,8.71316110157373,5885544.79851609,0.0,1.0
2001-06-11,45.6,46.25,45.49,45.88,449100,8.45362013259068,8.57412129676138,8.43322762788487,8.50552832638729,2422507.7160788,0.0,1.0
2001-06-12,46.53,46.75,45.1,45.37,681400,8.62602949055799,8.66681449996961,8.36092692938245,8.41098125911489,3675566.1494903,0.0,1.0
2001-06-13,45.85,47.15,45.21,46.45,793900,8.4999667341948,8.7409690625362,8.38131943408826,8.61119857804468,4282406.75973048,0.0,1.0
2001-06-14,44.89,46.49,44.85,45.41,838400,8.32199578403499,8.61861403430133,8.31458032777834,8.41839671537155,4522445.93444771,0.0,1.0
2001-06-15,45.46,45.93,44.61,44.64,1618500,8.42766603569238,8.51479764670811,8.27008759023838,8.27564918243088,8730413.57932205,0.0,1.0
2001-06-18,45.54,46.7,45.25,45.7,812800,8.44249694820569,8.65754517964879,8.38873489034492,8.47215877323233,4384355.98225083,0.0,1.0
2001-06-19,45.04,46.99,44.75,45.98,913500,8.34980374499746,8.71130723750957,8.29604168713669,8.52406696702894,4927545.75515026,0.0,1.0
2001-06-20,46.76,47.1,45.04,45.05,1891300,8.66866836403378,8.73169974221538,8.34980374499746,8.35165760906163,10201934.63242,0.0,1.0
2001-06-21,47.56,48.0,46.39,46.52,2456500,8.81697748916695,8.89854750799019,8.60007539365969,8.62417562649383,13250701.8582667,0.0,1.0
2001-06-22,45.92,47.48,45.55,47.26,734200,8.51294378264395,8.80214657665363,8.44435081226986,8.76136156724201,3960376.67589636,0.0,1.0
2001-06-25,46.05,46.45,45.2,46.24,787200,8.53704401547809,8.61119857804468,8.3794655700241,8.57226743269722,4246266.03005395,0.0,1.0
2001-06-26,45.26,45.75,44.9,45.53,1016600,8.39058875440908,8.48142809355315,8.32384964809916,8.44064308414153,5483681.46106815,0.0,1.0
2001-06-27,45.76,46.0,44.75,45.22,1333300,8.48328195761732,8.52777469515727,8.29604168713669,8.38317329815243,7192005.20562872,0.0,1.0
2001-06-28,46.84,47.5,45.98,45.99,1480800,8.6834992765471,8.80585430478196,8.52406696702894,8.5259208310931,7987640.67238807,0.0,1.0
2001-06-29,46.25,47.45,45.35,46.83,883100,8.57412129676138,8.79658498446114,8.40727353098657,8.68164541248293,4763563.93691647,0.0,1.0
2001-07-02,46.01,47.09,45.9,46.69,648300,8.52962855922143,8.72984587815121,8.50923605451562,8.65569131558463,3497020.15661074,0.0,1.0
2001-07-03,46.27,47.49,45.3,46.15,556700,8.57782902488971,8.8040004407178,8.39800421066574,8.55558265611974,3002917.0464063,0.0,1.0
2001-07-05,46.22,47.17,45.94,46.08,543300,8.56855970456889,8.74467679066453,8.51665151077228,8.54260560767058,2930635.58705324,0.0,1.0
2001-07-06,43.62,45.98,43.5,45.82,1359200,8.08655504788609,8.52406696702894,8.06430867911611,8.4944051420023,7331713.39945291,0.0,1.0
2001-07-09,43.97,44.5,43.23,43.63,1338300,8.15144029013185,8.24969508553257,8.01425434938367,8.08840891195025,7218975.89941718,0.0,1.0
2001-07-10,47.13,47.6,44.95,45.0,3527100,8.73726133440787,8.82439294542361,8.33311896841998,8.34238828874081,19025666.8122501,0.0,1.0
2001-07-11,47.05,47.7,46.31,47.41,1604000,8.72243042189455,8.84293158606525,8.58524448114637,8.78916952820448,8652198.56733554,0.0,1.0
2001-07-12,48.42,48.64,46.8,47.13,1246700,8.97640979868511,9.01719480809673,8.67608382029044,8.73726133440787,6724872.78921273,0.0,1.0
2001-07-13,48.69,49.2,47.9,48.7,1157600,9.02646412841755,9.12101119568995,8.88000886734855,9.02831799248172,6244255.02590251,0.0,1.0
2001-07-16,48.81,49.73,48.56,48.6,715500,9.04871049718753,9.21926599109067,9.00236389558341,9.00977935184007,3859506.28112754,0.0,1.0
2001-07-17,50.02,50.75,48.29,48.68,1348500,9.27302804895145,9.40836012563546,8.95230956585097,9.02461026435339,7273996.11474562,0.0,1.0
2001-07-18,50.03,50.86,49.6,49.86,1104800,9.27488191301561,9.42875263034127,9.19516575825653,9.24336622392481,5959444.49949645,0.0,1.0
2001-07-19,50.96,52.6,50.38,50.39,1674700,9.44729127098292,9.75132497750592,9.33976715526137,9.34162101932554,9033564.17750426,0.0,1.0
2001-07-20,51.43,52.25,50.6,50.88,1323700,9.53442288199866,9.68643973526016,9.38055216467299,9.4324603584696,7140221.4735549,0.0,1.0
2001-07-23,51.2,52.5,51.16,51.34,1106600,9.49178400852287,9.73278633686427,9.48436855226621,9.51773810542118,5969153.9492603,0.0,1.0
2001-07-24,50.85,52.5,49.51,51.25,1119200,9.42689876627711,9.73278633686427,9.17848098167905,9.50105332884369,6037120.09760719,0.0,1.0
2001-07-25,51.66,52.49,50.05,50.05,1018400,9.57706175547444,9.73093247280011,9.27858964114394,9.27858964114394,5493390.91083199,0.0,1.0
2001-07-26,52.42,52.5,50.6,50.75,1107400,9.71795542435096,9.73278633686427,9.38055216467299,9.40836012563546,5973469.26026644,0.0,1.0
2001-07-27,51.74,52.35,51.22,52.01,720500,9.59189266798776,9.7049783759018,9.4954917366512,9.64194699772021,3886476.974916,0.0,1.0
2001-07-30,50.49,51.94,49.75,51.7,882200,9.36015965996718,9.62896994927105,9.222973719219,9.5844772117311,4758709.21203455,0.0,1.0
2001-07-31,50.17,50.54,49.55,49.95,973700,9.30083600991392,9.36942898028801,9.18589643793571,9.26005100050229,5252272.90836322,0.0,1.0
2001-08-01,50.45,50.58,49.32,49.96,854500,9.35274420371053,9.37684443654466,9.14325756445992,9.26190486456646,4609291.56844652,0.0,1.0
2001-08-02,50.61,51.18,49.6,50.46,528600,9.38240602873716,9.48807628039454,9.19516575825653,9.35459806777469,2851341.74731519,0.0,1.0
2001-08-03,49.97,51.45,49.75,51.0,696800,9.26375872863062,9.53813061012699,9.222973719219,9.45470672723958,3758635.88635873,0.0,1.0
2001-08-06,49.25,50.05,49.15,49.76,653000,9.13028051601077,9.27858964114394,9.11174187536912,9.22482758328317,3522372.60877189,0.0,1.0
2001-08-07,49.16,49.74,48.82,49.35,643300,9.11359573943329,9.22111985515484,9.05056436125169,9.14881915665242,3470049.46282229,0.0,1.0
2001-08-08,47.35,49.6,47.25,48.81,1144900,8.77804634381949,9.19516575825653,8.75950770317784,9.04871049718753,6175749.46367984,0.0,1.0
2001-08-09,47.45,48.0,46.92,47.74,814500,8.79658498446114,8.89854750799019,8.69833018906041,8.85034704232191,4393526.0181389,0.0,1.0
2001-08-10,47.6,48.17,46.62,47.7,878800,8.82439294542361,8.93006319708099,8.64271426713547,8.84293158606525,4740369.1402584,0.0,1.0
2001-08-13,48.15,48.15,47.09,47.75,631600,8.92635546895266,8.92635546895266,8.72984587815121,8.85220090638608,3406938.03935731,0.0,1.0
2001-08-14,47.72,48.8,47.6,48.09,1011500,8.84663931419358,9.04685663312336,8.82439294542361,8.91523228456767,5456171.35340393,0.0,1.0
2001-08-15,46.74,48.2,46.65,47.55,1131500,8.66496063590545,8.93562478927348,8.64827585932797,8.81512362510278,6103468.00432679,0.0,1.0
2001-08-16,47.2,47.35,46.16,46.51,1311700,8.75023838285702,8.77804634381949,8.5574365201839,8.62232176242966,7075491.80846261,0.0,1.0
2001-08-17,45.61,46.43,45.61,46.25,951900,8.45547399665485,8.60749084991635,8.45547399665485,8.57412129676138,5134680.68344557,0.0,1.0
2001-08-20,47.77,47.85,45.71,45.95,1050700,8.85590863451441,8.87073954702772,8.47401263729649,8.51850537483644,5667621.59270539,0.0,1.0
2001-08-21,48.46,49.2,46.9,47.75,1553100,8.98382525494176,9.12101119568995,8.69462246093208,8.85220090638608,8377636.9045691,0.0,1.0
2001-08-22,49.0,49.0,47.63,48.36,1107800,9.08393391440665,9.08393391440665,8.8299545376161,8.96528661430012,5975626.91576953,0.0,1.0
2001-08-23,47.67,49.32,47.55,48.55,697000,8.83736999387276,9.14325756445992,8.81512362510278,9.00051003151925,3759714.71411027,0.0,1.0
2001-08-24,48.71,49.11,47.5,47.95,883100,9.03017185654588,9.10432641911246,8.80585430478196,8.88927818766937,4763563.93691647,0.0,1.0
2001-08-27,48.66,49.23,48.49,48.99,722300,9.02090253622506,9.12657278788244,8.98938684713426,9.08208005034249,3896186.42467984,0.0,1.0
2001-08-28,46.99,49.09,46.69,49.08,1191900,8.71130723750957,9.10061869098414,8.65569131558463,9.09876482691997,6429273.98529129,0.0,1.0
2001-08-29,45.97,47.4,45.7,47.0,824400,8.52221310296477,8.78731566414031,8.47215877323233,8.71316110157373,4446927.99184004,0.0,1.0
2001-08-30,46.96,47.09,45.9,46.03,936100,8.70574564531707,8.72984587815121,8.50923605451562,8.53333628734976,5049453.29107407,0.0,1.0
2001-08-31,46.56,47.75,46.2,46.55,731500,8.63159108275049,8.85220090638608,8.56485197644056,8.62973721868632,3945812.50125059,0.0,1.0
2001-09-04,46.46,48.55,46.2,46.42,1094300,8.61305244210884,9.00051003151925,8.56485197644056,8.60563698585218,5902806.0425407,0.0,1.0
2001-09-05,46.25,47.11,45.54,46.84,1220600,8.57412129676138,8.73355360627954,8.44249694820569,8.6834992765471,6584085.76763701,0.0,1.0
2001-09-06,45.5,47.18,45.31,45.99,1041500,8.43508149194904,8.74653065472869,8.39985807472991,8.5259208310931,5617995.51613464,0.0,1.0
2001-09-07,45.44,46.07,43.8,45.4,2008600,8.42395830756405,8.54075174360642,8.11992460104105,8.41654285130739,10834667.1086971,0.0,1.0
2001-09-10,44.74,45.44,43.95,45.35,2222000,8.29418782307252,8.42395830756405,8.14773256200352,8.40727353098657,11985776.3195883,0.0,1.0
2001-09-17,41.06,44.8,41.05,43.8,2061000,7.61196584745994,8.30531100745751,7.61011198339578,8.11992460104105,11117319.9796001,0.0,1.0
2001-09-18,41.18,41.5,40.2,41.15,1884100,7.63421221622992,7.69353586628319,7.45253353794179,7.62865062403742,10163096.8333646,0.0,1.0
2001-09-19,40.0,42.2,37.5,42.2,3565600,7.41545625665849,7.82330635077471,6.95199024061734,7.82330635077471,19233341.1544212,0.0,1.0
2001-09-20,38.85,40.8,38.62,40.8,1942200,7.20226188927956,7.56376538179166,7.15962301580377,7.56376538179166,10476496.2951865,0.0,1.0
2001-09-21,37.92,40.64,37.25,40.64,2581600,7.02985253131225,7.53410355676503,6.90564363901322,7.53410355676503,13925508.6168538,0.0,1.0
2001-09-24,39.9,40.47,39.04,39.04,1089300,7.39691761601685,7.50258786767423,7.23748530649869,7.23748530649869,5875835.34875225,0.0,1.0
2001-09-25,39.41,40.7,38.53,39.32,1025500,7.30607827687278,7.54522674115002,7.14293823922629,7.2893935002953,5531689.2960116,0.0,1.0
2001-09-26,39.33,40.09,38.5,39.92,1235200,7.29124736435946,7.43214103323598,7.1373766470338,7.40062534414518,6662840.19349929,0.0,1.0
2001-09-27,39.86,40.06,38.84,39.4,1239000,7.38950215976019,7.42657944104348,7.2004080252154,7.30422441280862,6683337.92077851,0.0,1.0
2001-09-28,40.3,40.95,39.89,40.4,1633900,7.47107217858343,7.59157334275413,7.39506375195268,7.48961081922508,8813483.31619049,0.0,1.0
2001-10-01,39.09,40.1,38.12,40.09,1378500,7.24675462681951,7.43399489730014,7.06692981259554,7.43214103323598,7435820.27747634,0.0,1.0
2001-10-02,38.99,39.5,38.12,39.15,1576900,7.22821598617787,7.32276305345026,7.06692981259554,7.2578778112045,8506017.40700213,0.0,1.0
2001-10-03,40.59,41.44,37.87,41.44,2853700,7.52483423644421,7.6824126818982,7.02058321099143,7.6824126818982,15393253.7728213,0.0,1.0
2001-10-04,40.86,41.8,40.02,41.8,1812700,7.57488856617665,7.74915178820812,7.41916398478682,7.74915178820812,9777955.32606555,0.0,1.0
2001-10-05,39.99,41.1,39.18,41.1,1319500,7.41360239259433,7.6193813037166,7.26343940339699,7.6193813037166,7117566.0907726,0.0,1.0
2001-10-08,39.04,39.89,38.45,39.89,925300,7.23748530649869,7.39506375195268,7.12810732671298,7.39506375195268,4991196.59249101,0.0,1.0
2001-10-09,38.45,39.08,38.0,39.03,769000,7.12810732671298,7.24490076275535,7.04468344382557,7.23563144243453,4148092.70466398,0.0,1.0
2001-10-10,39.68,40.03,38.5,38.5,1242800,7.35613260660523,7.42101784885099,7.1373766470338,7.1373766470338,6703835.64805773,0.0,1.0
2001-10-11,41.31,41.32,40.0,40.04,1724900,7.65831244906406,7.66016631312822,7.41545625665849,7.42287171291515,9304349.94314032,0.0,1.0
2001-10-12,40.17,41.17,38.66,41.15,1284800,7.44697194574929,7.63235835216575,7.16703847206043,7.62865062403742,6930389.47588074,0.0,1.0
2001-10-15,41.38,41.55,39.94,40.12,952300,7.67128949751321,7.70280518660401,7.4043330722735,7.43770262542847,5136838.33894865,0.0,1.0
2001-10-16,41.86,42.25,41.42,42.0,674300,7.76027497259311,7.83257567109553,7.67870495376987,7.78622906949142,3637267.7643107,0.0,1.0
2001-10-17,40.6,42.64,40.57,42.48,1634400,7.52668810050837,7.90487636959795,7.52112650831588,7.87521454457132,8816180.38556934,0.0,1.0
2001-10-18,40.91,41.3,39.8,40.54,660800,7.58415788649747,7.65645858499989,7.3783789753752,7.51556491612338,3564446.89108188,0.0,1.0
2001-10-19,41.1,41.18,39.67,40.8,474800,7.6193813037166,7.63421221622992,7.35427874254106,7.56376538179166,2561137.08215144,0.0,1.0
2001-10-22,41.93,42.25,40.11,40.75,783900,7.77325202104227,7.83257567109553,7.4358487613643,7.55449606147084,4228465.37215357,0.0,1.0
2001-10-23,41.49,42.88,40.89,42.39,549800,7.69168200221902,7.9493691071379,7.58045015836914,7.85852976799384,2965697.48897823,0.0,1.0
2001-10-24,41.88,43.35,41.18,42.0,775900,7.76398270072144,8.03650071815364,7.63421221622992,7.78622906949142,4185312.26209205,0.0,1.0
2001-10-25,43.35,43.5,40.64,41.52,802400,8.03650071815364,8.06430867911611,7.53410355676503,7.69724359441152,4328256.93917085,0.0,1.0
2001-10-26,43.31,43.9,42.61,43.05,787700,8.02908526189698,8.13846324168269,7.89931477740546,7.9808847962287,4248963.0994328,0.0,1.0
2001-10-29,41.29,43.11,41.21,42.86,764100,7.65460472093573,7.99200798061369,7.63977380842241,7.94566137900958,4121661.4247513,0.0,1.0
2001-10-30,40.42,41.25,39.95,41.25,646300,7.49331854735341,7.64718926467907,7.40618693633767,7.64718926467907,3486231.87909536,0.0,1.0
2001-10-31,40.42,41.7,40.15,40.58,748800,7.49331854735341,7.73061314756648,7.44326421762096,7.52298037238004,4039131.10175864,0.0,1.0
2001-11-01,40.39,41.0,39.64,40.32,1406300,7.48775695516091,7.60084266307496,7.34871715034857,7.47477990671176,7585777.33494014,0.0,1.0
2001-11-02,40.99,41.15,39.78,40.34,515700,7.59898879901079,7.62865062403742,7.37467124724687,7.47848763484009,2781757.35734098,0.0,1.0
2001-11-05,42.64,42.99,41.36,41.37,782700,7.90487636959795,7.96976161184372,7.66758176938488,7.66943563344905,4221992.40564435,0.0,1.0
2001-11-06,43.7,43.8,41.25,41.75,942700,8.1013859603994,8.11992460104105,7.64718926467907,7.7398824678873,5085054.60687483,0.0,1.0
2001-11-07,44.12,44.45,43.07,44.45,990900,8.17924825109432,8.24042576521175,7.98459252435703,8.24042576521175,5345052.0949955,0.0,1.0
2001-11-08,43.64,45.45,43.3,44.25,1196300,8.09026277601442,8.42581217162821,8.02723139783282,8.20334848392846,6453008.19582513,0.0,1.0
2001-11-09,44.06,44.87,42.81,43.66,580700,8.16812506670933,8.31828805590666,7.93639205868875,8.09397050414274,3132376.37659087,0.0,1.0
2001-11-12,43.76,44.5,42.01,43.7,717900,8.11250914478439,8.24969508553257,7.78808293355558,8.1013859603994,3872452.214146,0.0,1.0
2001-11-13,45.71,45.91,44.05,44.5,998300,8.47401263729649,8.51108991857978,8.16627120264516,8.24969508553257,5384968.72180242,0.0,1.0
2001-11-14,45.11,45.66,43.8,43.87,2091800,8.36278079344662,8.46474331697567,8.11992460104105,8.1329016494902,11283459.453337,0.0,1.0
2001-11-15,45.29,45.95,44.77,45.0,675000,8.39615034660158,8.51850537483644,8.29974941526502,8.34238828874081,3641043.66144108,0.0,1.0
2001-11-16,44.75,45.81,44.23,45.59,1346100,8.29604168713669,8.49255127793814,8.19964075580013,8.45176626852652,7261050.18172717,0.0,1.0
2001-11-19,44.6,45.15,43.9,44.9,762400,8.26823372617422,8.37019624970327,8.13846324168269,8.32384964809916,4112491.38886323,0.0,1.0
2001-11-20,42.8,44.5,42.78,44.5,764700,7.93453819462459,8.24969508553257,7.93083046649626,8.24969508553257,4124897.90800591,0.0,1.0
2001-11-21,42.92,43.25,42.48,43.25,687000,7.95678456339456,8.017962077512,7.87521454457132,8.017962077512,3705773.32653337,0.0,1.0
2001-11-23,43.34,43.44,43.03,43.44,242500,8.03464685408948,8.05318549473112,7.97717706810037,8.05318549473112,1308078.64873994,0.0,1.0
2001-11-26,43.52,43.65,42.88,43.23,824100,8.06801640724444,8.09211664007858,7.9493691071379,8.01425434938367,4445309.75021273,0.0,1.0
2001-11-27,43.23,43.86,43.05,43.44,1211300,8.01425434938367,8.13104778542604,7.9808847962287,8.05318549473112,6533920.27719049,0.0,1.0
2001-11-28,42.06,43.16,41.85,43.16,897700,7.79735225387641,8.00127730093451,7.75842110852895,8.00127730093451,4842318.36277875,0.0,1.0
2001-11-29,43.3,43.48,41.58,41.73,903200,8.02723139783282,8.06060095098778,7.7083667787965,7.73617473975897,4871986.12594605,0.0,1.0
2001-11-30,42.74,43.43,42.37,43.32,587000,7.9234150102396,8.05133163066696,7.85482203986551,8.03093912596115,3166359.45076432,0.0,1.0
2001-12-03,41.76,43.0,40.96,43.0,765900,7.74173633195147,7.97161547590788,7.5934272068183,7.97161547590788,4131370.87451514,0.0,1.0
2001-12-04,42.93,43.0,41.45,41.66,533400,7.95863842745873,7.97161547590788,7.68426654596236,7.72319769130982,2877233.61335211,0.0,1.0
2001-12-05,45.61,46.0,43.01,43.15,1333200,8.45547399665485,8.52777469515727,7.97346933997204,7.99942343687035,7191465.79175295,0.0,1.0
2001-12-06,46.7,47.4,45.36,47.4,1807400,8.65754517964879,8.78731566414031,8.40912739505073,8.78731566414031,9749366.39064979,0.0,1.0
2001-12-07,46.56,47.21,45.75,47.21,637100,8.63159108275049,8.75209224692119,8.48142809355315,8.75209224692119,3436605.80252461,0.0,1.0
2001-12-10,45.73,47.59,45.52,46.47,772900,8.47772036542482,8.82253908135944,8.43878922007737,8.614906306173,4169129.84581898,0.0,1.0
2001-12-11,47.43,48.59,45.46,45.69,1104700,8.79287725633281,9.00792548777591,8.42766603569238,8.47030490916816,5958905.08562068,0.0,1.0
2001-12-12,47.76,48.05,46.99,47.44,703300,8.85405477045024,8.90781682831101,8.71130723750957,8.79473112039697,3793697.78828372,0.0,1.0
2001-12-13,46.45,47.8,46.09,47.75,520400,8.61119857804468,8.8614702267069,8.54445947173475,8.85220090638608,2807109.80950213,0.0,1.0
2001-12-14,46.91,47.5,45.85,46.26,579800,8.69647632499625,8.80585430478196,8.4999667341948,8.57597516082555,3127521.65170894,0.0,1.0
2001-12-17,47.95,48.44,46.7,46.81,722300,8.88927818766937,8.98011752681344,8.65754517964879,8.6779376843546,3896186.42467984,0.0,1.0
2001-12-18,49.9,50.0,48.05,48.05,1236900,9.25078168018147,9.26932032082312,8.90781682831101,8.90781682831101,6672010.22938736,0.0,1.0
2001-12-19,49.58,50.62,49.21,49.65,1386100,9.1914580301282,9.38425989280132,9.12286505975411,9.20443507857735,7476815.73203479,0.0,1.0
2001-12-20,48.4,49.42,47.96,49.22,900100,8.97270207055678,9.16179620510157,8.89113205173353,9.12471892381827,4855264.29579721,0.0,1.0
2001-12-21,48.6,49.44,47.66,48.5,2047600,9.00977935184007,9.1655039332299,8.83551612980859,8.99124071119842,11045038.520247,0.0,1.0
2001-12-24,48.7,49.05,48.3,48.46,295200,9.02831799248172,9.09320323472748,8.95416342991513,8.98382525494176,1592349.76127023,0.0,1.0
2001-12-26,49.34,50.35,48.71,48.8,706500,9.14696529258825,9.33420556306888,9.03017185654588,9.04685663312336,3810959.03230833,0.0,1.0
2001-12-27,49.15,49.6,48.7,49.55,767700,9.11174187536912,9.19516575825653,9.02831799248172,9.18589643793571,4141080.32427899,0.0,1.0
2001-12-28,49.69,49.98,49.08,49.09,704600,9.21185053483401,9.26561259269479,9.09876482691997,9.10061869098414,3800710.16866872,0.0,1.0
2001-12-31,48.0,49.65,47.95,49.64,721900,8.89854750799019,9.20443507857735,8.88927818766937,9.20258121451319,3894028.76917676,0.0,1.0
2002-01-02,48.6,48.97,47.09,48.46,971800,9.00977935184007,9.07837232221416,8.72984587815121,8.98382525494176,5242024.04472362,0.0,1.0
2002-01-03,49.3,49.35,47.98,49.35,571400,9.13954983633159,9.14881915665242,8.89483977986186,9.14881915665242,3082210.88614435,0.0,1.0
2002-01-04,49.32,49.59,48.03,49.22,375600,9.14325756445992,9.19331189419237,8.90410910018269,9.12471892381827,2026038.51738855,0.0,1.0
2002-01-07,48.94,50.0,48.89,49.23,689200,9.07281073002166,9.26932032082312,9.06354140970084,9.12657278788244,3717640.43180029,0.0,1.0
2002-01-08,49.95,50.15,49.05,49.25,701600,9.26005100050229,9.29712828178559,9.09320323472748,9.13028051601077,3784527.75239565,0.0,1.0
2002-01-09,49.26,51.22,48.9,50.29,964700,9.13213438007493,9.4954917366512,9.06539527376501,9.32308237868389,5203725.65954402,0.0,1.0
2002-01-10,49.68,50.05,48.56,49.17,663400,9.20999667076985,9.27858964114394,9.00236389558341,9.11544960349745,3578471.65185187,0.0,1.0
2002-01-11,48.99,50.09,48.59,49.85,690300,9.08208005034249,9.2860050974006,9.00792548777591,9.24151235986065,3723573.98443374,0.0,1.0
2002-01-14,48.36,48.99,48.27,48.99,633300,8.96528661430012,9.08208005034249,8.94860183772264,9.08208005034249,3416108.07524539,0.0,1.0
2002-01-15,48.68,49.09,47.85,48.75,728300,9.02461026435339,9.10061869098414,8.87073954702772,9.03758731280254,3928551.25722598,0.0,1.0
2002-01-16,48.68,49.4,47.72,48.64,987000,9.02461026435339,9.15808847697324,8.84663931419358,9.01719480809673,5324014.95384051,0.0,1.0
2002-01-17,49.75,50.07,48.29,48.97,1040200,9.222973719219,9.28229736927227,8.95230956585097,9.07837232221416,5610983.13574965,0.0,1.0
2002-01-18,48.99,49.58,48.96,49.15,1082000,9.08208005034249,9.1914580301282,9.07651845815,9.11174187536912,5836458.13582111,0.0,1.0
2002-01-22,48.5,49.69,48.5,49.5,808200,8.99124071119842,9.21185053483401,8.99124071119842,9.17662711761488,4359542.94396545,0.0,1.0
2002-01-23,49.02,49.4,48.12,49.4,669900,9.08764164253498,9.15808847697324,8.92079387676017,9.15808847697324,3613533.55377686,0.0,1.0
2002-01-24,50.14,50.18,48.63,49.13,1203400,9.29527441772142,9.30268987397808,9.01534094403256,9.10803414724079,6491306.58100473,0.0,1.0
2002-01-25,49.91,50.64,49.66,50.15,1424800,9.25263554424563,9.38796762092965,9.20628894264152,9.29712828178559,7685568.90195741,0.0,1.0
2002-01-28,49.9,50.3,49.39,50.03,678600,9.25078168018147,9.32493624274805,9.15623461290907,9.27488191301561,3660462.56096877,0.0,1.0
2002-01-29,49.36,50.4,48.75,50.04,1007400,9.15067302071658,9.3434748833897,9.03758731280254,9.27673577707978,5434055.3844974,0.0,1.0
2002-01-30,49.71,50.48,48.95,49.49,1252100,9.21555826296234,9.35830579590302,9.07466459408583,9.17477325355072,6754001.13850426,0.0,1.0
2002-01-31,50.02,50.48,49.3,49.3,886900,9.27302804895145,9.35830579590302,9.13954983633159,9.13954983633159,4784061.66419569,0.0,1.0
2002-02-01,49.89,50.11,49.1,50.11,758100,9.24892781611731,9.28971282552893,9.1024725550483,9.28971282552893,4089296.59220516,0.0,1.0
2002-02-04,49.04,50.24,48.36,49.9,1072300,9.09134937066331,9.31381305836307,8.96528661430012,9.25078168018147,5784134.98987151,0.0,1.0
2002-02-05,49.88,50.4,49.0,49.05,653000,9.24707395205314,9.3434748833897,9.08393391440665,9.09320323472748,3522372.60877189,0.0,1.0
2002-02-06,49.16,50.17,48.74,50.0,798200,9.11359573943329,9.30083600991392,9.03573344873837,9.26932032082312,4305601.55638855,0.0,1.0
2002-02-07,49.16,50.24,48.96,49.2,764300,9.11359573943329,9.31381305836307,9.07651845815,9.12101119568995,4122740.25250284,0.0,1.0
2002-02-08,49.71,49.71,48.11,48.84,887000,9.21555826296234,9.21555826296234,8.918940012696,9.05427208938002,4784601.07807146,0.0,1.0
2002-02-11,50.0,50.1,49.28,49.54,430200,9.26932032082312,9.28785896146476,9.13584210820326,9.18404257387154,2320558.49355845,0.0,1.0
2002-02-12,48.23,49.71,47.91,49.7,1868900,8.94118638146598,9.21555826296234,8.88186273141271,9.21370439889818,10081105.9242477,0.0,1.0
2002-02-13,48.19,48.49,46.77,48.26,1490200,8.98011752681344,9.0360219729235,8.71550314855913,8.99316189757245,7996859.48269348,0.25,1.0
2002-02-14,47.37,48.0,47.14,47.9,1310100,8.82731204077926,8.94471137761039,8.78445196542821,8.92607656224037,7030388.94663584,0.0,1.0
2002-02-15,46.31,47.5,46.01,47.5,1375800,8.62978299785703,8.85153730076029,8.57387855174696,8.85153730076029,7382954.82236592,0.0,1.0
2002-02-19,46.41,46.59,45.5,46.2,1282100,8.64841781322705,8.68196048089309,8.47884099335985,8.60928470095,6880132.56124099,0.0,1.0
2002-02-20,46.59,47.07,45.25,47.07,919000,8.68196048089309,8.77140759466919,8.4322539549348,8.77140759466919,4931629.22063838,0.0,1.0
2002-02-21,43.53,44.95,43.23,44.41,3790100,8.11173513057043,8.37634950882473,8.05583068446036,8.27572150582662,20338811.6530376,0.0,1.0
2002-02-22,44.47,44.95,43.42,43.7,2602300,8.28690239504863,8.37634950882473,8.0912368336634,8.14341431669946,13964721.1326085,0.0,1.0
2002-02-25,43.84,44.67,43.5,44.66,1413600,8.16950305821749,8.32417202578867,8.10614468595942,8.32230854425167,7585800.94264899,0.0,1.0
2002-02-26,44.0,44.26,43.3,43.77,1055400,8.19931876280953,8.24776928277158,8.06887505521938,8.15645868745848,5663592.46949047,0.0,1.0
2002-02-27,44.47,44.75,43.78,44.13,1214100,8.28690239504863,8.33907987808469,8.15832216899548,8.22354402279056,6515224.19671062,0.0,1.0
2002-02-28,44.29,45.24,44.0,44.42,1005400,8.25335972738259,8.4303904733978,8.19931876280953,8.27758498736362,5395277.49557109,0.0,1.0
2002-03-01,46.6,46.81,44.25,44.8,1191000,8.68382396243009,8.72295707470714,8.24590580123458,8.3483972857697,6391262.67875986,0.0,1.0
2002-03-04,48.63,48.93,46.65,46.67,1412100,9.06211071444153,9.11801516055159,8.6931413701151,8.69686833318911,7577751.4934314,0.0,1.0
2002-03-05,47.86,49.05,47.54,48.55,1173800,8.91862263609236,9.14037693899562,8.85899122690829,9.04720286214551,6298962.32773159,0.0,1.0
2002-03-06,49.75,50.1,47.65,47.7,1234800,9.27082064658577,9.33604250038085,8.87948952381532,8.88880693150033,6626306.59591325,0.0,1.0
2002-03-07,47.33,49.98,46.68,49.76,1119100,8.81985811463125,9.31368072193682,8.69873181472611,9.27268412812277,6005425.74626378,0.0,1.0
2002-03-08,48.8,49.5,48.21,48.78,1117500,9.09378990057057,9.22423360816072,8.98384448988744,9.09006293749656,5996839.66709835,0.0,1.0
2002-03-11,49.09,49.56,47.98,48.66,918200,9.14783086514363,9.23541449738273,8.94098441453639,9.06770115905254,4927336.18105567,0.0,1.0
2002-03-12,48.2,48.79,47.42,48.75,880600,8.98198100835044,9.09192641903356,8.83662944846427,9.08447249288556,4725563.32066829,0.0,1.0
2002-03-13,46.65,48.0,46.5,47.9,1038800,8.6931413701151,8.94471137761039,8.66518914706007,8.92607656224037,5574511.89814924,0.0,1.0
2002-03-14,47.05,47.66,45.55,47.66,1118700,8.76768063159519,8.88135300535232,8.48815840104486,8.88135300535232,6003279.22647242,0.0,1.0
2002-03-15,49.07,49.25,47.1,47.51,1188100,9.14410390206963,9.17764656973566,8.7769980392802,8.85340078229729,6375700.41027253,0.0,1.0
2002-03-18,49.19,49.79,48.3,48.75,1136800,9.16646568051365,9.27827457273378,9.00061582372046,9.08447249288556,6100409.24703124,0.0,1.0
2002-03-19,50.25,51.0,49.38,49.39,1521200,9.36399472343588,9.50375583871104,9.20187182971669,9.20373531125369,8163214.76652351,0.0,1.0
2002-03-20,49.55,50.8,49.4,50.19,839600,9.23355101584573,9.466486207971,9.2055987927907,9.35281383421387,4505545.04205439,0.0,1.0
2002-03-21,49.15,49.4,48.61,49.4,740000,9.15901175436564,9.2055987927907,9.05838375136753,9.2055987927907,3971061.61400697,0.0,1.0
2002-03-22,49.58,50.2,48.44,49.01,606900,9.23914146045674,9.35467731575087,9.02670456523849,9.13292301284761,3256807.15343355,0.0,1.0
2002-03-25,48.32,49.58,48.24,49.57,704100,9.00434278679446,9.23914146045674,8.98943493449845,9.23727797891973,3778411.46273284,0.0,1.0
2002-03-26,49.49,50.32,48.24,48.26,756900,9.22237012662372,9.3770390941949,8.98943493449845,8.99316189757245,4061752.07519172,0.0,1.0
2002-03-27,49.53,50.11,48.62,49.25,748700,9.22982405277173,9.33790598191785,9.06024723290453,9.17764656973566,4017748.41946894,0.0,1.0
2002-03-28,49.86,50.14,48.69,49.56,568900,9.2913189434928,9.34349642652886,9.07329160366354,9.23541449738273,3052887.77325481,0.0,1.0
2002-04-01,49.75,49.99,47.66,49.99,795300,9.27082064658577,9.31554420347383,8.88135300535232,9.31554420347383,4267817.97516181,0.0,1.0
2002-04-02,49.26,50.0,48.85,49.65,792100,9.17951005127267,9.31740768501083,9.10310730825558,9.25218583121575,4250645.81683097,0.0,1.0
2002-04-03,48.91,49.95,48.35,49.6,781700,9.11428819747759,9.30809027732582,9.00993323140547,9.24286842353074,4194836.30225574,0.0,1.0
2002-04-04,49.36,49.83,48.33,49.11,743400,9.19814486664269,9.28572849888179,9.00620626833147,9.15155782821763,3989307.03223348,0.0,1.0
2002-04-05,48.94,49.85,48.33,49.27,701300,9.1198786420886,9.28945546195579,9.00620626833147,9.18137353280967,3763385.82419336,0.0,1.0
2002-04-08,50.08,50.39,48.78,48.99,749600,9.33231553730684,9.39008346495391,9.09006293749656,9.12919604977361,4022578.08899949,0.0,1.0
2002-04-09,49.2,50.74,49.05,50.11,951600,9.16832916205065,9.45530531874899,9.14037693899562,9.33790598191785,5106570.58363383,0.0,1.0
2002-04-10,50.1,50.99,49.2,49.48,1304400,9.33604250038085,9.50189235717404,9.16832916205065,9.22050664508671,6999801.03960903,0.0,1.0
2002-04-11,49.35,50.45,49.01,49.99,807100,9.19628138510569,9.40126435417593,9.13292301284761,9.31554420347383,4331140.30900679,0.0,1.0
2002-04-12,50.0,50.92,48.75,49.65,705700,9.31740768501083,9.48884798641503,9.08447249288556,9.25218583121575,3786997.54189826,0.0,1.0
2002-04-15,50.29,50.97,49.36,50.05,671000,9.37144864958389,9.49816539410004,9.19814486664269,9.32672509269584,3600786.94999821,0.0,1.0
2002-04-16,51.39,51.85,50.39,50.56,842200,9.57643161865413,9.66215176935623,9.39008346495391,9.42176265108295,4519497.4206982,0.0,1.0
2002-04-17,51.34,52.0,51.02,51.44,971700,9.56711421096912,9.69010399241126,9.50748280178505,9.58574902633914,5214433.20314942,0.0,1.0
2002-04-18,51.54,51.9,49.69,51.29,1240000,9.60438384170916,9.67146917704124,9.25963975736376,9.55779680328411,6654211.35320086,0.0,1.0
2002-04-19,51.71,52.1,51.28,51.37,849300,9.6360630278382,9.70873880778128,9.5559333217471,9.57270465558012,4557598.14699475,0.0,1.0
2002-04-22,51.4,51.96,50.25,51.95,741100,9.57829510019113,9.68265006626325,9.36399472343588,9.68078658472625,3976964.54343319,0.0,1.0
2002-04-23,51.15,51.84,50.66,51.24,772100,9.53170806176608,9.66028828781923,9.44039746645297,9.5484793955991,4143319.82726321,0.0,1.0
2002-04-24,51.19,51.85,51.13,51.51,612800,9.53916198791408,9.66215176935623,9.52798109869207,9.59879339709815,3288468.32035604,0.0,1.0
2002-04-25,52.09,52.25,51.28,51.3,791300,9.70687532624428,9.73669103083632,9.5559333217471,9.55966028482111,4246352.77724826,0.0,1.0
2002-04-26,50.47,52.26,50.37,52.2,772300,9.40499131724993,9.73855451237332,9.38635650187991,9.7273736231513,4144393.08715889,0.0,1.0
2002-04-29,50.27,51.15,49.67,50.57,782700,9.36772168650989,9.53170806176608,9.25591279428976,9.42362613261995,4200202.60173412,0.0,1.0
2002-04-30,51.77,52.25,50.31,50.55,1169600,9.64724391706021,9.73669103083632,9.37517561265789,9.41989916954595,6276423.86992236,0.0,1.0
2002-05-01,51.71,52.18,49.91,52.14,1462700,9.6360630278382,9.7236466600773,9.30063635117781,9.71619273392929,7849286.24703782,0.0,1.0
2002-05-02,52.36,52.8,51.55,51.84,1049200,9.75718932774334,9.83918251537143,9.60624732324616,9.66028828781923,5630321.41272447,0.0,1.0
2002-05-03,51.8,52.57,50.94,52.5,1335300,9.65283436167122,9.79632244002038,9.49257494948903,9.78327806926137,7165619.69349122,0.0,1.0
2002-05-06,50.95,52.4,50.66,51.76,1033600,9.49443843102603,9.76464325389135,9.44039746645297,9.64538043552321,5546607.14086162,0.0,1.0
2002-05-07,53.25,53.8,51.49,51.5,1946500,9.92303918453653,10.0255306690716,9.59506643402415,9.59692991556115,10445501.9346818,0.0,1.0
2002-05-08,55.02,55.49,53.33,53.51,2465900,10.2528754165859,10.340459048825,9.93794703683255,9.97148970449859,13232757.8837565,0.0,1.0
2002-05-09,55.11,55.85,54.76,54.99,1405200,10.2696467504189,10.4075443841571,10.2044248966239,10.2472849719749,7540724.02703055,0.0,1.0
2002-05-10,53.74,55.47,53.65,55.21,1313300,10.0143497798496,10.336732085751,9.99757844601662,10.288281565789,7047561.10496671,0.0,1.0
2002-05-13,54.83,55.21,53.6,53.91,1325000,10.2174692673829,10.288281565789,9.98826103833161,10.0460289659787,7110346.8088638,0.0,1.0
2002-05-14,56.28,56.62,55.04,55.05,1274000,10.4876740902482,10.5510324625063,10.2566023796599,10.2584658611969,6836665.53546604,0.0,1.0
2002-05-15,55.7,56.25,55.31,55.64,1910000,10.3795921611021,10.4820836456372,10.306916381159,10.36841127188,10249632.0037206,0.0,1.0
2002-05-16,55.17,55.71,54.74,55.7,1408200,10.2808276396409,10.3814556426391,10.2006979335499,10.3795921611021,7556822.92546572,0.0,1.0
2002-05-17,54.6,54.99,53.44,54.86,1533700,10.1746091920318,10.2472849719749,9.95844533373957,10.2230597119939,8230293.51000337,0.0,1.0
2002-05-20,53.94,54.85,53.19,54.5,615900,10.0516194105897,10.2211962304569,9.91185829531452,10.1559743766618,3305103.84873903,0.0,1.0
2002-05-21,53.8,55.19,53.57,54.15,1466000,10.0255306690716,10.2845546027149,9.9826705937206,10.0907525228667,7866995.03531654,0.0,1.0
2002-05-22,53.7,53.9,52.5,53.81,1359200,10.0068958537016,10.0441654844417,9.78327806926137,10.0273941506087,7293874.25102471,0.0,1.0
2002-05-23,54.33,54.92,52.71,53.86,1515700,10.1242951905328,10.2342406012159,9.82241118153841,10.0367115582937,8133700.11939235,0.0,1.0
2002-05-24,53.54,54.62,53.16,54.4,542900,9.97708014910959,10.1783361551058,9.90626785070351,10.1373395612918,2913363.98681673,0.0,1.0
2002-05-28,53.8,54.31,52.7,53.97,1153700,10.0255306690716,10.1205682274588,9.82054770000141,10.0572098552007,6191099.70821603,0.0,1.0
2002-05-29,52.34,53.72,52.05,53.71,1260700,9.75346236466933,10.0106228167756,9.69942140009627,10.0087593352386,6765293.75240349,0.0,1.0
2002-05-30,51.64,53.35,51.33,52.27,1744100,9.62301865707918,9.94167399990655,9.56525072943212,9.74041799391032,9359362.92025615,0.0,1.0
2002-05-31,52.21,52.95,51.33,51.99,1273000,9.72923710468831,9.86713473842647,9.56525072943212,9.68824051087426,6831299.23598765,0.0,1.0
2002-06-03,50.84,52.46,50.65,52.46,1240700,9.47394013411901,9.77582414311336,9.43853398491597,9.77582414311336,6657967.76283573,0.0,1.0
2002-06-04,50.67,51.1,49.7,50.73,1653000,9.44226094798997,9.52239065408107,9.26150323890076,9.45344183721198,8870493.03777502,0.0,1.0
2002-06-05,51.59,52.24,50.81,50.97,1336700,9.61370124939417,9.73482754929931,9.468349689508,9.49816539410004,7173132.51276096,0.0,1.0
2002-06-06,50.47,51.74,49.87,51.54,1015500,9.40499131724993,9.6416534724492,9.2931824250298,9.60438384170916,5449477.1203028,0.0,1.0
2002-06-07,50.39,51.2,50.19,50.2,1193600,9.39008346495391,9.54102546945109,9.35281383421387,9.35467731575087,6405215.05740367,0.0,1.0
2002-06-10,50.61,51.15,50.27,50.62,920900,9.43108005876796,9.53170806176608,9.36772168650989,9.43294354030496,4941825.18964732,0.0,1.0
2002-06-11,49.37,51.24,49.06,51.0,1115300,9.20000834817969,9.5484793955991,9.14224042053262,9.50375583871104,5985033.8082459,0.0,1.0
2002-06-12,49.81,50.43,47.75,49.46,1578500,9.28200153580779,9.39753739110192,8.89812433918534,9.21677968201271,8470703.72663512,0.0,1.0
2002-06-13,48.2,49.6,47.93,49.59,1381900,8.98198100835044,9.24286842353074,8.93166700685138,9.24100494199374,7415689.24918409,0.0,1.0
2002-06-14,48.53,49.24,46.32,48.32,1801000,9.04347589907151,9.17578308819866,8.63164647939403,9.00434278679446,9664705.36057641,0.0,1.0
2002-06-17,49.27,49.93,48.68,49.32,1034200,9.18137353280967,9.30436331425181,9.07142812212654,9.19069094049468,5549826.92054865,0.0,1.0
2002-06-18,48.25,48.89,47.9,48.34,1423400,8.99129841603545,9.11056123440359,8.92607656224037,9.00806974986847,7638390.67753718,0.0,1.0
2002-06-19,47.56,48.7,47.29,48.4,1362900,8.8627181899823,9.07515508520055,8.81240418848324,9.01925063909048,7313729.55909472,0.0,1.0
2002-06-20,47.12,48.95,46.96,47.64,1049700,8.7807250023542,9.1217421236256,8.75090929776217,8.87762604227832,5633004.56246367,0.0,1.0
2002-06-21,46.82,47.79,46.22,46.22,1465900,8.72482055624414,8.90557826533335,8.61301166402401,8.61301166402401,7866458.40536866,0.0,1.0
2002-06-24,48.08,49.05,47.14,47.15,1492900,8.95961922990641,9.14037693899562,8.78445196542821,8.78631544696521,8011348.49128513,0.0,1.0
2002-06-25,47.59,49.52,46.96,48.4,1480700,8.86830863459331,9.22796057123472,8.75090929776217,9.01925063909048,7945879.6376488,0.0,1.0
2002-06-26,47.46,47.9,46.19,47.23,1867700,8.84408337461228,8.92607656224037,8.607421219413,8.80122329926123,10022637.5357849,0.0,1.0
2002-06-27,48.87,48.92,46.62,47.93,1719200,9.10683427132958,9.11615167901459,8.68755092550409,8.93166700685138,9225742.06324429,0.0,1.0
2002-06-28,49.43,50.07,48.68,48.75,1601300,9.2111892374017,9.33045205576984,9.07142812212654,9.08447249288556,8593055.35474237,0.0,1.0
2002-07-01,47.69,50.08,47.68,49.32,976000,8.88694344996333,9.33231553730684,8.88507996842633,9.19069094049468,5237508.29090648,0.0,1.0
2002-07-02,47.45,49.09,47.3,47.71,1379200,8.84221989307528,9.14783086514363,8.81426767002024,8.89067041303733,7401200.24059244,0.0,1.0
2002-07-03,47.56,48.45,46.19,47.55,1374600,8.8627181899823,9.02856804677549,8.607421219413,8.8608547084453,7376515.26299186,0.0,1.0
2002-07-05,49.74,49.8,47.7,48.25,783800,9.26895716504877,9.28013805427078,8.88880693150033,8.99129841603545,4206105.53116035,0.0,1.0
2002-07-08,48.75,50.0,48.43,49.19,1325100,9.08447249288556,9.31740768501083,9.02484108370149,9.16646568051365,7110883.43881166,0.0,1.0
2002-07-09,48.57,50.37,48.28,49.3,1557300,9.05092982521952,9.38635650187991,8.99688886064646,9.18696397742067,8356938.17769331,0.0,1.0
2002-07-10,46.8,49.57,46.78,48.63,1563000,8.72109359317013,9.23727797891973,8.71736663009613,9.06211071444153,8387526.08472012,0.0,1.0
2002-07-11,46.38,48.1,43.84,46.81,3696800,8.64282736861604,8.96334619298042,8.16950305821749,8.72295707470714,19838135.911704,0.0,1.0
2002-07-12,45.56,48.0,45.15,48.0,1683800,8.49002188258187,8.94471137761039,8.41361913956478,8.94471137761039,9035775.06170936,0.0,1.0
2002-07-15,46.83,47.07,44.15,45.19,2144800,8.72668403778114,8.77140759466919,8.22727098586456,8.42107306571278,11509639.1212461,0.0,1.0
2002-07-16,44.21,47.0,43.22,46.91,2296000,8.23845187508657,8.75836322391018,8.05396720292336,8.74159189007716,12321023.6023784,0.0,1.0
2002-07-17,45.15,45.64,43.84,45.18,1889600,8.41361913956478,8.50492973487788,8.16950305821749,8.41920958417578,10140159.4943616,0.0,1.0
2002-07-18,44.19,46.44,43.73,45.02,1457100,8.23472491201257,8.65400825783806,8.14900476131047,8.38939387958375,7819234.96995885,0.0,1.0
2002-07-19,42.97,44.12,42.58,43.94,1627600,8.0073801644983,8.22168054125355,7.93470438455522,8.18813787358751,8734189.03102397,0.0,1.0
2002-07-22,41.65,43.25,41.07,42.91,1764300,7.76140060161402,8.05955764753437,7.65331867246789,7.99619927527629,9467762.16971958,0.0,1.0
2002-07-23,40.71,42.59,40.71,41.52,1891500,7.58623333713582,7.93656786609222,7.58623333713582,7.73717534163299,10150355.4633705,0.0,1.0
2002-07-24,42.05,42.25,40.15,40.66,2580000,7.83593986309411,7.87320949383415,7.48187837106369,7.5769159294508,13845052.6542405,0.0,1.0
2002-07-25,41.62,42.48,40.28,41.7,1847200,7.75581015700301,7.9160695691852,7.50610363104472,7.77071800929903,9912628.39647793,0.0,1.0
2002-07-26,42.89,42.91,41.06,41.81,1227700,7.99247231220229,7.99619927527629,7.65145519093089,7.79121630620605,6588205.86961669,0.0,1.0
2002-07-29,45.1,45.4,42.64,42.95,1116100,8.40430173187977,8.46020617798983,7.94588527377723,8.0036532014243,5989326.84782861,0.0,1.0
2002-07-30,44.08,45.01,43.24,44.77,1393300,8.21422661510555,8.38753039804675,8.05769416599736,8.3428068411587,7476865.0632377,0.0,1.0
2002-07-31,43.89,44.1,42.87,44.09,1012900,8.1788204659025,8.21795357817955,7.98874534912828,8.21609009664255,5435524.741659,0.0,1.0
2002-08-01,42.86,43.99,42.32,43.82,1034900,7.98688186759128,8.19745528127253,7.88625386459316,8.16577609514349,5553583.33018353,0.0,1.0
2002-08-02,41.7,43.04,41.08,42.85,1245900,7.77071800929903,8.02042453525732,7.65518215400489,7.98501838605428,6685872.52012335,0.0,1.0
2002-08-05,40.37,42.51,40.15,41.66,1395800,7.52287496487774,7.92166001379621,7.48187837106369,7.76326408315102,7490280.81193368,0.0,1.0
2002-08-06,41.85,42.77,40.26,40.48,1747700,7.79867023235406,7.97011053375826,7.50237666797072,7.54337326178477,9378681.59837835,0.0,1.0
2002-08-07,41.7,42.76,40.25,42.31,2241800,7.77071800929903,7.96824705222126,7.50051318643372,7.88439038305616,12030170.1706498,0.0,1.0
2002-08-08,43.42,43.7,40.81,41.79,1606300,8.0912368336634,8.14341431669946,7.60486815250584,7.78748934313205,8619886.85213431,0.0,1.0
2002-08-09,42.87,43.68,42.15,43.38,1325600,7.98874534912828,8.13968735362546,7.85457467846413,8.08378290751539,7113566.58855086,0.0,1.0
2002-08-12,42.67,42.99,41.62,42.48,1404800,7.95147571838824,8.01110712757231,7.75581015700301,7.9160695691852,7538577.50723917,0.0,1.0
2002-08-13,41.19,43.2,41.05,42.66,1667500,7.67568045091192,8.05024023984936,7.64959170939389,7.94961223685124,8948304.38021164,0.0,1.0
2002-08-14,44.94,45.0,40.73,41.29,2110500,8.37448602728773,8.38566691650975,7.58996030020982,7.69431526628194,11325575.0491374,0.0,1.0
2002-08-15,44.63,45.51,43.81,44.81,1901800,8.31671809964067,8.48070447489685,8.16391261360649,8.3502607673067,10205628.3479979,0.0,1.0
2002-08-16,44.75,45.07,43.4,44.41,1228300,8.33907987808469,8.39871128726876,8.0875098705894,8.27572150582662,6591425.64930372,0.0,1.0
2002-08-19,45.96,46.09,44.42,44.5,1080000,8.56456114406195,8.58878640404298,8.27758498736362,8.29249283965964,5795603.43665882,0.0,1.0
2002-08-20,45.61,46.08,44.5,45.58,942100,8.49933929026688,8.58692292250598,8.29249283965964,8.49374884565587,5055590.73858914,0.0,1.0
2002-08-21,46.04,46.85,45.24,45.96,1112500,8.57946899635797,8.73041100085515,8.4303904733978,8.56456114406195,5970008.16970642,0.0,1.0
2002-08-22,46.5,46.75,44.9,46.0,1076400,8.66518914706007,8.71177618548512,8.36703210113972,8.57201507020996,5776284.75853662,0.0,1.0
2002-08-23,45.15,46.78,44.81,46.38,1015100,8.41361913956478,8.71736663009613,8.3502607673067,8.64282736861604,5447330.60051144,0.0,1.0
2002-08-26,46.34,46.43,44.55,45.39,1169400,8.63537344246804,8.65214477630105,8.30181024734465,8.45834269645283,6275350.61002668,0.0,1.0
2002-08-27,45.17,46.64,44.77,46.22,1339600,8.41734610263878,8.6912778885781,8.3428068411587,8.61301166402401,7188694.78124829,0.0,1.0
2002-08-28,43.46,45.49,43.09,45.17,1202600,8.09869075981141,8.47697751182285,8.02974194294233,8.41734610263878,6453511.75270916,0.0,1.0
2002-08-29,44.13,44.5,42.88,43.42,1381600,8.22354402279056,8.29249283965964,7.99060883066529,8.0912368336634,7414079.35934057,0.0,1.0
2002-08-30,44.01,45.19,43.6,43.99,913800,8.20118224434653,8.42107306571278,8.12477950132944,8.19745528127253,4903724.46335076,0.0,1.0
2002-09-03,42.66,43.59,42.0,43.58,1439300,7.94961223685124,8.12291601979244,7.82662245540909,8.12105253825544,7723714.83924355,0.0,1.0
2002-09-04,43.44,43.69,42.45,42.93,1236300,8.09496379673741,8.14155083516246,7.91047912457419,7.9999262383503,6634356.04513082,0.0,1.0
2002-09-05,41.53,42.97,41.15,42.96,1405100,7.73903882316999,8.0073801644983,7.66822652476391,8.0055166829613,7540187.39708269,0.0,1.0
2002-09-06,42.96,43.7,41.5,41.81,1185300,8.0055166829613,8.14341431669946,7.73344837855899,7.79121630620605,6360674.77173305,0.0,1.0
2002-09-09,43.19,43.67,41.55,42.96,1075000,8.04837675831235,8.13782387208846,7.742765786244,8.0055166829613,5768771.93926688,0.0,1.0
2002-09-10,43.63,43.74,42.68,43.16,1027200,8.13036994594045,8.15086824284747,7.95333919992524,8.04278631370135,5512262.82419994,0.0,1.0
2002-09-11,43.5,44.97,43.3,43.64,918000,8.10614468595942,8.38007647189874,8.06887505521938,8.13223342747745,4926262.92115999,0.0,1.0
2002-09-12,42.43,43.41,42.17,43.39,776100,7.90675216150019,8.0893733521264,7.85830164153813,8.0856463890524,4164785.02517676,0.0,1.0
2002-09-13,42.95,43.24,41.94,42.32,714500,8.0036532014243,8.05769416599736,7.81544156618708,7.88625386459316,3834220.97730808,0.0,1.0
2002-09-16,42.0,43.0,41.25,42.9,1164600,7.82662245540909,8.01297060910931,7.68686134013393,7.99433579373929,6249592.37253042,0.0,1.0
2002-09-17,41.37,42.97,41.21,42.04,1129000,7.70922311857796,8.0073801644983,7.67940741398592,7.8340763815571,6058552.11109981,0.0,1.0
2002-09-18,42.19,42.61,41.19,41.2,1010600,7.86202860461214,7.94029482916623,7.67568045091192,7.67754393244892,5423182.2528587,0.0,1.0
2002-09-19,40.31,41.83,40.25,41.03,2776600,7.51169407565573,7.79494326928006,7.50051318643372,7.64586474631988,14900067.1316915,0.0,1.0
2002-09-20,41.61,41.79,40.2,40.7,1960200,7.75394667546601,7.78748934313205,7.49119577874871,7.58436985559881,10519020.2375357,0.0,1.0
2002-09-23,41.9,42.33,41.0,41.44,1111300,7.80798764003907,7.88811734613017,7.64027430170888,7.72226748933697,5963568.61033235,0.0,1.0
2002-09-24,41.2,42.1,40.58,41.87,2229500,7.67754393244892,7.84525727077912,7.56200807715479,7.80239719542807,11964164.6870656,0.0,1.0
2002-09-25,42.33,42.44,41.05,41.35,1529700,7.88811734613017,7.90861564303719,7.64959170939389,7.70549615550395,8208828.3120898,0.0,1.0
2002-09-26,43.86,44.06,42.34,42.34,1520000,8.1732300212915,8.21049965203154,7.88998082766717,7.88998082766717,8156775.20714944,0.0,1.0
2002-09-27,42.66,44.76,42.65,43.74,1482600,7.94961223685124,8.34094335962169,7.94774875531423,8.15086824284747,7956075.60665774,0.0,1.0
2002-09-30,41.92,42.82,41.35,42.65,1682100,7.81171460311308,7.97942794144327,7.70549615550395,7.94774875531423,9026652.3525961,0.0,1.0
2002-10-01,42.71,42.75,41.1,42.0,1718900,7.95892964453625,7.96638357068426,7.6589091170789,7.82662245540909,9224132.17340077,0.0,1.0
2002-10-02,41.48,43.01,41.21,42.64,1287800,7.72972141548498,8.01483409064631,7.67940741398592,7.94588527377723,6910720.4682678,0.0,1.0
2002-10-03,41.77,42.67,41.09,41.5,1325600,7.78376238005805,7.95147571838824,7.6570456355419,7.73344837855899,7113566.58855085,0.0,1.0
2002-10-04,41.54,42.66,41.13,42.2,1446000,7.74090230470699,7.94961223685124,7.66449956168991,7.86389208614914,7759669.04574875,0.0,1.0
2002-10-07,41.4,42.4,41.02,41.57,1395300,7.71481356318896,7.90116171688918,7.64400126478288,7.746492749318,7487597.66219449,0.0,1.0
2002-10-08,42.12,43.5,41.58,41.87,1842700,7.84898423385312,8.10614468595942,7.748356230855,7.80239719542807,9888480.04882518,0.0,1.0
2002-10-09,39.6,42.25,39.16,41.97,2894100,7.37938688652858,7.87320949383415,7.29739369890048,7.82103201079809,15530607.3204021,0.0,1.0
2002-10-10,41.89,42.32,39.15,39.61,1911800,7.80612415850207,7.88625386459316,7.29553021736348,7.38125036806558,10259291.3427818,0.0,1.0
2002-10-11,43.59,44.39,41.85,42.06,1515400,8.12291601979244,8.27199454275261,7.79867023235406,7.83780334463111,8132090.22954886,0.0,1.0
2002-10-14,44.4,44.5,43.11,43.57,1038600,8.27385802428961,8.29249283965964,8.03346890601633,8.11918905671843,5573438.63825356,0.0,1.0
2002-10-15,46.21,46.39,44.89,45.32,1825200,8.61114818248701,8.64469085015305,8.36516861960272,8.44529832569381,9794569.80795339,0.0,1.0
2002-10-16,45.71,47.17,45.17,45.81,1208900,8.5179741056369,8.79004241003921,8.41734610263878,8.53660892100692,6487319.439423,0.0,1.0
2002-10-17,47.65,48.4,46.58,46.9,1729100,8.87948952381532,9.01925063909048,8.68009699935609,8.73972840854016,9278868.42808033,0.0,1.0
2002-10-18,48.15,48.55,46.98,47.0,1436900,8.97266360066543,9.04720286214551,8.75463626083617,8.75836322391018,7710835.72049541,0.0,1.0
2002-10-21,49.8,49.92,47.85,48.1,1865800,9.28013805427078,9.30249983271481,8.91675915455536,8.96334619298042,10012441.5667759,0.0,1.0
2002-10-22,49.46,49.55,48.5,49.47,1698900,9.21677968201271,9.23355101584573,9.0378854544605,9.21864316354971,9116806.18383302,0.0,1.0
2002-10-23,50.54,50.54,48.86,49.16,1758200,9.41803568800894,9.41803568800894,9.10497078979258,9.16087523590264,9435027.74290142,0.0,1.0
2002-10-24,48.75,50.35,48.32,50.3,1582000,9.08447249288556,9.3826295388059,9.00434278679446,9.37331213112089,8489485.77480948,0.0,1.0
2002-10-25,50.15,50.2,48.51,48.65,1456700,9.34535990806586,9.35467731575087,9.0397489359975,9.06583767751554,7817088.4501675,0.0,1.0
2002-10-28,48.34,50.19,47.87,50.13,1587300,9.00806974986847,9.35281383421387,8.92048611762937,9.34163294499186,8517927.16204494,0.0,1.0
2002-10-29,47.95,49.24,46.9,48.43,2244100,8.93539396992538,9.17578308819866,8.73972840854016,9.02484108370149,12042512.65945,0.0,1.0
2002-10-30,48.34,50.19,47.87,50.13,1974800,9.00806974986847,9.35281383421387,8.92048611762937,9.34163294499186,10597368.2099202,0.0,1.0
2002-10-31,47.27,48.69,46.99,47.99,1492200,8.80867722540924,9.07329160366354,8.75649974237318,8.94284789607339,8007592.08165026,0.0,1.0
2002-11-01,48.3,48.79,45.9,47.05,1716000,9.00061582372046,9.09192641903356,8.55338025483994,8.76768063159519,9208569.90491345,0.0,1.0
2002-11-04,47.81,49.16,47.5,48.99,1286600,8.90930522840735,9.16087523590264,8.85153730076029,9.12919604977361,6904280.90889373,0.0,1.0
2002-11-05,48.73,48.73,47.53,47.54,890800,9.08074552981155,9.08074552981155,8.85712774537129,8.85899122690829,4780299.57534785,0.0,1.0
2002-11-06,49.25,49.42,47.91,48.72,1415100,9.17764656973566,9.2093257558647,8.92794004377737,9.07888204827455,7593850.39186657,0.0,1.0
2002-11-07,48.65,49.05,48.23,49.05,1238300,9.06583767751554,9.14037693899562,8.98757145296144,9.14037693899562,6645088.6440876,0.0,1.0
2002-11-08,48.05,49.82,47.91,48.5,1174100,8.9540287852954,9.28386501734479,8.92794004377737,9.0378854544605,6300572.21757511,0.0,1.0
2002-11-11,46.62,48.35,46.5,48.05,956900,8.68755092550409,9.00993323140547,8.66518914706007,8.9540287852954,5135011.97086928,0.0,1.0
2002-11-12,46.74,48.0,46.31,46.83,1128000,8.70991270394812,8.94471137761039,8.62978299785703,8.72668403778114,6053185.81162143,0.0,1.0
2002-11-13,47.26,47.94,45.95,46.59,1679000,8.80681374387223,8.93353048838838,8.56269766252495,8.68196048089309,9010016.82421311,0.0,1.0
2002-11-14,49.37,49.38,47.45,47.45,1310000,9.20000834817969,9.20187182971669,8.84221989307528,8.84221989307528,7029852.31668801,0.0,1.0
2002-11-15,49.27,49.55,48.19,49.44,1116200,9.18137353280967,9.23355101584573,8.98011752681344,9.21305271893871,5989863.47777645,0.0,1.0
2002-11-18,48.51,49.77,48.43,49.28,934500,9.0397489359975,9.27454760965978,9.02484108370149,9.18323701434667,5014806.86255339,0.0,1.0
2002-11-19,48.38,49.35,47.63,48.21,1710000,9.01552367601648,9.19628138510569,8.87576256074131,8.98384448988744,9176372.10804312,0.0,1.0
2002-11-20,49.33,49.8,48.02,48.43,1256000,9.19255442203168,9.28013805427078,8.9484383406844,9.02484108370149,6740072.14485507,0.0,1.0
2002-11-21,51.09,51.21,49.48,49.49,2015300,9.52052717254406,9.54288895098809,9.22050664508671,9.22237012662372,10814703.3387949,0.0,1.0
2002-11-22,51.18,51.34,50.36,50.58,1466100,9.53729850637708,9.56711421096912,9.38449302034291,9.42548961415695,7867531.66526434,0.0,1.0
2002-11-25,50.48,51.28,49.63,51.15,1593400,9.40685479878693,9.5559333217471,9.24845886814175,9.53170806176608,8550661.58886311,0.0,1.0
2002-11-26,48.98,50.45,48.85,50.44,1382200,9.12733256823661,9.40126435417593,9.10310730825558,9.39940087263892,7417299.1390276,0.0,1.0
2002-11-27,51.55,51.75,49.36,49.37,1837400,9.60624732324616,9.64351695398621,9.19814486664269,9.20000834817969,9860038.66158973,0.0,1.0
2002-11-29,50.47,51.64,49.93,51.63,640500,9.40499131724993,9.62301865707918,9.30436331425181,9.62115517554218,3437114.81590738,0.0,1.0
2002-12-02,50.39,51.67,50.05,50.8,1480000,9.39008346495391,9.62860910169019,9.32672509269584,9.466486207971,7942123.22801393,0.0,1.0
2002-12-03,49.36,50.6,49.26,50.27,1328000,9.19814486664269,9.42921657723096,9.17951005127267,9.36772168650989,7126445.70729899,0.0,1.0
2002-12-04,50.62,50.94,49.27,49.34,1455300,9.43294354030496,9.49257494948903,9.18137353280967,9.19441790356868,7809575.63089775,0.0,1.0
2002-12-05,49.47,50.73,49.2,50.6,1175700,9.21864316354971,9.45344183721198,9.16832916205065,9.42921657723096,6309158.29674053,0.0,1.0
2002-12-06,49.7,49.8,48.26,49.29,1367500,9.26150323890076,9.28013805427078,8.99316189757245,9.18510049588367,7338414.53669531,0.0,1.0
2002-12-09,48.03,49.57,48.0,49.55,1310000,8.9503018222214,9.23727797891973,8.94471137761039,9.23355101584573,7029852.31668801,0.0,1.0
2002-12-10,48.81,49.18,47.99,48.08,1200100,9.09565338210757,9.16460219897665,8.94284789607339,8.95961922990641,6440096.00401319,0.0,1.0
2002-12-11,48.28,48.43,47.84,48.26,1108100,8.99688886064646,9.02484108370149,8.91489567301836,8.99316189757245,5946396.45200151,0.0,1.0
2002-12-12,47.65,48.7,47.26,48.41,1377900,8.87948952381532,9.07515508520055,8.80681374387223,9.02111412062748,7394224.05127054,0.0,1.0
2002-12-13,46.34,47.63,46.19,47.61,1216400,8.63537344246804,8.87576256074131,8.607421219413,8.87203559766731,6527566.68551091,0.0,1.0
2002-12-16,47.7,47.71,46.25,46.36,1252700,8.88880693150033,8.89067041303733,8.61860210863501,8.63910040554204,6722363.35657639,0.0,1.0
2002-12-17,46.52,47.56,46.23,47.4,1324900,8.66891611013407,8.8627181899823,8.61487514556101,8.83290248539026,7109810.17891599,0.0,1.0
2002-12-18,46.0,47.26,45.65,46.52,1413700,8.57201507020996,8.80681374387223,8.50679321641488,8.66891611013407,7586337.57259682,0.0,1.0
2002-12-19,46.04,48.61,44.55,44.8,2591100,8.57946899635797,9.05838375136753,8.30181024734465,8.3483972857697,13904618.5784506,0.0,1.0
2002-12-20,46.23,46.97,45.4,45.99,2485300,8.61487514556101,8.75277277929917,8.46020617798983,8.57015158867296,13336864.0936372,0.0,1.0
2002-12-23,47.02,47.89,46.04,46.41,807300,8.76209018698418,8.92421308070337,8.57946899635797,8.64841781322705,4332213.56890247,0.0,1.0
2002-12-24,46.73,46.96,46.5,46.89,409300,8.70804922241112,8.75090929776217,8.66518914706007,8.73786492700315,2196426.37650412,0.0,1.0
2002-12-26,46.69,48.18,46.52,46.71,695500,8.70059529626311,8.97825404527643,8.66891611013407,8.70432225933711,3732261.28721871,0.0,1.0
2002-12-27,45.64,46.88,45.42,46.56,760400,8.50492973487788,8.73600144546615,8.46393314106384,8.67637003628208,4080534.12336608,0.0,1.0
2002-12-30,46.2,46.4,45.1,45.65,1047000,8.60928470095,8.64655433169005,8.40430173187977,8.50679321641488,5618515.55387202,0.0,1.0
2002-12-31,45.75,46.68,44.91,46.05,1330800,8.52542803178491,8.69873181472611,8.36889558267672,8.58133247789497,7141471.34583847,0.0,1.0
2003-01-02,46.94,47.68,45.61,45.81,1205500,8.74718233468816,8.88507996842633,8.49933929026688,8.53660892100692,6469074.02119649,0.0,1.0
2003-01-03,47.08,47.16,46.33,46.89,1139700,8.77327107620619,8.78817892850221,8.63350996093103,8.73786492700315,6115971.51551857,0.0,1.0
2003-01-06,48.24,48.51,47.16,47.18,1143000,8.98943493449845,9.0397489359975,8.78817892850221,8.79190589157622,6133680.30379724,0.0,1.0
2003-01-07,47.37,48.18,46.97,47.7,1267600,8.82731204077926,8.97825404527643,8.75277277929917,8.88880693150033,6802321.21880436,0.0,1.0
2003-01-08,45.76,47.36,45.72,47.35,1097700,8.52729151332191,8.82544855924226,8.5198375871739,8.82358507770525,5890586.93742628,0.0,1.0
2003-01-09,46.58,47.21,45.99,46.0,1029700,8.68009699935609,8.79749633618722,8.57015158867296,8.57201507020996,5525678.57289591,0.0,1.0
2003-01-10,46.77,47.18,45.78,46.06,1174500,8.71550314855913,8.79190589157622,8.53101847639591,8.58319595943197,6302718.73736646,0.0,1.0
2003-01-13,46.35,47.41,46.03,46.8,1394100,8.63723692400504,8.83476596692727,8.57760551482097,8.72109359317013,7481158.10282042,0.0,1.0
2003-01-14,46.64,46.94,46.09,46.43,1154900,8.6912778885781,8.74718233468816,8.58878640404298,8.65214477630105,6197539.26759006,0.0,1.0
2003-01-15,45.25,46.76,44.86,46.45,1665800,8.4322539549348,8.71363966702213,8.35957817499171,8.65587173937506,8939181.67109838,0.0,1.0
2003-01-16,44.79,45.82,44.5,45.55,1139600,8.3465338042327,8.53847240254392,8.29249283965964,8.48815840104486,6115434.88557073,0.0,1.0
2003-01-17,43.26,45.0,43.2,44.64,1556800,8.06142112907137,8.38566691650975,8.05024023984936,8.31858158117767,8354255.02795411,0.0,1.0
2003-01-21,42.63,43.83,42.55,43.54,1163700,7.94402179224023,8.16763957668049,7.92911393994421,8.11359861210743,6244762.70299987,0.0,1.0
2003-01-22,42.57,43.96,42.13,42.65,1935100,7.93284090301822,8.19186483666152,7.85084771539012,7.94774875531423,10384326.1206282,0.0,1.0
2003-01-23,42.71,43.25,42.42,42.98,1509000,7.95892964453625,8.05955764753437,7.90488867996319,8.00924364603531,8097745.91288718,0.0,1.0
2003-01-24,41.4,42.69,41.14,42.6,1544100,7.71481356318896,7.95520268146224,7.66636304322691,7.93843134762923,8286103.02457859,0.0,1.0
2003-01-27,41.69,42.51,41.01,41.1,1486100,7.76885452776203,7.92166001379621,7.64213778324588,7.6589091170789,7974857.65483209,0.0,1.0
2003-01-28,41.72,42.25,41.37,41.9,1256200,7.77444497237303,7.87320949383415,7.70922311857796,7.80798764003907,6741145.40475075,0.0,1.0
2003-01-29,41.72,42.25,41.37,41.9,1252700,7.77444497237303,7.87320949383415,7.70922311857796,7.80798764003907,6722363.35657639,0.0,1.0
2003-01-30,40.71,42.14,40.54,42.1,1634400,7.58623333713582,7.85271119692713,7.55455415100678,7.84525727077912,8770679.867477,0.0,1.0
2003-01-31,41.3,42.08,40.36,40.66,1454500,7.69617874781894,7.84153030770511,7.52101148334074,7.5769159294508,7805282.59131505,0.0,1.0
2003-02-03,41.87,42.23,40.87,41.2,1317400,7.80239719542807,7.86948253076014,7.61604904172785,7.67754393244892,7069562.93282807,0.0,1.0
2003-02-04,41.21,41.56,40.78,41.26,1478300,7.67940741398592,7.744629267781,7.59927770789483,7.68872482167093,7933000.51890068,0.0,1.0
2003-02-05,40.71,42.54,40.68,41.3,1813700,7.63654733863487,7.97982617994418,7.6309198166462,7.74722193774552,9668731.65657598,0.27,1.0
2003-02-06,40.04,41.04,39.63,40.15,2033100,7.51086601422108,7.69845008051032,7.4339565470425,7.5315002615129,10838340.5915998,0.0,1.0
2003-02-07,39.38,40.66,39.2,40.14,1300700,7.38706053047019,7.62716813532041,7.35329539853813,7.52962442085001,6933957.80212183,0.0,1.0
2003-02-10,39.63,40.26,38.76,39.75,1133000,7.4339565470425,7.55213450880472,7.27075840937086,7.45646663499721,6039958.62981782,0.0,1.0
2003-02-11,39.66,40.84,39.03,40.07,1209800,7.43958406903117,7.66093326725248,7.32140610726896,7.51649353620976,6449375.06650803,0.0,1.0
2003-02-12,38.42,39.74,38.42,39.51,1123700,7.20697982683252,7.45459079433431,7.20697982683252,7.41144645908779,5990380.85818736,0.0,1.0
2003-02-13,38.76,39.28,38.14,38.46,1542300,7.27075840937086,7.36830212384126,7.15445628827153,7.21448318948409,8221913.67587645,0.0,1.0
2003-02-14,39.46,39.8,38.22,39.1,1136300,7.40206725577333,7.46584583831167,7.16946301357467,7.3345369919092,6057550.74233185,0.0,1.0
2003-02-18,35.09,36.9,34.52,35.87,6816200,6.58232488608936,6.92185204607288,6.47540196830449,6.72864045779496,36336774.9448934,0.0,1.0
2003-02-19,33.57,35.3,33.05,35.06,3166800,6.29719710532972,6.6217175400101,6.19965339085931,6.57669736410068,16882030.8816479,0.0,1.0
2003-02-20,32.4,34.05,32.01,33.84,3078100,6.07772374777131,6.38723745714855,6.0045659619185,6.34784480322781,16409176.2210434,0.0,1.0
2003-02-21,33.3,33.51,32.21,32.45,2373900,6.24654940743162,6.28594206135236,6.04208277517635,6.08710295108577,12655126.0294126,0.0,1.0
2003-02-24,32.11,33.27,32.07,32.77,1317100,6.02332436854743,6.24092188544294,6.01582100589586,6.14712985229833,7021385.27037339,0.0,1.0
2003-02-25,31.92,32.25,31.21,31.86,1903400,5.98768339595247,6.04958613782792,5.85449870888711,5.97642835197512,10146917.2603665,0.0,1.0
2003-02-26,30.9,32.33,30.84,32.01,1846100,5.79634764833745,6.06459286313106,5.7850926043601,6.0045659619185,9841454.21580466,0.0,1.0
2003-02-27,32.61,33.12,30.6,30.76,2549100,6.11711640169205,6.21278427549956,5.74007242845068,5.77008587905696,13589107.2756122,0.0,1.0
2003-02-28,33.57,34.22,32.3,32.39,2384900,6.29719710532972,6.41912674841772,6.05896534114238,6.07584790710842,12713766.4044594,0.0,1.0
2003-03-03,33.17,34.43,32.98,33.8,1256200,6.22216347881402,6.45851940233846,6.18652250621906,6.34034144057624,6696730.8303417,0.0,1.0
2003-03-04,32.24,33.36,32.0,33.32,1115300,6.04771029716503,6.25780445140898,6.00269012125561,6.25030108875741,5945600.93542437,0.0,1.0
2003-03-05,32.16,32.55,31.72,31.98,1521300,6.03270357186189,6.10586135771469,5.95016658269463,5.99893843992983,8109963.86896897,0.0,1.0
2003-03-06,31.9,32.04,31.08,31.8,1479200,5.98393171462669,6.01019348390718,5.83011278026951,5.96517330799777,7885531.1608354,0.0,1.0
2003-03-07,32.41,33.0,31.25,31.56,1723400,6.0795995884342,6.19027418754485,5.86200207153868,5.92015313208835,9187347.48687381,0.0,1.0
2003-03-10,31.65,32.43,31.35,32.32,1163800,5.93703569805438,6.08335126975998,5.88076047816761,6.06271702246817,6204151.67994879,0.0,1.0
2003-03-11,31.36,32.68,31.23,32.19,1192300,5.8826363188305,6.13024728633229,5.8582503902129,6.03833109385057,6356083.5607518,0.0,1.0
2003-03-12,31.42,31.81,30.73,31.14,1625400,5.89389136280785,5.96704914866066,5.76445835706828,5.84136782424687,8664915.05463891,0.0,1.0
2003-03-13,32.64,32.76,31.53,32.02,1641800,6.12274392368072,6.14525401163543,5.91452561009967,6.0064418025814,8752342.52289047,0.0,1.0
2003-03-14,33.14,33.68,32.65,32.96,1285200,6.21653595682534,6.31783135262153,6.12461976434362,6.18277082489328,6851328.18273774,0.0,1.0
2003-03-17,34.67,35.31,33.36,33.43,1890900,6.50353957824788,6.62359338067299,6.25780445140898,6.27093533604922,10080280.4705406,0.0,1.0
2003-03-18,34.77,35.24,34.23,34.74,1303300,6.5222979848768,6.61046249603274,6.42100258908061,6.51667046288812,6947818.25440562,0.0,1.0
2003-03-19,34.58,35.64,34.02,35.0,1721200,6.48665701228185,6.68549612254844,6.38160993515987,6.56544232012333,9175619.41186445,0.0,1.0
2003-03-20,34.95,35.45,33.82,34.23,1318900,6.55606311680886,6.64985514995348,6.34409312190203,6.42100258908061,7030980.96810832,0.0,1.0
2003-03-21,36.0,36.2,34.65,35.7,1478000,6.75302638641256,6.79054319967041,6.49978789692209,6.69675116652579,7879134.02901213,0.0,1.0
2003-03-24,34.26,35.7,33.73,35.54,1192000,6.42663011106929,6.69675116652579,6.32721055593599,6.66673771591951,6354484.27779597,0.0,1.0
2003-03-25,35.17,35.62,34.18,34.44,1037900,6.5973316113925,6.68174444122265,6.41162338576615,6.46039524300135,5532985.93282252,0.0,1.0
2003-03-26,35.13,35.62,34.69,35.09,826700,6.58982824874093,6.68174444122265,6.50729125957366,6.58232488608936,4407090.73192444,0.0,1.0
2003-03-27,35.02,35.28,34.07,35.0,784400,6.56919400144911,6.61796585868431,6.39098913847433,6.56544232012333,4181591.83515366,0.0,1.0
2003-03-28,34.16,34.67,33.88,34.57,929600,6.40787170444037,6.50353957824788,6.35534816587938,6.48478117161895,4955644.78577109,0.0,1.0
2003-03-31,32.9,33.88,32.53,33.85,1471700,6.17151578091593,6.35534816587938,6.10210967638891,6.3497206438907,7845549.08693988,0.0,1.0
2003-04-01,33.21,33.72,32.64,33.08,1310600,6.22966684146559,6.3253347152731,6.12274392368072,6.20528091284799,6986734.13966393,0.0,1.0
2003-04-02,34.5,34.93,33.37,33.53,1730400,6.47165028697871,6.55231143548308,6.25968029207187,6.28969374267815,9224664.0891763,0.0,1.0
2003-04-03,34.62,35.12,34.33,34.84,773500,6.49416037493341,6.58795240807803,6.43976099570954,6.53542886951705,4123484.5544255,0.0,1.0
2003-04-04,34.19,35.1,34.0,34.72,614500,6.41349922642904,6.58420072675225,6.37785825383409,6.51291878156234,3275864.58784029,0.0,1.0
2003-04-07,34.75,36.74,34.71,35.27,1606400,6.51854630355102,6.8918385954666,6.51104294089945,6.61609001802142,8563627.13410356,0.0,1.0
2003-04-08,34.72,35.58,34.524,34.85,1071200,6.51291878156234,6.67424107857108,6.47615230456965,6.53730471017994,5710506.34091866,0.0,1.0
2003-04-09,34.02,35.45,33.95,35.24,1245300,6.38160993515987,6.64985514995348,6.36847905051963,6.61046249603274,6638623.54961353,0.0,1.0
2003-04-10,34.41,34.67,33.99,34.29,985300,6.45476772101267,6.50353957824788,6.3759824131712,6.43225763305797,5252578.32123522,0.0,1.0
2003-04-11,34.28,35.45,33.95,35.43,923900,6.43038179239507,6.64985514995348,6.36847905051963,6.6461034686277,4925258.40961049,0.0,1.0
2003-04-14,35.25,35.54,34.3,34.32,1124300,6.61233833669564,6.66673771591951,6.43413347372086,6.43788515504664,5993579.424099,0.0,1.0
2003-04-15,35.95,36.07,34.83,35.19,1122500,6.7436471830981,6.76615727105281,6.53355302885416,6.60108329271828,5983983.72636408,0.0,1.0
2003-04-16,34.64,36.34,34.45,36.22,1351200,6.4979120562592,6.81680496895091,6.46227108366425,6.7942948809962,7203170.43301839,0.0,1.0
2003-04-17,35.43,35.63,34.266,34.36,1478200,6.6461034686277,6.68362028188555,6.42775561546703,6.44538851769821,7880200.21764933,0.0,1.0
2003-04-21,34.95,35.85,34.52,35.79,830400,6.55606311680886,6.72488877646918,6.47540196830449,6.71363373249182,4426815.2217129,0.0,1.0
2003-04-22,35.6,35.8,34.56,34.61,856100,6.67799275989687,6.71550957315472,6.48290533095606,6.49228453427052,4563820.46159491,0.0,1.0
2003-04-23,36.12,36.14,35.19,35.56,811300,6.77553647436727,6.77928815569306,6.60108329271828,6.6704893972453,4324994.20685896,0.0,1.0
2003-04-24,35.15,35.72,34.4,35.7,959300,6.59357993006671,6.70050284785158,6.45289188034978,6.69675116652579,5113973.79839738,0.0,1.0
2003-04-25,34.36,35.5,34.09,35.5,1030400,6.44538851769821,6.65923435326795,6.39474081980012,6.65923435326795,5493003.85892699,0.0,1.0
2003-04-28,36.08,36.18,34.3,34.4,1038300,6.7680331117157,6.78679151834463,6.43413347372086,6.45289188034978,5535118.31009695,0.0,1.0
2003-04-29,35.99,36.2,35.51,36.18,1004800,6.75115054574967,6.79054319967041,6.66111019393084,6.78679151834463,5356531.71336359,0.0,1.0
2003-04-30,35.85,36.14,35.32,35.95,1030900,6.72488877646918,6.77928815569306,6.62546922133588,6.7436471830981,5495669.33052002,0.0,1.0
2003-05-01,35.25,35.8,34.75,35.35,984400,6.61233833669564,6.71550957315472,6.51854630355102,6.63109674332456,5247780.47236775,0.0,1.0
2003-05-02,36.07,36.169,34.8,35.05,731300,6.76615727105281,6.78472809361544,6.52792550686548,6.57482152343779,3898518.75197332,0.0,1.0
2003-05-05,35.68,36.24,35.5,36.14,665400,6.69299948520001,6.79804656232198,6.65923435326795,6.77928815569306,3547209.59601127,0.0,1.0
2003-05-06,36.42,36.82,35.54,35.84,1095800,6.83181169425404,6.90684532076974,6.66673771591951,6.72301293580629,5841647.543296,0.0,1.0
2003-05-07,35.67,36.33,35.48,36.23,775900,6.69112364453712,6.81492912828801,6.65548267194216,6.79617072165909,4136278.81807206,0.0,1.0
2003-05-08,34.89,35.64,34.77,35.53,1213800,6.54480807283151,6.68549612254844,6.5222979848768,6.66486187525662,6470698.83925231,0.0,1.0
2003-05-09,35.65,35.96,34.85,35.05,1312400,6.68737196321133,6.74552302376099,6.53730471017994,6.57482152343779,6996329.83739886,0.0,1.0
2003-05-12,36.18,36.28,34.59,35.59,1326000,6.78679151834463,6.80554992497355,6.48853285294474,6.67611691923398,7068830.66472941,0.0,1.0
2003-05-13,36.25,36.44,35.7,36.02,1080300,6.79992240298487,6.83556337557983,6.69675116652579,6.75677806773835,5759017.92391191,0.0,1.0
2003-05-14,36.24,36.83,35.9,36.35,1040500,6.79804656232198,6.90872116143263,6.73426797978364,6.8186808096138,5546846.3851063,0.0,1.0
2003-05-15,36.94,37.12,36.23,36.23,1390500,6.92935540872445,6.96312054065651,6.79617072165909,6.79617072165909,7412676.50023095,0.0,1.0
2003-05-16,36.8,37.33,36.49,36.72,1229000,6.90309363944395,7.00251319457725,6.84494257889429,6.88808691414081,6551729.17568058,0.0,1.0
2003-05-19,35.31,36.79,35.29,36.62,1147900,6.62359338067299,6.90121779878106,6.61984169934721,6.86932850751189,6119389.68329027,0.0,1.0
2003-05-20,35.0,35.71,34.72,35.32,757700,6.56544232012333,6.69862700718869,6.51291878156234,6.62546922133588,4039255.65208558,0.0,1.0
2003-05-21,35.26,35.52,35.0,35.05,720500,6.61421417735853,6.66298603459373,6.56544232012333,6.57482152343779,3840944.56556376,0.0,1.0
2003-05-22,35.231,35.65,35.0,35.4,890700,6.60877423943614,6.68737196321133,6.56544232012333,6.64047594663902,4748271.09583295,0.0,1.0
2003-05-23,35.5,35.8,35.15,35.72,957200,6.65923435326795,6.71550957315472,6.59357993006671,6.70050284785158,5102778.81770663,0.0,1.0
2003-05-27,36.89,37.11,35.0,35.28,1518600,6.91997620540999,6.96124469999362,6.56544232012333,6.61796585868431,8095570.32236658,0.0,1.0
2003-05-28,37.27,37.75,36.52,37.4,1128700,6.9912581505999,7.08129850241873,6.85057010088297,7.0156440792175,6017035.57411771,0.0,1.0
2003-05-29,37.32,37.85,37.2,37.31,1028300,7.00063735391436,7.10005690904765,6.97812726595965,6.99876151325147,5481808.87823624,0.0,1.0
2003-05-30,37.02,37.47,36.5,37.22,1039000,6.94436213402759,7.02877496385774,6.84681841955718,6.98187894728543,5538849.97032719,0.0,1.0
2003-06-02,36.97,37.904,36.69,37.03,1021200,6.93498293071312,7.11018644862727,6.88245939215214,6.94623797469048,5443959.18161515,0.0,1.0
2003-06-03,37.0,37.24,36.48,36.99,937800,6.9406104527018,6.98563062861122,6.8430667382314,6.93873461203891,4999358.51989687,0.0,1.0
2003-06-04,38.74,38.86,36.85,37.0,1131900,7.26700672804508,7.28951681599978,6.91247284275842,6.9406104527018,6034094.59231314,0.0,1.0
2003-06-05,38.42,38.77,37.87,38.34,980800,7.20697982683252,7.27263425003375,7.10380859037344,7.19197310152938,5228589.0768979,0.0,1.0
2003-06-06,37.21,38.82,37.09,38.76,1197100,6.98000310662254,7.28201345334822,6.95749301866783,7.27075840937086,6381672.08804494,0.0,1.0
2003-06-09,37.55,38.1,37.05,37.38,1380100,7.04378168916088,7.14695292561996,6.94998965601626,7.01189239789171,7357234.69109583,0.0,1.0
2003-06-10,38.329,38.43,37.53,38.08,832700,7.1899096768002,7.20885566749541,7.0400300078351,7.14320124429418,4439076.39104086,0.0,1.0
2003-06-11,38.72,38.88,37.75,38.15,854000,7.26325504671929,7.29326849732557,7.08129850241873,7.15633212893442,4552625.48090416,0.0,1.0
2003-06-12,38.52,39.1,37.98,38.71,792500,7.22573823346144,7.3345369919092,7.12444283766525,7.2613792060564,4224772.47496083,0.0,1.0
2003-06-13,38.06,38.8,37.75,38.53,834700,7.13944956296839,7.27826177202243,7.08129850241873,7.22761407412434,4449738.27741301,0.0,1.0
2003-06-16,39.58,39.65,37.93,38.1,972200,7.42457734372804,7.43770822836828,7.11506363435079,7.14695292561996,5182742.96549769,0.0,1.0
2003-06-17,39.28,39.58,38.71,39.52,784800,7.36830212384126,7.42457734372804,7.2613792060564,7.41332229975068,4183724.21242809,0.0,1.0
2003-06-18,39.26,39.58,38.4,39.0,859600,7.36455044251548,7.42457734372804,7.20322814550673,7.31577858528028,4582478.76274616,0.0,1.0
2003-06-19,38.3,39.2,38.18,38.85,1094500,7.18446973887781,7.35329539853813,7.1619596509231,7.28764097533689,5834717.31715411,0.0,1.0
2003-06-20,38.59,38.94,38.14,38.55,1255000,7.23886911810169,7.30452354130292,7.15445628827153,7.23136575545012,6690333.69851841,0.0,1.0
2003-06-23,38.05,38.63,37.39,38.42,973500,7.1375737223055,7.24637248075326,7.0137682385546,7.20697982683252,5189673.19163958,0.0,1.0
2003-06-24,38.27,38.9,37.67,38.2,966900,7.17884221688913,7.29702017865135,7.06629177711559,7.16571133224889,5154488.96661152,0.0,1.0
2003-06-25,36.46,38.14,36.29,38.06,2176900,6.83931505690561,7.15445628827153,6.80742576563644,7.13944956296839,11604930.2217568,0.0,1.0
2003-06-26,36.1,37.0,35.7,36.63,1447300,6.77178479304149,6.9406104527018,6.69675116652579,6.87120434817478,7715474.07319976,0.0,1.0
2003-06-27,35.42,36.155,35.2,36.15,1221500,6.64422762796481,6.7821019166874,6.60295913338117,6.78116399635595,6511747.10178505,0.0,1.0
2003-06-30,35.43,36.12,35.19,35.38,919400,6.6461034686277,6.77553647436727,6.60108329271828,6.63672426531324,4901269.16527317,0.0,1.0
2003-07-01,36.02,36.4,34.7,35.13,1240100,6.75677806773835,6.82806001292826,6.50916710023655,6.58982824874093,6610902.64504596,0.0,1.0
2003-07-02,36.17,36.23,35.17,36.08,873600,6.78491567768173,6.79617072165909,6.5973316113925,6.7680331117157,4657111.96735115,0.0,1.0
2003-07-03,34.93,36.426,34.93,36.06,597600,6.55231143548308,6.83293719865178,6.55231143548308,6.76428143038992,3185771.6479957,0.0,1.0
2003-07-07,36.06,36.17,35.46,35.63,1317400,6.76428143038992,6.78491567768173,6.65173099061638,6.68362028188555,7022984.55332921,0.0,1.0
2003-07-08,37.38,37.55,35.81,35.85,1640900,7.01189239789171,7.04378168916088,6.71738541381761,6.72488877646918,8747544.674023,0.0,1.0
2003-07-09,36.82,37.37,36.2,36.97,1206100,6.90684532076974,7.01001655722882,6.79054319967041,6.93498293071312,6429650.57671957,0.0,1.0
2003-07-10,35.31,36.5,34.55,36.5,1781400,6.62359338067299,6.84681841955718,6.48102949029317,6.84681841955718,9496542.1916659,0.0,1.0
2003-07-11,36.4,36.46,35.27,35.3,1012100,6.82806001292826,6.83931505690561,6.61609001802142,6.6217175400101,5395447.5986219,0.0,1.0
2003-07-14,35.92,37.07,35.61,36.93,1002200,6.73801966110943,6.95374133734205,6.67986860055976,6.92747956806156,5342671.2610798,0.0,1.0
2003-07-15,36.7,37.42,36.35,36.58,1824000,6.88433523281503,7.01939576054328,6.8186808096138,6.86182514486032,9723640.3713925,0.0,1.0
2003-07-16,38.89,38.95,37.54,37.68,2944400,7.29514433798846,7.30639938196582,7.04190584849799,7.06816761777848,15696429.1170658,0.0,1.0
2003-07-17,37.89,38.85,37.55,38.25,2040400,7.10756027169922,7.28764097533689,7.04378168916088,7.17509053556335,10877256.4768581,0.0,1.0
2003-07-18,38.19,38.65,37.021,37.99,1017400,7.16383549158599,7.25012416207904,6.94454971809388,7.12631867832815,5423701.59750808,0.0,1.0
2003-07-21,37.47,38.1,36.71,37.95,1036200,7.02877496385774,7.14695292561996,6.88621107347792,7.11881531567658,5523923.3294062,0.0,1.0
2003-07-22,37.79,38.25,36.73,37.85,1020300,7.0888018650703,7.17509053556335,6.88996275480371,7.10005690904765,5439161.33274768,0.0,1.0
2003-07-23,38.54,38.71,37.34,37.9,891700,7.22948991478723,7.2613792060564,7.00438903524014,7.10943611236212,4753602.03901902,0.0,1.0
2003-07-24,38.98,39.9,38.9,38.95,1776000,7.31202690395449,7.48460424494059,7.29702017865135,7.30639938196582,9467755.09846112,0.0,1.0
2003-07-25,39.42,39.75,38.7,39.3,1231100,7.39456389312176,7.45646663499721,7.25950336539351,7.37205380516705,6562924.15637133,0.0,1.0
2003-07-28,39.49,39.7,39.0,39.64,940900,7.407694777762,7.44708743168274,7.31577858528028,7.43583238770539,5015884.44377369,0.0,1.0
2003-07-29,39.29,39.59,37.67,39.52,1338100,7.37017796450416,7.42645318439093,7.06629177711559,7.41332229975068,7133335.07728086,0.0,1.0
2003-07-30,39.9,40.18,38.96,39.16,1654200,7.48460424494059,7.53712778350158,7.30827522262871,7.34579203588655,8818446.21839774,0.0,1.0
2003-07-31,41.21,41.87,39.9,40.13,2320400,7.73033937177949,7.85414485553039,7.48460424494059,7.52774858018712,12369920.5689579,0.0,1.0
2003-08-01,40.03,41.07,39.61,41.0,1146100,7.50899017355819,7.704077602499,7.43020486571671,7.69094671785875,6109793.98555534,0.0,1.0
2003-08-04,40.63,40.92,39.04,40.19,1446100,7.62154061333174,7.67593999255561,7.32328194793185,7.53900362416447,7709076.94137647,0.0,1.0
2003-08-05,39.33,40.84,39.06,40.75,1087200,7.37768132715573,7.66093326725248,7.32703362925763,7.64405070128644,5795801.43189579,0.0,1.0
2003-08-06,38.93,39.52,38.7,39.27,1586500,7.30264770064003,7.41332229975068,7.25950336539351,7.36642628317837,8457541.36470077,0.0,1.0
2003-08-07,39.13,39.4,38.43,39.02,1147400,7.34016451389788,7.39081221179597,7.20885566749541,7.31953026660606,6116724.21169723,0.0,1.0
2003-08-08,39.21,39.84,39.01,39.2,751700,7.35517123920102,7.47334920096324,7.31765442594317,7.35329539853813,4007269.99296915,0.0,1.0
2003-08-11,39.08,39.91,38.64,39.29,1005800,7.33078531058342,7.48648008560348,7.24824832141615,7.37017796450416,5361862.65654965,0.0,1.0
2003-08-12,39.47,39.69,38.75,39.23,685000,7.40394309643622,7.44521159101985,7.26888256870797,7.3589229205268,3651696.08245826,0.0,1.0
2003-08-13,38.95,39.95,38.62,39.87,1534300,7.30639938196582,7.49398344825505,7.24449664009037,7.47897672295191,8179266.13038788,0.0,1.0
2003-08-14,38.9,39.24,38.4,39.04,1690400,7.29702017865135,7.3607987611897,7.20322814550673,7.32328194793185,9011426.36173349,0.0,1.0
2003-08-15,38.8,39.1,37.63,38.96,577600,7.27826177202243,7.3345369919092,7.05878841446402,7.30827522262871,3079152.78427429,0.0,1.0
2003-08-18,39.2,39.38,38.81,38.9,1046300,7.35329539853813,7.38706053047019,7.28013761268532,7.29702017865135,5577765.85558551,0.0,1.0
2003-08-19,39.37,39.38,38.66,39.2,973300,7.3851846898073,7.38706053047019,7.25200000274194,7.35329539853813,5188607.00300236,0.0,1.0
2003-08-20,39.08,39.15,38.68,39.11,689900,7.33078531058342,7.34391619522366,7.25575168406772,7.33641283257209,3677817.70407,0.0,1.0
2003-08-21,39.35,39.45,38.75,39.15,714100,7.38143300848151,7.40019141511044,7.26888256870797,7.34391619522366,3806826.52917291,0.0,1.0
2003-08-22,39.28,39.79,39.25,39.57,1284800,7.36830212384126,7.46396999764878,7.36267460185259,7.42270150306514,6849195.80546332,0.0,1.0
2003-08-25,39.1,39.338,38.93,39.12,739000,7.3345369919092,7.37918199968604,7.30264770064003,7.33828867323499,3939567.01450606,0.0,1.0
2003-08-26,39.25,39.45,38.38,39.06,861600,7.36267460185259,7.40019141511044,7.19947646418095,7.32703362925763,4593140.6491183,0.0,1.0
2003-08-27,39.05,39.13,38.76,39.04,563600,7.32515778859474,7.34016451389788,7.27075840937086,7.32328194793185,3004519.5796693,0.0,1.0
2003-08-28,39.36,39.55,38.65,38.89,671900,7.3833088491444,7.41894982173936,7.25012416207904,7.29514433798846,3581860.72672074,0.0,1.0
2003-08-29,39.92,39.93,39.17,39.28,580700,7.48835592626638,7.49023176692927,7.34766787654945,7.36830212384126,3095678.70815111,0.0,1.0
2003-09-02,40.32,40.57,39.24,39.46,841300,7.56338955278207,7.61028556935438,7.3607987611897,7.40206725577333,4484922.50244107,0.0,1.0
2003-09-03,41.3,41.58,40.47,40.64,1253800,7.74722193774552,7.79974547630651,7.59152716272546,7.62341645399463,6683936.56669513,0.0,1.0
2003-09-04,41.36,41.69,41.03,41.24,1042600,7.75847698172288,7.82037972359833,7.69657423984743,7.73596689376817,5558041.36579705,0.0,1.0
2003-09-05,40.21,41.27,40.13,41.16,1043400,7.54275530549026,7.74159441575685,7.52774858018712,7.72096016846503,5562306.1203459,0.0,1.0
2003-09-08,40.85,41.31,40.14,40.15,761500,7.66280910791537,7.74909777840842,7.52962442085001,7.5315002615129,4059513.23619265,0.0,1.0
2003-09-09,40.49,40.62,39.79,40.48,652700,7.59527884405124,7.61966477266884,7.46396999764878,7.59340300338835,3479506.61754818,0.0,1.0
2003-09-10,39.59,40.24,39.4,39.9,890800,7.42645318439093,7.54838282747893,7.39081221179597,7.48460424494059,4748804.19015155,0.0,1.0
2003-09-11,40.08,40.32,39.59,39.65,728200,7.51836937687265,7.56338955278207,7.42645318439093,7.43770822836828,3881992.8280965,0.0,1.0
2003-09-12,40.54,40.68,39.55,39.92,681400,7.6046580473657,7.6309198166462,7.41894982173936,7.48835592626638,3632504.68698841,0.0,1.0
2003-09-15,40.22,40.7,39.65,40.54,560600,7.54463114615315,7.63467149797198,7.43770822836828,7.6046580473657,2988526.75011109,0.0,1.0
2003-09-16,41.53,41.54,39.95,39.95,870500,7.79036627299205,7.79224211365494,7.49398344825505,7.49398344825505,4640586.04347432,0.0,1.0
2003-09-17,40.02,41.4,39.75,41.18,1151900,7.5071143328953,7.76598034437445,7.45646663499721,7.72471184979082,6140713.45603455,0.0,1.0
2003-09-18,40.35,40.63,39.39,40.04,1473200,7.56901707477075,7.62154061333174,7.38893637113308,7.51086601422108,7853545.50171898,0.0,1.0
2003-09-19,40.41,41.04,39.23,40.7,1593100,7.5802721187481,7.69845008051032,7.3589229205268,7.63467149797198,8492725.58972883,0.0,1.0
2003-09-22,39.81,40.55,39.42,40.0,766100,7.46772167897456,7.6065338880286,7.39456389312176,7.50336265156952,4084035.57484857,0.0,1.0
2003-09-23,40.06,40.29,39.42,39.6,966100,7.51461769554687,7.55776203079339,7.39456389312176,7.42832902505382,5150224.21206266,0.0,1.0
2003-09-24,38.76,39.93,38.42,39.66,1780900,7.27075840937086,7.49023176692927,7.20697982683252,7.43958406903117,9493876.72007286,0.0,1.0
2003-09-25,37.91,38.85,37.78,38.56,1338800,7.11131195302501,7.28764097533689,7.08692602440741,7.23324159611301,7137066.73751111,0.0,1.0
2003-09-26,37.86,38.59,37.45,37.89,995000,7.10193274971055,7.23886911810169,7.02502328253196,7.10756027169922,5304288.47014009,0.0,1.0
2003-09-29,37.75,38.72,37.4,38.72,686500,7.08129850241873,7.26325504671929,7.0156440792175,7.26325504671929,3659692.49723736,0.0,1.0
2003-09-30,37.01,37.75,36.8,37.54,1341000,6.94248629336469,7.08129850241873,6.90309363944395,7.04190584849799,7148794.81252048,0.0,1.0
2003-10-01,38.64,38.73,36.94,37.0,1192800,7.24824832141615,7.26513088738218,6.92935540872445,6.9406104527018,6358749.03234483,0.0,1.0
2003-10-02,38.31,39.05,37.71,38.6,933100,7.1863455795407,7.32515778859474,7.07379513976716,7.24074495876458,4974303.08692234,0.0,1.0
2003-10-03,40.18,40.51,38.75,38.86,1939600,7.53712778350158,7.59903052537703,7.26888256870797,7.28951681599978,10339897.4037022,0.0,1.0
2003-10-06,40.23,40.56,39.85,40.15,631800,7.54650698681604,7.60840972869149,7.47522504162613,7.5315002615129,3368089.90495931,0.0,1.0
2003-10-07,40.87,41.0,39.85,40.44,1282200,7.66656078924115,7.69094671785875,7.47522504162613,7.58589964073678,6835335.35317953,0.0,1.0
2003-10-08,40.9,41.12,40.34,41.06,916300,7.67218831122983,7.71345680581346,7.56714123410786,7.70220176183611,4884743.24139635,0.0,1.0
2003-10-09,41.58,42.42,41.02,41.34,1400900,7.79974547630651,7.95731609198947,7.69469839918454,7.75472530039709,7468118.30936609,0.0,1.0
2003-10-10,41.63,42.0,41.24,41.75,625900,7.80912467962097,7.87853078414799,7.73596689376817,7.83163476757568,3336637.3401615,0.0,1.0
2003-10-13,42.23,42.312,41.75,42.07,626400,7.92167511939452,7.93705701283023,7.83163476757568,7.89166166878824,3339302.81175453,0.0,1.0
2003-10-14,41.89,42.18,41.37,41.71,506400,7.85789653685617,7.91229591608005,7.76035282238577,7.82413140492411,2699589.62942608,0.0,1.0
2003-10-15,42.12,42.65,41.79,42.44,1046100,7.9010408721027,8.000460427236,7.83913813022725,7.96106777331526,5576699.6669483,0.0,1.0
2003-10-16,43.27,43.28,42.04,42.48,1292700,8.11676254833532,8.11863838899822,7.88603414679956,7.96857113596683,6891310.25663327,0.0,1.0
2003-10-17,42.43,43.84,42.27,43.36,1112700,7.95919193265236,8.22368546612019,7.92917848204609,8.13364511430135,5931740.48314059,0.0,1.0
2003-10-20,42.63,43.05,41.89,42.29,818400,7.99670874591021,8.07549405375169,7.85789653685617,7.93293016337187,4362843.90348006,0.0,1.0
2003-10-21,42.35,42.93,41.84,42.8,985000,7.94418520734922,8.05298396579698,7.84851733354171,8.02859803717938,5250979.0382794,0.0,1.0
2003-10-22,41.49,41.99,41.15,41.75,648600,7.78286291034048,7.8766549434851,7.71908432780214,7.83163476757568,3457649.75048529,0.0,1.0
2003-10-23,41.81,42.68,41.15,41.69,967200,7.84288981155304,8.00608794922467,7.71908432780214,7.82037972359833,5156088.24956734,0.0,1.0
2003-10-24,41.87,41.9,40.849,41.42,1117600,7.85414485553039,7.85977237751907,7.66262152384908,7.76973202570023,5957862.10475233,0.0,1.0
2003-10-27,41.73,42.06,41.38,42.03,790800,7.8278830862499,7.88978582812535,7.76222866304866,7.88415830613667,4215709.87154451,0.0,1.0
2003-10-28,42.76,42.76,41.75,42.05,905700,8.02109467452781,8.02109467452781,7.83163476757568,7.88790998746245,4828235.24362401,0.0,1.0
2003-10-29,43.04,43.44,42.44,42.87,747000,8.0736182130888,8.14865183960449,7.96106777331526,8.04172892181963,3982214.55999462,0.0,1.0
2003-10-30,42.87,43.96,42.58,43.74,945100,8.04172892181963,8.2461955540749,7.98732954259575,8.20492705949126,5038274.40515518,0.0,1.0
2003-10-31,42.66,43.23,42.52,43.06,532000,8.00233626789889,8.10925918568375,7.9760744986184,8.07736989441458,2836061.77498948,0.0,1.0
2003-11-03,43.85,43.86,42.52,42.98,748400,8.22556130678308,8.22743714744597,7.9760744986184,8.06236316911144,3989677.88045512,0.0,1.0
2003-11-04,43.5,43.57,42.9,43.36,861400,8.15990688358185,8.17303776822209,8.0473564438083,8.13364511430135,4592074.46048108,0.0,1.0
2003-11-05,43.04,43.85,42.7,43.71,681400,8.0736182130888,8.22556130678308,8.00983963055046,8.19929953750259,3632504.6869884,0.0,1.0
2003-11-06,43.29,43.44,42.64,43.16,709200,8.12051422966111,8.14865183960449,7.9985845865731,8.09612830104351,3780704.90756116,0.0,1.0
2003-11-07,43.27,43.89,43.2,43.5,915800,8.11676254833532,8.23306466943465,8.10363166369508,8.15990688358185,4882077.76980332,0.0,1.0
2003-11-10,44.12,44.95,43.96,44.62,1099700,8.27620900468117,8.43190377970124,8.2461955540749,8.37000103782579,5862438.22172168,0.0,1.0
2003-11-11,44.2,44.779,44.01,44.45,805800,8.29121572998432,8.39982690436578,8.25557475738936,8.33811174655662,4295674.01933557,0.0,1.0
2003-11-12,45.24,45.48,43.87,43.91,989400,8.48630315892512,8.53132333483454,8.22931298810887,8.23681635076044,5274435.1882981,0.0,1.0
2003-11-13,45.57,45.83,44.99,45.0,982500,8.54820590080057,8.59697775803577,8.43940714235281,8.44128298301571,5237651.68031422,0.0,1.0
2003-11-14,45.19,46.5,45.1,45.31,1483400,8.47692395561066,8.72265908244956,8.46004138964463,8.49943404356537,7907921.1222169,0.0,1.0
2003-11-17,45.57,45.84,44.84,45.57,1310900,8.54820590080057,8.59885359869867,8.41126953240943,8.54820590080057,6988333.42261975,0.0,1.0
2003-11-18,45.32,46.09,45.15,45.89,822100,8.50130988422826,8.64574961527097,8.46942059295909,8.60823280201313,4382568.39326852,0.0,1.0
2003-11-19,45.56,45.85,44.86,45.14,896000,8.54633006013768,8.60072943936156,8.41502121373521,8.4675447522962,4776525.09471912,0.0,1.0
2003-11-20,44.87,45.89,44.8,45.15,957700,8.4168970543981,8.60823280201313,8.40376616975786,8.46942059295909,5105444.28929967,0.0,1.0
2003-11-21,45.47,45.66,44.69,45.01,915800,8.52944749417165,8.5650884667666,8.38313192246604,8.4431588236786,4882077.76980331,0.0,1.0
2003-11-24,47.47,47.5,45.77,45.8,1079700,8.90461562675012,8.9102431487388,8.58572271405842,8.5913502360471,5755819.35800026,0.0,1.0
2003-11-25,46.37,47.59,45.963,47.59,1185600,8.69827315383196,8.92712571470483,8.62192643885224,8.92712571470483,6320366.24140512,0.0,1.0
2003-11-26,46.7,46.84,45.96,46.45,791600,8.76017589570741,8.7864376649879,8.62136368665337,8.7132798791351,4219974.62609337,0.0,1.0
2003-11-28,46.69,46.85,46.22,46.58,308200,8.75830005504452,8.78831350565079,8.67013554388858,8.7376658077527,1642996.68994691,0.0,1.0
2003-12-01,47.32,47.42,46.47,46.85,850100,8.87647801680674,8.89523642343566,8.71703156046088,8.78831350565079,4531834.80247849,0.0,1.0
2003-12-02,46.95,47.69,46.8,47.53,970400,8.80707191227972,8.94588412133375,8.77893430233633,8.91587067072748,5173147.26776276,0.0,1.0
2003-12-03,46.45,47.77,46.34,46.86,886200,8.7132798791351,8.96089084663689,8.69264563184328,8.79018934631369,4724281.85149563,0.0,1.0
2003-12-04,47.4,47.51,45.95,46.21,967700,8.89148474210988,8.91211898940169,8.61948784599048,8.66825970322568,5158753.72116037,0.0,1.0
2003-12-05,46.08,47.31,45.5,47.15,1296700,8.64387377460808,8.87460217614385,8.53507501616032,8.84458872553757,6912634.02937755,0.0,1.0
2003-12-08,46.91,47.16,45.77,45.89,1063000,8.79956854962815,8.84646456620046,8.58572271405842,8.60823280201313,5666792.60679289,0.0,1.0
2003-12-09,46.37,47.19,46.2,47.09,1229100,8.69827315383196,8.85209208818913,8.66638386256279,8.83333368156021,6552262.26999919,0.0,1.0
2003-12-10,47.16,47.45,46.68,46.92,985000,8.84646456620046,8.90086394542434,8.75642421438162,8.80144439029104,5250979.03827939,0.0,1.0
2003-12-11,48.3,48.76,46.81,47.0,1116600,9.06031040177019,9.14659907226324,8.78081014299923,8.81645111559418,5952531.16156626,0.0,1.0
2003-12-12,47.94,48.61,47.13,48.53,836700,8.99278013790606,9.11846146231985,8.84083704421178,9.10345473701672,4460400.16378515,0.0,1.0
2003-12-15,46.46,48.6,46.29,48.32,1399400,8.71515571979799,9.11658562165696,8.68326642852882,9.06406208309597,7460121.89458699,0.0,1.0
2003-12-16,45.99,47.1,45.8,46.264,2015500,8.62699120864205,8.8352095222231,8.5913502360471,8.6783892428053,10744515.991525,0.0,1.0
2003-12-17,46.2,46.51,45.4,45.75,1388700,8.66638386256279,8.72453492311245,8.5163166095314,8.58197103273263,7403080.80249603,0.0,1.0
2003-12-18,50.13,50.68,46.31,46.5,2980100,9.4035892430795,9.50676047953858,8.68701810985461,8.72265908244956,15886743.7888085,0.0,1.0
2003-12-19,49.49,49.879,48.48,49.78,2387500,9.28353544065438,9.3565056424409,9.09407553370225,9.33793481987826,12727626.8567432,0.0,1.0
2003-12-22,49.22,49.45,48.3,49.43,1169200,9.23288774275629,9.27603207800281,9.06031040177019,9.27228039667703,6232938.77315357,0.0,1.0
2003-12-23,49.44,49.739,48.84,49.33,661100,9.27415623733992,9.3302438731604,9.16160579756638,9.2535219900481,3524286.54031117,0.0,1.0
2003-12-24,49.73,49.86,49.02,49.15,549500,9.3285556165638,9.3529415451814,9.19537092949844,9.21975685811604,2929353.28074571,0.0,1.0
2003-12-26,49.3,49.9,49.18,49.886,344000,9.24789446805943,9.36044490783297,9.22538438010472,9.35781873090492,1833844.45600823,0.0,1.0
2003-12-29,50.21,50.25,49.51,49.63,828300,9.41859596838263,9.4260993310342,9.28728712198017,9.30979720993488,4415620.24102215,0.0,1.0
2003-12-30,50.01,50.483,49.52,49.86,826300,9.38107915512479,9.4698064184796,9.28916296264306,9.3529415451814,4404958.35465001,0.0,1.0
2003-12-31,50.1,50.36,49.6,50.1,831100,9.39796172109082,9.44673357832602,9.3041696879462,9.39796172109082,4430546.88194315,0.0,1.0
2004-01-02,49.93,50.35,49.658,50.23,831100,9.36607242982165,9.44485773766313,9.31504956379097,9.42234764970842,4430546.88194315,0.0,1.0
2004-01-05,49.84,50.31,49.11,50.25,1211900,9.34918986385562,9.43735437501156,9.21225349546447,9.4260993310342,6460570.04719877,0.0,1.0
2004-01-06,48.05,48.54,47.98,48.15,2092500,9.01341438519788,9.10533057767961,9.00028350055763,9.0321727918268,11154998.6168524,0.0,1.0
2004-01-07,46.1,48.29,43.5,48.0,5713500,8.64762545593387,9.0584345611073,8.15990688358185,9.00403518188342,30458343.8936135,0.0,1.0
2004-01-08,46.51,47.29,45.9,47.18,2232100,8.72453492311245,8.87085049481806,8.61010864267602,8.85021624752624,11899198.2856279,0.0,1.0
2004-01-09,45.8,46.44,45.0,45.83,1525800,8.5913502360471,8.71140403847221,8.44128298301571,8.59697775803577,8133953.11330628,0.0,1.0
2004-01-12,45.5,46.13,45.271,46.13,1315600,8.53507501616032,8.65325297792254,8.49211826498009,8.65325297792254,7013388.85559429,0.0,1.0
2004-01-13,45.55,45.91,45.06,45.3,1114100,8.54445421947479,8.61198448333891,8.45253802699306,8.49755820290247,5939203.80360108,0.0,1.0
2004-01-14,45.99,46.199,45.55,45.83,758200,8.62699120864205,8.6661962784965,8.54445421947479,8.59697775803577,4041921.12367861,0.0,1.0
2004-01-15,45.75,46.64,44.77,46.48,1244300,8.58197103273263,8.74892085173006,8.39813864776918,8.71890740112378,6633292.60642746,0.0,1.0
2004-01-16,45.35,45.96,44.75,45.87,1332300,8.50693740621694,8.62136368665337,8.3943869664434,8.60448112068734,7102415.60680166,0.0,1.0
2004-01-20,45.38,45.7,44.0,45.1,1080600,8.51256492820561,8.57259182941817,8.25369891672647,8.46004138964463,5760617.20686773,0.0,1.0
2004-01-21,45.95,46.32,44.86,44.86,1328100,8.61948784599048,8.6888939505175,8.41502121373521,8.41502121373521,7080025.64542016,0.0,1.0
2004-01-22,45.61,46.22,45.24,45.58,942500,8.55570926345214,8.67013554388858,8.48630315892512,8.55008174146346,5024413.9528714,0.0,1.0
2004-01-23,45.11,45.99,44.97,45.25,848100,8.46191723030752,8.62699120864205,8.43565546102703,8.48817899958801,4521172.91610635,0.0,1.0
2004-01-26,46.03,46.24,45.0,45.01,857800,8.63449457129362,8.67388722521436,8.44128298301571,8.4431588236786,4572883.06501123,0.0,1.0
2004-01-27,45.57,46.29,45.16,46.11,895800,8.54820590080057,8.68326642852882,8.47129643362198,8.64950129659676,4775458.90608191,0.0,1.0
2004-01-28,44.69,46.0,44.4,45.28,1285800,8.38313192246604,8.62886704930494,8.32873254324216,8.49380652157669,6854526.74864938,0.0,1.0
2004-01-29,45.24,45.53,44.26,44.7,1032400,8.48630315892512,8.540702538149,8.30247077396167,8.38500776312893,5503665.74529913,0.0,1.0
2004-01-30,45.03,45.42,44.77,45.0,921200,8.44691050500438,8.52006829085719,8.39813864776918,8.44128298301571,4910864.8630081,0.0,1.0
2004-02-02,45.19,45.78,44.55,44.85,1254000,8.47692395561066,8.58759855472131,8.35687015318555,8.41314537307232,6685002.75533234,0.0,1.0
2004-02-03,45.0,45.52,44.72,45.02,884300,8.44128298301571,8.53882669748611,8.38875944445472,8.44503466434149,4714153.05944209,0.0,1.0
2004-02-04,45.38,45.82,44.2,44.25,860500,8.51256492820561,8.59510191737288,8.29121572998432,8.30059493329878,4587276.61161362,0.0,1.0
2004-02-05,45.96,46.47,45.03,45.89,1034300,8.62136368665337,8.71703156046088,8.44691050500438,8.60823280201313,5513794.53735267,0.0,1.0
2004-02-06,46.6,46.65,45.39,45.93,739800,8.79581686830237,8.80525444004947,8.56742763202241,8.66935340689115,3919440.4017479,0.29,1.0
2004-02-09,45.45,46.84,45.29,46.75,735400,8.57875271811894,8.84111721268847,8.5485524885282,8.82412958354368,3896129.32068857,0.0,1.0
2004-02-10,45.29,45.36,44.8,45.29,938400,8.5485524885282,8.56176508897415,8.45606428540657,8.5485524885282,4971617.83319847,0.0,1.0
2004-02-11,44.83,45.37,44.06,45.01,1020500,8.46172682845483,8.56365260332357,8.3163882235494,8.49570208674441,5406581.41387366,0.0,1.0
2004-02-12,44.22,44.82,43.94,44.81,1018700,8.34658845314014,8.45983931410541,8.29373805135635,8.45795179975599,5397045.06253121,0.0,1.0
2004-02-13,43.8,44.5,43.5,44.32,789800,8.26731285046445,8.39943885492393,8.21068741998182,8.36546359663435,4184339.05014936,0.0,1.0
2004-02-17,44.22,44.78,43.95,43.95,672800,8.34658845314014,8.45228925670772,8.29562556570577,8.29562556570577,3564476.21288996,0.0,1.0
2004-02-18,42.77,44.0,42.44,43.9,1506000,8.07289887247408,8.30506313745288,8.01061089894318,8.28618799395866,7978747.28985177,0.0,1.0
2004-02-19,42.34,43.45,42.3,43.34,934800,7.99173575544897,8.20124984823472,7.98418569805129,8.18048719039108,4952545.13051357,0.0,1.0
2004-02-20,42.78,43.12,42.21,42.5,884800,8.0747863868235,8.13896187470382,7.9671980689065,8.02193598503971,4687646.48211212,0.0,1.0
2004-02-23,42.83,43.47,42.52,42.69,1125100,8.08422395857061,8.20502487693356,8.02571101373855,8.05779875767871,5960749.3863295,0.0,1.0
2004-02-24,43.25,43.61,42.6,43.09,1177600,8.16349956124629,8.23145007782545,8.04081112853392,8.13329933165556,6238892.96715103,0.0,1.0
2004-02-25,43.39,43.55,42.94,43.5,894800,8.18992476213819,8.22012499172893,8.10498661641424,8.21068741998182,4740626.21179241,0.0,1.0
2004-02-26,43.65,43.84,43.4,43.66,836800,8.23900013522314,8.27486290786214,8.19181227648761,8.24088764957256,4433343.77964672,0.0,1.0
2004-02-27,42.71,43.93,42.26,43.21,1342200,8.06157378637755,8.29185053700693,7.9766356406536,8.15594950384861,7110939.31768861,0.0,1.0
2004-03-01,43.48,43.58,42.64,42.67,797100,8.20691239128298,8.22578753477719,8.04836118593161,8.05402372897987,4223014.25281597,0.0,1.0
2004-03-02,44.14,44.4,43.07,43.15,1544300,8.33148833834477,8.38056371142972,8.12952430295671,8.14462441775208,8181659.65452729,0.0,1.0
2004-03-03,44.13,44.5,43.58,43.98,867800,8.32960082399535,8.39943885492393,8.22578753477719,8.30128810875403,4597580.94165562,0.0,1.0
2004-03-04,44.12,44.95,43.76,43.86,1024400,8.32771330964593,8.48437700064788,8.25976279306677,8.27863793656098,5427243.50844897,0.0,1.0
2004-03-05,42.92,43.85,42.5,43.69,1729900,8.1012115877154,8.27675042221156,8.02193598503971,8.24655019262082,9164963.43739348,0.0,1.0
2004-03-08,42.34,43.4,42.19,42.87,1103500,7.99173575544897,8.19181227648761,7.96342304020766,8.09177401596829,5846313.17022008,0.0,1.0
2004-03-09,41.98,42.46,41.72,42.15,1183600,7.92378523886981,8.01438592764203,7.87470986578486,7.95587298280997,6270680.8049592,0.0,1.0
2004-03-10,40.82,42.1,40.82,41.75,986100,7.70483357433696,7.94643541106287,7.70483357433696,7.88037240883313,5224331.14377346,0.0,1.0
2004-03-11,41.07,42.0,40.2,40.67,1651900,7.75202143307249,7.92756026756865,7.58780768467286,7.67652085909565,8751721.54588722,0.0,1.0
2004-03-12,41.55,41.83,40.69,41.28,1237700,7.8426221218447,7.8954725236285,7.68029588779449,7.79165923441034,6557301.14252958,0.0,1.0
2004-03-15,40.72,41.5,40.21,41.05,995400,7.68595843084275,7.8331845500976,7.58969519902228,7.74824640437365,5273602.29237613,0.0,1.0
2004-03-16,42.3,42.74,40.43,40.8,2066700,7.98418569805129,8.06723632942582,7.63122051470954,7.70105854563812,10949320.7330257,0.0,1.0
2004-03-17,42.67,43.4,42.42,42.8,1576100,8.05402372897987,8.19181227648761,8.00683587024434,8.07856141552234,8350135.19491061,0.0,1.0
2004-03-18,42.29,42.9,41.72,42.7,1006900,7.98229818370187,8.09743655901655,7.87470986578486,8.05968627202813,5334528.98150846,0.0,1.0
2004-03-19,41.48,42.4,41.43,42.34,1063000,7.82940952139876,8.0030608415455,7.81997194965165,7.99173575544897,5631745.26501489,0.0,1.0
2004-03-22,41.56,41.61,40.61,40.82,1335700,7.84450963619413,7.85394720794123,7.66519577299912,7.70483357433696,7076502.49339642,0.0,1.0
2004-03-23,41.02,41.88,40.57,41.83,1306500,7.74258386132539,7.9049100953756,7.65764571560144,7.8954725236285,6921801.68272997,0.0,1.0
2004-03-24,40.69,41.08,40.4,40.87,988300,7.68029588779449,7.75390894742191,7.62555797166128,7.71427114608407,5235986.68430313,0.0,1.0
2004-03-25,42.58,43.01,42.05,42.75,1655100,8.03703609983508,8.11819921686019,7.93699783931576,8.06912384377524,8768675.05938491,0.0,1.0
2004-03-26,42.69,43.31,41.9,42.54,2145700,8.05779875767871,8.17482464734282,7.90868512407444,8.02948604243739,11367860.5975,0.0,1.0
2004-03-29,44.26,44.4,42.68,42.74,1750400,8.35413851053782,8.38056371142972,8.05591124332929,8.06723632942582,9273571.88323808,0.0,1.0
2004-03-30,43.56,44.119,43.2,44.05,825100,8.22201250607835,8.32752455821099,8.15406198949919,8.31450070919998,4371357.49592078,0.0,1.0
2004-03-31,43.49,43.84,42.73,43.8,994500,8.2087999056324,8.27486290786214,8.0653488150764,8.26731285046445,5268834.11670491,0.0,1.0
2004-04-01,44.13,44.5,43.15,43.19,1025900,8.32960082399535,8.39943885492393,8.14462441775208,8.15217447514977,5435190.46790102,0.0,1.0
2004-04-02,46.23,47.23,45.64,45.79,1548200,8.72597883737378,8.91473027231589,8.61461549075794,8.64292820599925,8202321.7491026,0.0,1.0
2004-04-05,46.5,46.68,46.02,46.24,919200,8.77694172480815,8.81091698309773,8.68634103603594,8.72786635172321,4869896.75221232,0.0,1.0
2004-04-06,46.47,46.67,46.07,46.14,565500,8.77127918175989,8.80902946874831,8.69577860778305,8.70899120822899,2996003.71342044,0.0,1.0
2004-04-07,46.2,46.58,46.02,46.43,645000,8.72031629432552,8.79204183960352,8.68634103603594,8.76372912436221,3417192.56437875,0.0,1.0
2004-04-08,45.98,46.83,45.75,46.31,725500,8.67879097863826,8.83922969833905,8.63537814860157,8.74107895216915,3843679.38830509,0.0,1.0
2004-04-12,46.39,46.92,45.89,46.1,539200,8.75617906696452,8.85621732748384,8.66180334949347,8.70144115083131,2856667.02436127,0.0,1.0
2004-04-13,46.12,46.87,45.97,46.81,1118100,8.70521617953015,8.84677975573674,8.67690346428883,8.83545466964021,5923663.5755533,0.0,1.0
2004-04-14,46.37,46.38,45.75,46.08,690200,8.75240403826568,8.7542915526151,8.63537814860157,8.69766612213247,3656660.94253366,0.0,1.0
2004-04-15,45.92,46.85,45.51,46.49,768400,8.66746589254173,8.84300472703789,8.59007780421546,8.77505421045873,4070962.42863353,0.0,1.0
2004-04-16,46.14,47.03,45.55,46.15,789100,8.70899120822899,8.87697998532747,8.59762786161315,8.71087872257841,4180630.46907174,0.0,1.0
2004-04-19,46.63,46.71,45.78,46.09,476300,8.80147941135063,8.816579526146,8.64104069164983,8.69955363648189,2523424.52467224,0.0,1.0
2004-04-20,46.46,47.01,46.38,46.96,859500,8.76939166741047,8.87320495662863,8.7542915526151,8.86376738488153,4553607.76602098,0.0,1.0
2004-04-21,46.23,46.36,45.09,46.33,715400,8.72597883737378,8.75051652391626,8.51080220153978,8.74485398086799,3790169.86132799,0.0,1.0
2004-04-22,47.61,47.69,45.21,45.76,1031300,8.9864558175939,9.00155593238927,8.53345237373283,8.63726566295099,5463799.52192837,0.0,1.0
2004-04-23,47.74,47.92,46.57,47.32,866100,9.01099350413637,9.04496876242595,8.7901543252541,8.93171790146068,4588574.38760998,0.0,1.0
2004-04-26,45.69,46.68,45.51,46.63,1297500,8.62405306250504,8.81091698309773,8.59007780421546,8.80147941135063,6874119.92601772,0.0,1.0
2004-04-27,45.7,46.05,45.15,45.95,1110300,8.62594057685447,8.6920035790842,8.5221272876363,8.67312843558999,5882339.38640267,0.0,1.0
2004-04-28,44.85,45.96,44.57,45.76,867900,8.46550185715367,8.67501594993941,8.41265145536988,8.63726566295099,4598110.73895243,0.0,1.0
2004-04-29,44.6,45.43,43.95,45.04,793600,8.41831399841814,8.57497768942009,8.29562556570577,8.50136462979267,4204471.34742787,0.0,1.0
2004-04-30,45.11,45.77,44.5,44.64,1001100,8.51457723023862,8.63915317730041,8.39943885492393,8.42586405581583,5303800.7382939,0.0,1.0
2004-05-03,44.94,45.86,44.35,45.02,1317100,8.48248948629846,8.6561408064452,8.37112613968262,8.49758960109383,6977960.19619108,0.0,1.0
2004-05-04,44.8,45.43,43.92,44.65,1053700,8.45606428540657,8.57497768942009,8.28996302265751,8.42775157016525,5582474.11641222,0.0,1.0
2004-05-05,44.01,44.62,43.36,44.61,1176500,8.3069506518023,8.42208902711699,8.18426221908993,8.42020151276756,6233065.19688619,0.0,1.0
2004-05-06,45.0,45.142,43.58,43.63,1230700,8.49381457239499,8.52061727615677,8.22578753477719,8.2352251065243,6520215.33175337,0.0,1.0
2004-05-07,44.08,45.65,43.96,45.22,1649200,8.32016325224824,8.61650300510736,8.29751308005519,8.53533988808225,8737417.01887354,0.0,1.0
2004-05-10,43.15,44.06,42.65,43.93,1347600,8.14462441775208,8.3163882235494,8.05024870028103,8.29185053700693,7139548.37171597,0.0,1.0
2004-05-11,43.28,43.64,42.69,43.63,1269400,8.16916210429456,8.23711262087372,8.05779875767871,8.2352251065243,6725246.88561609,0.0,1.0
2004-05-12,43.3,43.48,41.96,42.81,1083400,8.1729371329934,8.20691239128298,7.92001021017097,8.08044892987177,5739823.91356269,0.0,1.0
2004-05-13,43.33,43.8,42.82,43.13,686900,8.17859967604166,8.26731285046445,8.08233644422119,8.14084938905324,3639177.63173917,0.0,1.0
2004-05-14,43.27,43.87,42.46,43.7,795200,8.16727458994514,8.2805254509104,8.01438592764203,8.24843770697024,4212948.10417671,0.0,1.0
2004-05-17,43.19,43.55,42.44,43.3,882000,8.15217447514977,8.22012499172893,8.01061089894318,8.1729371329934,4672812.15780163,0.0,1.0
2004-05-18,43.47,43.97,43.19,43.51,491600,8.20502487693356,8.29940059440461,8.15217447514977,8.21257493433124,2604483.51108309,0.0,1.0
2004-05-19,43.68,44.71,43.31,43.69,1156900,8.2446626782714,8.43907665626178,8.17482464734282,8.24655019262082,6129224.92671283,0.0,1.0
2004-05-20,43.48,44.25,43.33,43.8,766900,8.20691239128298,8.3522509961884,8.17859967604166,8.26731285046445,4063015.46918149,0.0,1.0
2004-05-21,43.99,44.46,43.45,44.04,616900,8.30317562310346,8.39188879752625,8.20124984823472,8.31261319485056,3268319.52397713,0.0,1.0
2004-05-24,44.59,45.33,43.98,44.35,871700,8.41642648406872,8.55610254592588,8.30128810875403,8.37112613968262,4618243.03623094,0.0,1.0
2004-05-25,45.76,45.9,44.07,44.8,773200,8.63726566295099,8.66369086384289,8.31827573789882,8.45606428540657,4096392.69888007,0.0,1.0
2004-05-26,45.66,45.86,45.14,45.5,588300,8.61839051945678,8.6561408064452,8.52023977328688,8.58819028986604,3116797.4970915,0.0,1.0
2004-05-27,45.44,45.93,45.06,45.78,760200,8.57686520376952,8.66935340689115,8.50513965849152,8.64104069164983,4027519.05029569,0.0,1.0
2004-05-28,45.33,45.6,44.89,45.29,476400,8.55610254592588,8.60706543336025,8.47305191455136,8.5485524885282,2523954.32196905,0.0,1.0
2004-06-01,45.26,45.53,44.78,44.98,694800,8.54288994547994,8.59385283291431,8.45228925670772,8.49003954369615,3681031.61818659,0.0,1.0
2004-06-02,45.57,46.29,45.07,45.4,975000,8.60140289031199,8.73730392347031,8.50702717284094,8.56931514637183,5165523.64382834,0.0,1.0
2004-06-03,45.01,45.52,44.98,45.29,749300,8.49570208674441,8.59196531856489,8.49003954369615,8.5485524885282,3969771.14494418,0.0,1.0
2004-06-04,44.77,45.6,44.55,45.45,746900,8.4504017423583,8.60706543336025,8.40887642667104,8.57875271811894,3957056.00982091,0.0,1.0
2004-06-07,46.19,46.26,44.44,44.85,636700,8.7184287799761,8.73164138042205,8.38811376882741,8.46550185715367,3373219.38874411,0.0,1.0
2004-06-08,45.79,46.16,45.44,45.94,773500,8.64292820599925,8.71276623692784,8.57686520376952,8.67124092124057,4097982.09077048,0.0,1.0
2004-06-09,45.54,46.27,45.42,45.42,515300,8.59574034726373,8.73352889477147,8.57309017507067,8.57309017507067,2730045.47042538,0.0,1.0
2004-06-10,45.87,46.13,45.4,45.41,447200,8.65802832079462,8.70710369387957,8.56931514637183,8.57120266072125,2369253.5113026,0.0,1.0
2004-06-14,46.04,46.25,45.6,46.0,787700,8.69011606473478,8.72975386607263,8.60706543336025,8.6825660073371,4173213.3069165,0.0,1.0
2004-06-15,46.44,47.0,46.33,46.46,735800,8.76561663871163,8.87131744227921,8.74485398086799,8.76939166741047,3898248.50987578,0.0,1.0
2004-06-16,46.64,46.82,46.33,46.67,478500,8.80336692570005,8.83734218398963,8.74485398086799,8.80902946874831,2535080.06520191,0.0,1.0
2004-06-17,45.73,46.68,45.32,46.38,795600,8.63160311990273,8.81091698309773,8.55421503157646,8.7542915526151,4215067.29336392,0.0,1.0
2004-06-18,45.32,46.27,44.85,45.35,890400,8.55421503157646,8.73352889477147,8.46550185715367,8.55987757462473,4717315.13073308,0.0,1.0
2004-06-21,44.97,45.53,44.83,45.16,480600,8.48815202934672,8.59385283291431,8.46172682845483,8.52401480198573,2546205.80843477,0.0,1.0
2004-06-22,46.16,46.2,44.86,45.22,643000,8.71276623692784,8.72031629432552,8.46738937150309,8.53533988808225,3406596.61844269,0.0,1.0
2004-06-23,46.1,46.43,45.56,46.4,730800,8.70144115083131,8.76372912436221,8.59951537596257,8.75806658131394,3871758.64503564,0.0,1.0
2004-06-24,45.99,46.14,45.1,45.97,662300,8.68067849298768,8.70899120822899,8.5126897158892,8.67690346428883,3508847.49672565,0.0,1.0
2004-06-25,47.86,48.06,45.53,45.98,1576500,9.03364367632942,9.07139396331785,8.59385283291431,8.67879097863826,8352254.38409783,0.0,1.0
2004-06-28,47.41,47.96,47.0,47.62,1290700,8.94870553060547,9.05251881982364,8.87131744227921,8.98834333194332,6838093.70983512,0.0,1.0
2004-06-29,47.67,48.001,46.92,47.49,711200,8.99778090369042,9.06025762865626,8.85621732748384,8.96380564540084,3767918.37486227,0.0,1.0
2004-06-30,47.67,47.77,46.92,47.34,827600,8.99778090369042,9.01665604718464,8.85621732748384,8.93549293015953,4384602.42834086,0.0,1.0
2004-07-01,47.04,47.75,46.66,47.55,895800,8.87886749967689,9.01288101848579,8.80714195439889,8.97513073149737,4745924.18476044,0.0,1.0
2004-07-02,46.85,47.5,46.5,47.25,589400,8.84300472703789,8.96569315975026,8.77694172480815,8.91850530101474,3122625.26735633,0.0,1.0
2004-07-06,45.69,47.19,45.62,46.84,1316200,8.62405306250504,8.90718021491821,8.6108404620591,8.84111721268847,6973192.02051986,0.0,1.0
2004-07-07,45.55,46.19,45.46,45.85,1051800,8.59762786161315,8.7184287799761,8.58064023246836,8.65425329209578,5572407.96777297,0.0,1.0
2004-07-08,45.07,45.91,45.0,45.67,614600,8.50702717284094,8.66557837819231,8.49381457239499,8.6202780338062,3256134.18615066,0.0,1.0
2004-07-09,45.4,45.649,44.61,45.6,969700,8.56931514637183,8.61631425367242,8.42020151276756,8.60706543336025,5137444.38709779,0.0,1.0
2004-07-12,45.61,46.09,44.74,45.17,853000,8.60895294770967,8.69955363648189,8.44473919931004,8.52590231633515,4519170.9417288,0.0,1.0
2004-07-13,44.92,45.35,43.76,45.0,2667400,8.47871445759962,8.55987757462473,8.25976279306677,8.49381457239499,14131813.0949207,0.0,1.0
2004-07-14,43.88,44.86,43.53,44.77,1045100,8.28241296525982,8.46738937150309,8.21634996303009,8.4504017423583,5536911.54888718,0.0,1.0
2004-07-15,43.92,44.28,43.38,44.17,984400,8.28996302265751,8.35791353923667,8.18803724778877,8.33715088139304,5215324.58972781,0.0,1.0
2004-07-16,43.97,44.47,43.68,44.11,1126200,8.29940059440461,8.39377631187567,8.2446626782714,8.32582579529651,5966577.15659434,0.0,1.0
2004-07-19,43.96,44.48,43.81,44.36,655900,8.29751308005519,8.39566382622509,8.26920036481388,8.37301365403204,3474940.46973027,0.0,1.0
2004-07-20,44.07,44.07,43.42,43.9,667200,8.31827573789882,8.31827573789882,8.19558730518645,8.28618799395866,3534807.564269,0.0,1.0
2004-07-21,42.86,44.08,42.83,43.86,924400,8.08988650161887,8.32016325224824,8.08422395857061,8.27863793656098,4897446.21164607,0.0,1.0
2004-07-22,42.76,43.05,42.3,42.94,631700,8.07101135812466,8.12574927425787,7.98418569805129,8.10498661641424,3346729.52390396,0.0,1.0
2004-07-23,42.26,43.35,42.13,42.56,523800,7.9766356406536,8.18237470474051,7.95209795411113,8.03326107113624,2775078.24065363,0.0,1.0
2004-07-26,42.06,43.04,41.85,42.5,790600,7.93888535366518,8.12386175990845,7.89924755232734,8.02193598503971,4188577.42852378,0.0,1.0
2004-07-27,43.0,43.13,42.3,42.55,1051900,8.11631170251077,8.14084938905324,7.98418569805129,8.03137355678682,5572937.76506977,0.0,1.0
2004-07-28,42.63,42.96,41.69,42.8,1067700,8.04647367158219,8.10876164511308,7.8690473227366,8.07856141552234,5656645.73796463,0.0,1.0
2004-07-29,42.465,43.05,42.02,42.9,945900,8.01532968481674,8.12574927425787,7.9313352962675,8.09743655901655,5011352.63045869,0.0,1.0
2004-07-30,41.96,42.7,41.82,42.6,757800,7.92001021017097,8.05968627202813,7.89358500927908,8.04081112853392,4014803.91517243,0.0,1.0
2004-08-02,42.78,42.81,41.61,42.0,1383900,8.0747863868235,8.08044892987177,7.85394720794123,7.92756026756865,7331864.79045543,0.0,1.0
2004-08-03,42.58,42.9905,42.05,42.53,949000,8.03703609983508,8.11451856387882,7.93699783931576,8.02759852808797,5027776.34665958,0.0,1.0
2004-08-04,42.91,43.39,42.44,43.0,766000,8.09932407336598,8.18992476213819,8.01061089894318,8.11631170251077,4058247.29351026,0.0,1.0
2004-08-05,41.83,43.05,41.66,42.85,619000,7.8954725236285,8.12574927425787,7.86338477968834,8.08799898726945,3279445.26720999,0.0,1.0
2004-08-06,40.41,41.79,40.35,41.59,1259900,7.6274454860107,7.88792246623081,7.61612039991417,7.85017217924239,6674916.14241982,0.0,1.0
2004-08-09,40.34,40.69,40.01,40.01,831700,7.61423288556475,7.68029588779449,7.55194491203385,7.55194491203385,4406324.11750977,0.0,1.0
2004-08-10,40.8,41.02,40.29,40.54,860100,7.70105854563812,7.74258386132539,7.60479531381764,7.65198317255317,4556786.5498018,0.0,1.0
2004-08-11,40.86,41.22,40.22,40.61,695000,7.71238363173465,7.78033414831381,7.5915827133717,7.66519577299912,3682091.2127802,0.0,1.0
2004-08-12,40.35,40.76,40.02,40.36,642000,7.61612039991417,7.69350848824044,7.55383242638328,7.61800791426359,3401298.64547466,0.0,1.0
2004-08-13,39.75,40.51,39.51,40.42,623000,7.50286953894891,7.64632062950491,7.4575691945628,7.62933300036012,3300637.15908211,0.0,1.0
2004-08-16,40.26,40.43,39.61,39.75,598500,7.59913277076938,7.63122051470954,7.47644433805701,7.50286953894891,3170836.8213654,0.0,1.0
2004-08-17,40.16,40.44,39.68,39.93,772400,7.58025762727517,7.63310802905896,7.48965693850296,7.53684479723849,4092154.32050565,0.0,1.0
2004-08-18,41.07,41.33,40.02,40.21,925700,7.75202143307249,7.80109680615744,7.55383242638328,7.58969519902228,4904333.57650451,0.0,1.0
2004-08-19,40.72,40.96,40.23,40.8,819300,7.68595843084275,7.73125877522886,7.59347022772112,7.70105854563812,4340629.25270621,0.0,1.0
2004-08-20,40.77,41.11,40.1,40.67,632200,7.69539600258986,7.75957149047018,7.56893254117864,7.67652085909565,3349378.51038798,0.0,1.0
2004-08-23,41.08,41.39,40.31,40.82,816000,7.75390894742191,7.81242189225397,7.60857034251649,7.70483357433696,4323145.94191172,0.0,1.0
2004-08-24,41.4,41.65,40.94,41.13,599900,7.81430940660339,7.86149726533892,7.72748374653002,7.76334651916902,3178253.98352064,0.0,1.0
2004-08-25,42.1,42.16,41.09,41.58,951800,7.94643541106287,7.95776049715939,7.75579646177134,7.84828466489297,5042610.67097006,0.0,1.0
2004-08-26,41.95,42.46,41.68,41.92,595000,7.91812269582155,8.01438592764203,7.86715980838718,7.91246015277329,3152293.91597729,0.0,1.0
2004-08-27,41.55,41.93,41.0,41.8,825800,7.8426221218447,7.91434766712271,7.73880883262654,7.88980998058023,4375066.0769984,0.0,1.0
2004-08-30,41.01,41.37,40.96,41.29,552900,7.74069634697597,7.80864686355512,7.73125877522886,7.79354674875976,2929249.25402327,0.0,1.0
2004-08-31,41.01,41.17,40.34,40.88,730000,7.74069634697597,7.7708965765667,7.61423288556475,7.71615866043349,3867520.26666122,0.0,1.0
2004-09-01,40.96,41.45,40.38,40.61,909500,7.73125877522886,7.82374697835049,7.62178294296244,7.66519577299912,4818506.41442243,0.0,1.0
2004-09-02,42.18,42.43,40.91,41.2,719800,7.96153552585823,8.00872338459376,7.72182120348175,7.77655911961497,3813480.94238732,0.0,1.0
2004-09-03,42.58,42.96,42.21,42.25,681400,8.03703609983508,8.10876164511308,7.9671980689065,7.97474812630418,3610038.78041501,0.0,1.0
2004-09-07,42.94,43.23,42.51,42.68,784000,8.10498661641424,8.15972453254745,8.02382349938913,8.05591124332929,4153610.80693479,0.0,1.0
2004-09-08,42.4,43.22,42.35,42.84,796100,8.0030608415455,8.15783701819803,7.99362326979839,8.08611147292003,4217716.27984794,0.0,1.0
2004-09-09,42.3,42.68,41.9,42.45,662500,7.98418569805129,8.05591124332929,7.90868512407444,8.01249841329261,3509907.09131926,0.0,1.0
2004-09-10,42.61,42.67,41.86,42.18,487500,8.04269864288334,8.05402372897987,7.90113506667676,7.96153552585823,2582761.82191417,0.0,1.0
2004-09-13,43.0,43.02,42.11,42.69,591200,8.11631170251077,8.12008673120961,7.94832292541229,8.05779875767871,3132161.61869878,0.0,1.0
2004-09-14,43.0,43.17,42.72,43.06,566000,8.11631170251077,8.14839944645093,8.06346130072697,8.12763678860729,2998652.69990445,0.0,1.0
2004-09-15,41.93,42.85,41.78,42.47,741000,7.91434766712271,8.08799898726945,7.88603495188139,8.01627344199145,3925797.96930954,0.0,1.0
2004-09-16,41.83,42.34,41.61,41.69,771000,7.8954725236285,7.99173575544897,7.85394720794123,7.8690473227366,4084737.15835041,0.0,1.0
2004-09-17,44.03,44.58,42.5,42.549,2534900,8.31072568050114,8.4145389697193,8.02193598503971,8.03118480535187,13429831.6766569,0.0,1.0
2004-09-20,43.42,44.09,42.98,44.05,1185500,8.19558730518645,8.32205076659767,8.11253667381192,8.31450070919998,6280746.95359846,0.0,1.0
2004-09-21,44.37,44.48,42.98,43.3,1866600,8.37490116838146,8.39566382622509,8.11253667381192,8.1729371329934,9889196.34212305,0.0,1.0
2004-09-22,43.06,44.3,42.75,43.9,1285300,8.12763678860729,8.36168856793551,8.06912384377524,8.28618799395866,6809484.65580776,0.0,1.0
2004-09-23,42.65,43.17,42.5,42.74,566500,8.05024870028103,8.14839944645093,8.02193598503971,8.06723632942582,3001301.68638846,0.0,1.0
2004-09-24,42.625,43.12,42.17,42.5,973100,8.04552991440747,8.13896187470382,7.95964801150881,8.02193598503971,5155457.49518909,0.0,1.0
2004-09-27,42.15,42.8,41.93,42.75,723400,7.95587298280997,8.07856141552234,7.91434766712271,8.06912384377524,3832553.64507223,0.0,1.0
2004-09-28,42.25,42.64,42.01,42.62,678700,7.97474812630418,8.04836118593161,7.92944778191808,8.04458615723276,3595734.25340133,0.0,1.0
2004-09-29,42.44,42.55,41.81,42.07,506700,8.01061089894318,8.03137355678682,7.89169749492965,7.9407728680146,2684482.90290033,0.0,1.0
2004-09-30,42.04,42.65,41.98,42.39,1234500,7.93511032496634,8.05024870028103,7.92378523886981,8.00117332719608,6540347.62903188,0.0,1.0
2004-10-01,43.9,43.96,41.81,41.97,1355400,8.28618799395866,8.29751308005519,7.89169749492965,7.92189772452039,7180872.5608666,0.0,1.0
2004-10-04,43.66,43.93,43.27,43.7,898800,8.24088764957256,8.29185053700693,8.16727458994514,8.24843770697024,4761818.10366452,0.0,1.0
2004-10-05,43.88,44.45,43.73,43.82,950000,8.28241296525982,8.39000128317683,8.25410025001851,8.2710878791633,5033074.31962761,0.0,1.0
2004-10-06,43.6,44.33,43.58,43.74,802500,8.22956256347603,8.36735111098377,8.22578753477719,8.25598776436793,4251623.30684333,0.0,1.0
2004-10-07,43.17,44.05,42.97,43.8,939000,8.14839944645093,8.31450070919998,8.1106491594625,8.26731285046445,4974796.61697929,0.0,1.0
2004-10-08,42.14,43.15,42.04,42.96,824700,7.95398546846055,8.14462441775208,7.93511032496634,8.10876164511308,4369238.30673357,0.0,1.0
2004-10-11,42.4,42.66,41.98,42.36,809500,8.0030608415455,8.05213621463045,7.92378523886981,7.99551078414781,4288709.11761953,0.0,1.0
2004-10-12,41.88,42.33,41.41,42.16,985500,7.9049100953756,7.98984824109955,7.81619692095281,7.95776049715939,5221152.35999265,0.0,1.0
2004-10-13,41.31,42.25,40.81,42.22,749100,7.7973217774586,7.97474812630418,7.70294605998754,7.96908558325592,3968711.55035057,0.0,1.0
2004-10-14,40.86,41.72,40.58,41.15,790300,7.71238363173465,7.87470986578486,7.65953322995086,7.76712154786786,4186988.03663337,0.0,1.0
2004-10-15,41.57,41.72,40.72,41.06,1198500,7.84639715054355,7.87470986578486,7.68595843084275,7.75013391872307,6349620.60218283,0.0,1.0
2004-10-18,41.8,41.82,40.69,41.45,1032700,7.88980998058023,7.89358500927908,7.68029588779449,7.82374697835049,5471216.68408362,0.0,1.0
2004-10-19,41.72,42.6,41.61,41.78,878700,7.87470986578486,8.04081112853392,7.85394720794123,7.88603495188139,4655328.84700714,0.0,1.0
2004-10-20,41.94,42.17,41.38,41.84,632800,7.91623518147213,7.95964801150881,7.81053437790455,7.89736003797792,3352557.29416879,0.0,1.0
2004-10-21,42.07,42.22,41.06,42.05,1154400,7.9407728680146,7.96908558325592,7.75013391872307,7.93699783931576,6115979.99429276,0.0,1.0
2004-10-22,41.8,42.48,41.75,42.29,686400,7.88980998058023,8.01816095634087,7.88037240883313,7.98229818370187,3636528.64525515,0.0,1.0
2004-10-25,41.57,42.1,41.25,42.1,440000,7.84639715054355,7.94643541106287,7.78599669136207,7.94643541106287,2331108.10593279,0.0,1.0
2004-10-26,42.54,42.55,41.16,41.57,794500,8.02948604243739,8.03137355678682,7.76900906221728,7.84639715054355,4209239.52309909,0.0,1.0
2004-10-27,43.28,43.57,42.25,42.25,920500,8.16916210429456,8.22390002042777,7.97474812630418,7.97474812630418,4876784.11707075,0.0,1.0
2004-10-28,43.43,43.55,42.59,42.96,689300,8.19747481953587,8.22012499172893,8.0389236141845,8.10876164511308,3651892.76686244,0.0,1.0
2004-10-29,43.14,43.68,42.6,43.45,706300,8.14273690340266,8.2446626782714,8.04081112853392,8.20124984823472,3741958.30731893,0.0,1.0
2004-11-01,43.17,43.36,42.61,43.09,574300,8.14839944645093,8.18426221908993,8.04269864288334,8.13329933165556,3042625.87553909,0.0,1.0
2004-11-02,43.2,43.9,42.96,43.41,577200,8.15406198949919,8.28618799395866,8.10876164511308,8.19369979083703,3057989.99714638,0.0,1.0
2004-11-03,42.89,43.42,42.63,42.84,896900,8.09554904466713,8.19558730518645,8.04647367158219,8.08611147292003,4751751.95502527,0.0,1.0
2004-11-04,43.76,43.9,42.78,43.39,792300,8.25976279306677,8.28618799395866,8.0747863868235,8.18992476213819,4197583.98256943,0.0,1.0
2004-11-05,44.08,44.68,43.92,44.25,1234400,8.32016325224824,8.43341411321351,8.28996302265751,8.3522509961884,6539817.83173508,0.0,1.0
2004-11-08,44.4,44.67,44.06,44.45,664600,8.38056371142972,8.43152659886409,8.3163882235494,8.39000128317683,3521032.83455212,0.0,1.0
2004-11-09,44.38,44.64,43.83,44.0,771200,8.37678868273088,8.42586405581583,8.27297539351272,8.30506313745288,4085796.75294402,0.0,1.0
2004-11-10,45.1,45.53,44.15,44.15,1244400,8.5126897158892,8.59385283291431,8.33337585269419,8.33337585269419,6592797.56141537,0.0,1.0
2004-11-11,45.28,45.71,44.99,45.01,667500,8.54666497417878,8.62782809120389,8.49192705804557,8.49570208674441,3536396.9561594,0.0,1.0
2004-11-12,45.34,45.73,44.8,45.14,696900,8.55799006027531,8.63160311990273,8.45606428540657,8.52023977328688,3692157.36141945,0.0,1.0
2004-11-15,45.19,45.33,44.41,45.31,807800,8.52967734503399,8.55610254592588,8.38245122577914,8.55232751722704,4279702.56357388,0.0,1.0
2004-11-16,45.01,45.36,44.35,45.36,900000,8.49570208674441,8.56176508897415,8.37112613968262,8.56176508897415,4768175.67122616,0.0,1.0
2004-11-17,45.45,45.81,45.04,45.27,834900,8.57875271811894,8.6467032346981,8.50136462979267,8.54477745982936,4423277.63100747,0.0,1.0
2004-11-18,45.6,45.6,44.95,45.44,697200,8.60706543336025,8.60706543336025,8.48437700064788,8.57686520376952,3693746.75330987,0.0,1.0
2004-11-19,44.772,45.91,44.57,45.29,903400,8.45077924522819,8.66557837819231,8.41265145536988,8.5485524885282,4786188.77931746,0.0,1.0
2004-11-22,44.77,45.17,44.46,44.47,800100,8.4504017423583,8.52590231633515,8.39188879752625,8.39377631187567,4238908.17172006,0.0,1.0
2004-11-23,44.79,45.29,44.22,44.84,867300,8.45417677105714,8.5485524885282,8.34658845314014,8.46361434280425,4594931.95517161,0.0,1.0
2004-11-24,45.24,45.45,44.55,44.84,589600,8.5391149167811,8.57875271811894,8.40887642667104,8.46361434280425,3123684.86194994,0.0,1.0
2004-11-26,44.96,45.46,44.88,45.38,193300,8.4862645149973,8.58064023246836,8.47116440020194,8.56554011767299,1024098.17472002,0.0,1.0
2004-11-29,44.62,45.08,44.12,44.96,605000,8.42208902711699,8.50891468719036,8.32771330964593,8.4862645149973,3205273.64565758,0.0,1.0
2004-11-30,44.72,44.99,44.35,44.35,767200,8.4409641706112,8.49192705804557,8.37112613968262,8.37112613968262,4064604.8610719,0.0,1.0
2004-12-01,45.63,46.0,44.81,44.81,840600,8.61272797640852,8.6825660073371,8.45795179975599,8.45795179975599,4453476.07692523,0.0,1.0
2004-12-02,46.38,46.54,45.24,45.3,1485700,8.7542915526151,8.78449178220584,8.5391149167811,8.55044000287762,7871198.43860078,0.0,1.0
2004-12-03,45.87,46.57,45.87,46.16,802200,8.65802832079462,8.7901543252541,8.65802832079462,8.71276623692784,4250033.91495292,0.0,1.0
2004-12-06,46.2,46.76,45.76,45.8,849800,8.72031629432552,8.8260170978931,8.63726566295099,8.64481572034868,4502217.4282311,0.0,1.0
2004-12-07,45.33,46.26,45.31,46.04,848200,8.55610254592588,8.73164138042205,8.55232751722704,8.69011606473478,4493740.67148226,0.0,1.0
2004-12-08,45.59,46.18,45.56,45.56,772700,8.60517791901083,8.71654126562668,8.59951537596257,8.59951537596257,4093743.71239606,0.0,1.0
2004-12-09,45.52,46.19,44.67,45.9,891800,8.59196531856489,8.7184287799761,8.43152659886409,8.66369086384289,4724732.29288832,0.0,1.0
2004-12-10,45.5,45.64,44.82,45.07,563500,8.58819028986604,8.61461549075794,8.45983931410541,8.50702717284094,2985407.76748438,0.0,1.0
2004-12-13,45.51,45.88,44.77,45.46,559400,8.59007780421546,8.65991583514405,8.4504017423583,8.58064023246836,2963686.07831546,0.0,1.0
2004-12-14,46.33,46.67,45.39,45.58,976500,8.74485398086799,8.80902946874831,8.56742763202241,8.60329040466141,5173470.60328039,0.0,1.0
2004-12-15,46.3,46.75,46.01,46.48,834800,8.73919143781973,8.82412958354368,8.68445352168652,8.77316669610931,4422747.83371066,0.0,1.0
2004-12-16,46.11,46.87,45.48,46.74,901000,8.70332866518073,8.84677975573674,8.5844152611672,8.82224206919426,4773473.64419419,0.0,1.0
2004-12-17,44.74,46.48,44.51,46.4,2151000,8.44473919931004,8.77316669610931,8.40132636927335,8.75806658131394,11395939.8542305,0.0,1.0
2004-12-20,43.63,45.1,43.25,45.08,1647700,8.2352251065243,8.5126897158892,8.16349956124629,8.50891468719036,8729470.05942149,0.0,1.0
2004-12-21,43.59,43.93,43.18,43.9,1029000,8.22767504912661,8.29185053700693,8.15028696080035,8.28618799395866,5451614.18410191,0.0,1.0
2004-12-22,43.64,44.05,43.15,43.7,915500,8.23711262087372,8.31450070919998,8.14462441775208,8.24843770697024,4850294.25223061,0.0,1.0
2004-12-23,43.73,44.05,43.08,43.21,786800,8.25410025001851,8.31450070919998,8.13141181730613,8.15594950384861,4168445.13124527,0.0,1.0
2004-12-27,43.27,43.96,42.82,43.75,749900,8.16727458994514,8.29751308005519,8.08233644422119,8.25787527871735,3972949.92872499,0.0,1.0
2004-12-28,43.66,43.97,42.96,43.28,735200,8.24088764957256,8.29940059440461,8.10876164511308,8.16916210429456,3895069.72609497,0.0,1.0
2004-12-29,43.98,44.38,43.58,43.86,823300,8.30128810875403,8.37678868273088,8.22578753477719,8.27863793656098,4361821.14457833,0.0,1.0
2004-12-30,43.92,44.25,43.5,44.07,778600,8.28996302265751,8.3522509961884,8.21068741998182,8.31827573789882,4125001.75290743,0.0,1.0
2004-12-31,43.86,44.16,43.41,44.08,374500,8.27863793656098,8.33526336704361,8.19369979083703,8.32016325224824,1984090.87652689,0.0,1.0
2005-01-03,43.16,43.87,42.67,43.64,1375800,8.1465119321015,8.2805254509104,8.05402372897987,8.23711262087372,7288951.20941439,0.0,1.0
2005-01-04,42.55,43.78,42.27,43.54,1045800,8.03137355678682,8.26353782176561,7.97852315500303,8.21823747737951,5540620.12996479,0.0,1.0
2005-01-05,42.44,43.11,41.77,42.03,1031000,8.01061089894318,8.1370743603544,7.88414743753197,7.93322281061692,5462210.13003797,0.0,1.0
2005-01-06,42.85,43.26,42.2,42.34,1595800,8.08799898726945,8.16538707559571,7.96531055455708,7.99173575544897,8454505.26238078,0.0,1.0
2005-01-07,43.77,44.03,42.7,42.91,1731100,8.26165030741619,8.31072568050114,8.05968627202813,8.09932407336598,9171321.00495512,0.0,1.0
2005-01-10,44.0,44.26,43.43,43.47,1081300,8.30506313745288,8.35413851053782,8.19747481953587,8.20502487693356,5728698.17032983,0.0,1.0
2005-01-11,44.0,44.2,43.5,43.64,1268900,8.30506313745288,8.3428134244413,8.21068741998182,8.23711262087372,6722597.89913208,0.0,1.0
2005-01-12,44.17,44.3,43.59,44.0,795300,8.33715088139304,8.36168856793551,8.22767504912661,8.30506313745288,4213477.90147351,0.0,1.0
2005-01-13,42.56,43.88,42.151,43.8,1713700,8.03326107113624,8.28241296525982,7.95606173424491,8.26731285046445,9079136.27531141,0.0,1.0
2005-01-14,43.33,43.74,42.3,42.64,1195800,8.17859967604166,8.25598776436793,7.98418569805129,8.04836118593161,6335316.07516916,0.0,1.0
2005-01-18,43.72,43.93,42.97,43.06,960500,8.25221273566908,8.29185053700693,8.1106491594625,8.12763678860729,5088703.03579192,0.0,1.0
2005-01-19,43.13,43.89,43.09,43.89,881800,8.14084938905324,8.28430047960924,8.13329933165556,8.28430047960924,4671752.56320803,0.0,1.0
2005-01-20,42.97,43.63,42.87,43.39,849700,8.1106491594625,8.2352251065243,8.09177401596829,8.18992476213819,4501687.6309343,0.0,1.0
2005-01-21,42.83,43.35,42.5,43.15,1084000,8.08422395857061,8.18237470474051,8.02193598503971,8.14462441775208,5743002.6973435,0.0,1.0
2005-01-24,42.95,43.49,42.2,42.69,1067600,8.10687413076366,8.2087999056324,7.96531055455708,8.05779875767871,5656115.94066783,0.0,1.0
2005-01-25,43.31,43.66,43.04,43.07,1329200,8.17482464734282,8.24088764957256,8.12386175990845,8.12952430295671,7042065.66910423,0.0,1.0
2005-01-26,43.0,43.53,42.88,43.14,983600,8.11631170251077,8.21634996303009,8.09366153031771,8.14273690340266,5211086.21135339,0.0,1.0
2005-01-27,43.65,43.85,42.75,42.86,1259600,8.23900013522314,8.27675042221156,8.06912384377524,8.08988650161887,6673326.75052941,0.0,1.0
2005-01-28,43.35,43.77,42.79,43.77,1208200,8.18237470474051,8.26165030741619,8.07667390117292,8.26165030741619,6401010.93997271,0.0,1.0
2005-01-31,43.5,43.99,43.29,43.77,1037700,8.21068741998182,8.30317562310346,8.17104961864398,8.26165030741619,5497706.54892376,0.0,1.0
2005-02-01,43.9,44.02,43.26,43.27,2335300,8.28618799395866,8.30883816615172,8.16538707559571,8.16727458994514,12372356.2722383,0.0,1.0
2005-02-02,44.95,45.02,43.62,43.95,2515700,8.48437700064788,8.49758960109383,8.23333759217487,8.29562556570577,13328110.5956707,0.0,1.0
2005-02-03,44.83,45.28,44.54,45.18,1408700,8.46172682845483,8.54666497417878,8.40698891232162,8.52778983068457,7463254.52006254,0.0,1.0
2005-02-04,44.81,44.98,44.33,44.68,1440200,8.51835225893746,8.55066914989973,8.4271045668087,8.49363934231925,7576038.18652715,0.32,1.0
2005-02-07,44.82,45.12,44.39,44.78,779000,8.52025325252348,8.57728306010396,8.43851052832479,8.51264927817941,4097857.0665912,0.0,1.0
2005-02-08,44.55,45.05,44.36,44.77,631300,8.46892642570105,8.56397610500184,8.43280754756674,8.5107482845934,3320894.95011428,0.0,1.0
2005-02-09,43.92,44.76,43.72,44.59,927100,8.34916382978204,8.50884729100738,8.31114395806172,8.47653040004511,4876923.3458751,0.0,1.0
2005-02-10,44.18,44.5,43.82,44.1,746300,8.39858966301846,8.45942145777097,8.33015389392188,8.38338171433033,3925841.75712068,0.0,1.0
2005-02-11,44.93,45.11,44.09,44.17,806200,8.54116418196965,8.57538206651794,8.38148072074431,8.39668866943244,4240940.13746576,0.0,1.0
2005-02-14,44.85,45.09,44.62,44.66,672200,8.52595623328153,8.57158007934591,8.48223338080316,8.48983735514722,3536045.59712786,0.0,1.0
2005-02-15,44.8,45.5,44.38,44.7,1079200,8.51645126535145,8.64952081637256,8.43660953473878,8.49744132949129,5677031.25322878,0.0,1.0
2005-02-16,44.69,45.0,44.26,44.68,725800,8.49554033590527,8.55447113707176,8.41379761170658,8.49363934231925,3818003.41326302,0.0,1.0
2005-02-17,43.67,44.719,43.55,44.719,1127200,8.30163899013164,8.50105321730472,8.27882706709945,8.50105321730472,5929530.79006624,0.0,1.0
2005-02-18,43.99,44.34,43.53,43.69,889800,8.36247078488415,8.42900556039471,8.27502507992742,8.30544097730368,4680710.16412433,0.0,1.0
2005-02-22,43.01,43.78,42.99,43.77,1099200,8.17617341345459,8.32254991957782,8.17237142628256,8.3206489259918,5782239.39357773,0.0,1.0
2005-02-23,43.25,43.38,42.58,43.26,1004000,8.22179725951897,8.24651017613718,8.0944306892559,8.22369825310499,5281448.64551677,0.0,1.0
2005-02-24,43.94,44.18,42.94,42.94,813300,8.35296581695407,8.39858966301846,8.16286645835248,8.16286645835248,4278289.02728964,0.0,1.0
2005-02-25,43.83,44.14,43.64,43.94,1210900,8.3320548875079,8.39098568867439,8.2959360093736,8.35296581695407,6369826.85742655,0.0,1.0
2005-02-28,43.78,44.15,43.43,44.14,1307500,8.32254991957782,8.39288668226041,8.25601514406726,8.39098568867439,6877982.17531193,0.0,1.0
2005-03-01,43.9,44.04,43.52,43.78,974500,8.34536184261001,8.37197575281423,8.2731240863414,8.32254991957782,5126266.63850209,0.0,1.0
2005-03-02,43.76,44.21,43.09,43.67,1256300,8.31874793240579,8.40429264377651,8.19138136214272,8.30163899013164,6608649.33601865,0.0,1.0
2005-03-03,43.61,43.88,43.22,43.76,1187700,8.29023302861555,8.34155985543798,8.21609427876093,8.31874793240579,6247785.41462178,0.0,1.0
2005-03-04,43.92,44.41,43.92,44.03,759200,8.34916382978204,8.44231251549682,8.34916382978204,8.37007475922822,3993701.00764575,0.0,1.0
2005-03-07,44.41,44.55,44.0,44.07,829700,8.44231251549682,8.46892642570105,8.36437177847017,8.37767873357228,4364559.70237576,0.0,1.0
2005-03-08,43.86,44.55,43.84,44.55,720300,8.33775786826595,8.46892642570105,8.33395588109392,8.46892642570105,3789071.17466706,0.0,1.0
2005-03-09,43.41,44.12,43.25,43.8,867300,8.25221315689523,8.38718370150236,8.22179725951897,8.32635190674985,4562351.00623177,0.0,1.0
2005-03-10,43.87,43.88,43.06,43.74,818900,8.33965886185196,8.34155985543798,8.18567838138467,8.31494594523376,4307747.30658734,0.0,1.0
2005-03-11,42.95,44.04,42.77,43.65,777300,8.1647674519385,8.37197575281423,8.13054956739021,8.29783700295961,4088914.37466154,0.0,1.0
2005-03-14,43.35,43.35,42.92,42.92,898200,8.24080719537913,8.24080719537913,8.15906447118045,8.15906447118045,4724897.58307088,0.0,1.0
2005-03-15,42.88,43.63,42.68,43.39,633200,8.15146049683638,8.29403501578758,8.11344062511606,8.2484111697232,3330889.72344743,0.0,1.0
2005-03-16,42.33,42.97,41.86,42.81,1164800,8.04690584960551,8.16856943911053,7.95755915106276,8.13815354173427,6127322.09392225,0.0,1.0
2005-03-17,42.4,42.91,41.99,42.01,869500,8.06021280470762,8.15716347759443,7.98227206768096,7.986074054853,4573923.90167015,0.0,1.0
2005-03-18,41.55,42.21,41.37,41.9,3970200,7.89862834989626,8.02409392657331,7.86441046534797,7.96516312540682,20884867.940668,0.0,1.0
2005-03-21,41.62,42.01,41.29,41.77,1133500,7.91193530499837,7.986074054853,7.84920251665985,7.94045020878861,5962671.35427616,0.0,1.0
2005-03-22,40.87,41.98,40.77,41.73,1325000,7.76936078604718,7.98037107409495,7.75035085018702,7.93284623444455,6970039.29811725,0.0,1.0
2005-03-23,40.795,41.47,40.75,40.98,1062800,7.75510333415206,7.88342040120814,7.74654886301499,7.79027171549335,5590760.57814266,0.0,1.0
2005-03-24,40.58,41.15,40.48,41.0,949300,7.71423197205272,7.82258860645562,7.69522203619256,7.79407370266539,4993704.38166242,0.0,1.0
2005-03-28,40.97,41.28,40.58,40.58,828100,7.78837072190734,7.84730152307383,7.71423197205272,7.71423197205272,4356143.05114785,0.0,1.0
2005-03-29,41.34,41.54,40.91,41.03,1002900,7.85870748458993,7.89672735631025,7.77696476039124,7.79977668342343,5275662.19779758,0.0,1.0
2005-03-30,41.29,41.57,40.97,41.51,675600,7.84920251665985,7.90243033706829,7.78837072190734,7.8910243755522,3553930.98098718,0.0,1.0
2005-03-31,41.31,41.49,41.021,41.47,659700,7.85300450383188,7.88722238838017,7.79806578919602,7.88342040120814,3470290.50940978,0.0,1.0
2005-04-01,41.17,41.89,40.89,41.86,1090100,7.82639059362766,7.96326213182081,7.77316277321921,7.95755915106276,5734369.68971896,0.0,1.0
2005-04-04,41.09,41.54,40.91,41.37,639500,7.81118264493953,7.89672735631025,7.77696476039124,7.86441046534797,3364030.28765735,0.0,1.0
2005-04-05,41.29,41.33,40.85,41.23,1072000,7.84920251665985,7.85680649100391,7.76555879887515,7.83779655514375,5639156.32270317,0.0,1.0
2005-04-06,41.27,41.74,41.17,41.42,609300,7.84540052948782,7.93474722803057,7.82639059362766,7.87391543327806,3205165.99573045,0.0,1.0
2005-04-07,41.38,41.59,41.11,41.59,499500,7.86631145893399,7.90623232424033,7.81498463211156,7.90623232424033,2627573.30521477,0.0,1.0
2005-04-08,40.87,41.55,40.8,41.55,832300,7.76936078604718,7.89862834989626,7.75605383094507,7.89862834989626,4378236.76062112,0.0,1.0
2005-04-11,40.83,41.0,40.55,40.79,727700,7.76175681170311,7.79407370266539,7.70852899129467,7.75415283735905,3827998.18659617,0.0,1.0
2005-04-12,40.76,40.87,40.2,40.59,1479600,7.748449856601,7.76936078604718,7.64199421578411,7.71613296563873,7783298.22301456,0.0,1.0
2005-04-13,40.52,41.03,40.26,40.54,949700,7.70282601053662,7.79977668342343,7.65340017730021,7.70662799770865,4995808.5444694,0.0,1.0
2005-04-14,40.02,40.98,39.98,40.729,892100,7.60777633123582,7.79027171549335,7.60017235689176,7.74255677648435,4692809.10026446,0.0,1.0
2005-04-15,39.83,40.52,39.71,40.34,1500000,7.57165745310152,7.70282601053662,7.54884553006933,7.66860812598833,7890610.52617048,0.0,1.0
2005-04-18,40.03,40.38,39.55,39.76,1359800,7.60967732482184,7.6762121003324,7.51842963269307,7.55835049799941,7153101.46232441,0.0,1.0
2005-04-19,40.21,40.42,39.82,40.14,1036000,7.64389520937013,7.68381607467646,7.5697564595155,7.63058825426801,5449781.67007507,0.0,1.0
2005-04-20,38.83,40.02,38.63,39.92,2510000,7.38155809449992,7.60777633123582,7.34353822277961,7.58876639537566,13203621.6137919,0.0,1.0
2005-04-21,39.19,39.25,38.61,39.25,1869200,7.4499938635965,7.46139982511259,7.33973623560757,7.46139982511259,9832752.7970119,0.0,1.0
2005-04-22,38.21,39.41,38.02,39.25,1304500,7.26369649216694,7.49181572248885,7.22757761403263,7.46139982511259,6862200.95425959,0.0,1.0
2005-04-25,38.41,38.76,38.15,38.76,1191600,7.30171636388725,7.36825113939781,7.25229053065084,7.36825113939781,6268301.00198983,0.0,1.0
2005-04-26,38.27,38.55,37.89,38.11,1875100,7.27510245368303,7.32833027409148,7.20286469741443,7.24468655630678,9863789.19841485,0.0,1.0
2005-04-27,38.88,39.25,38.13,38.27,1102300,7.39106306243001,7.46139982511259,7.24848854347881,7.27510245368303,5798546.65533181,0.0,1.0
2005-04-28,38.39,38.75,38.0,38.59,860100,7.29791437671522,7.3663501458118,7.2237756268606,7.33593424843554,4524476.07570615,0.0,1.0
2005-04-29,38.59,38.82,38.12,38.41,997900,7.33593424843554,7.37965710091391,7.24658754989279,7.30171636388725,5249360.16271035,0.0,1.0
2005-05-02,38.62,39.62,38.48,38.89,1497200,7.34163722919359,7.53173658779518,7.31502331898937,7.39296405601602,7875881.38652163,0.0,1.0
2005-05-03,39.05,39.29,38.73,38.76,1023100,7.42337995339228,7.46900379945666,7.36254815863976,7.36825113939781,5381922.41955001,0.0,1.0
2005-05-04,39.44,39.44,39.0,39.39,927500,7.4975187032469,7.4975187032469,7.4138749854622,7.48801373531682,4879027.50868208,0.0,1.0
2005-05-05,39.4,39.5,38.95,39.29,992900,7.48991472890283,7.50892466476299,7.40437001753212,7.46900379945666,5223058.12762311,0.0,1.0
2005-05-06,39.5,39.89,39.36,39.89,891100,7.50892466476299,7.58306341461762,7.48231075455877,7.58306341461762,4687548.69324701,0.0,1.0
2005-05-09,39.41,39.69,39.11,39.38,897500,7.49181572248885,7.5450435428973,7.43478591490837,7.4861127417308,4721215.29815867,0.0,1.0
2005-05-10,39.44,39.54,38.89,39.44,1186300,7.4975187032469,7.51652863910706,7.39296405601602,7.4975187032469,6240420.84479736,0.0,1.0
2005-05-11,39.61,39.88,39.23,39.47,749200,7.52983559420917,7.5811624210316,7.45759783794056,7.50322168400495,3941096.93747128,0.0,1.0
2005-05-12,39.75,39.99,39.44,39.75,1053500,7.55644950441339,7.60207335047778,7.4975187032469,7.55644950441339,5541838.7928804,0.0,1.0
2005-05-13,39.87,40.08,39.373,39.85,1085700,7.57926142744558,7.61918229275192,7.48478204622059,7.57545944027355,5711223.89884219,0.0,1.0
2005-05-16,40.11,40.25,39.83,39.88,577000,7.62488527350997,7.65149918371419,7.57165745310152,7.5811624210316,3035254.84906691,0.0,1.0
2005-05-17,40.38,40.38,39.69,39.69,774300,7.6762121003324,7.6762121003324,7.5450435428973,7.5450435428973,4073133.1536092,0.0,1.0
2005-05-18,40.86,41.1,40.31,40.31,1142000,7.76745979246116,7.81308363852555,7.66290514523029,7.66290514523029,6007384.81392446,0.0,1.0
2005-05-19,40.72,41.1,40.23,41.03,1024700,7.74084588225694,7.81308363852555,7.64769719654216,7.79977668342343,5390339.07077792,0.0,1.0
2005-05-20,41.07,41.07,40.61,40.79,527700,7.8073806577675,7.8073806577675,7.71993495281076,7.75415283735905,2775916.78310677,0.0,1.0
2005-05-23,40.95,41.07,40.78,40.78,598200,7.78456873473531,7.8073806577675,7.75225184377303,7.75225184377303,3146775.47783678,0.0,1.0
2005-05-24,40.91,41.0,40.44,41.0,581400,7.77696476039124,7.79407370266539,7.68761806184849,7.79407370266539,3058400.63994368,0.0,1.0
2005-05-25,40.79,40.99,40.54,40.83,388100,7.75415283735905,7.79217270907937,7.70662799770865,7.76175681170311,2041563.96347117,0.0,1.0
2005-05-26,41.08,41.49,40.7,40.92,438400,7.80928165135351,7.88722238838017,7.73704389508491,7.77886575397726,2306162.43644876,0.0,1.0
2005-05-27,40.95,41.27,40.84,41.09,410600,7.78456873473531,7.84540052948782,7.76365780528913,7.81118264493953,2159923.12136373,0.0,1.0
2005-05-31,40.37,40.84,40.0,40.67,1169000,7.67431110674638,7.76365780528913,7.60397434406379,7.73134091432686,6149415.80339553,0.0,1.0
2005-06-01,40.49,40.98,39.83,40.01,895200,7.69712302977857,7.79027171549335,7.57165745310152,7.60587533764981,4709116.36201854,0.0,1.0
2005-06-02,40.7,40.79,39.85,39.99,844500,7.73704389508491,7.75415283735905,7.57545944027355,7.60207335047778,4442413.72623398,0.0,1.0
2005-06-03,40.13,40.89,40.07,40.64,920900,7.628687260682,7.77316277321921,7.6172812991659,7.72563793356881,4844308.82236693,0.0,1.0
2005-06-06,40.44,40.56,40.0,40.06,446400,7.68761806184849,7.71042998488068,7.60397434406379,7.61538030557989,2348245.69258833,0.0,1.0
2005-06-07,39.97,40.78,39.97,40.6,1035400,7.59827136330574,7.75225184377303,7.59827136330574,7.71803395922475,5446625.42586461,0.0,1.0
2005-06-08,39.52,40.16,39.29,40.1,924400,7.51272665193503,7.63439024144005,7.46900379945666,7.62298427992395,4862720.24692799,0.0,1.0
2005-06-09,39.97,40.2,39.34,39.679,1229600,7.59827136330574,7.64199421578411,7.47850876738674,7.54295244995268,6468196.46865281,0.0,1.0
2005-06-10,39.73,39.98,39.67,39.89,634000,7.55264751724136,7.60017235689176,7.54124155572527,7.58306341461762,3335098.04906139,0.0,1.0
2005-06-13,39.97,40.41,39.6,39.6,663400,7.59827136330574,7.68191508109044,7.52793460062315,7.52793460062315,3489754.01537433,0.0,1.0
2005-06-14,39.99,40.16,39.81,40.08,411600,7.60207335047778,7.63439024144005,7.56785546592949,7.61918229275192,2165183.52838118,0.0,1.0
2005-06-15,39.7,39.9,39.32,39.88,840200,7.54694453648331,7.58496440820363,7.47470678021471,7.5811624210316,4419793.97605896,0.0,1.0
2005-06-16,39.88,39.92,39.42,39.43,607600,7.5811624210316,7.58876639537566,7.49371671607487,7.49561770966088,3196223.30380079,0.0,1.0
2005-06-17,39.95,40.48,39.77,40.48,1839600,7.59446937613371,7.69522203619256,7.56025149158542,7.69522203619256,9677044.74929547,0.0,1.0
2005-06-20,39.37,40.09,39.24,39.99,843700,7.48421174814479,7.62108328633794,7.45949883152658,7.60207335047778,4438205.40062002,0.0,1.0
2005-06-21,38.77,39.51,38.5,39.33,1453200,7.37015213298383,7.51082565834901,7.3188253061614,7.47660777380072,7644423.47775396,0.0,1.0
2005-06-22,38.58,39.1,38.58,38.82,940700,7.33403325484953,7.43288492132236,7.33403325484953,7.37965710091391,4948464.88131238,0.0,1.0
2005-06-23,38.11,38.95,37.98,38.9,1214800,7.24468655630678,7.40437001753212,7.21997363968857,7.39486504960204,6390342.44479459,0.0,1.0
2005-06-24,37.56,38.36,37.53,38.32,1157400,7.1401319090759,7.29221139595718,7.13442892831785,7.28460742161311,6088395.08199314,0.0,1.0
2005-06-27,37.82,38.15,37.51,37.6,863200,7.18955774231231,7.25229053065084,7.13062694114582,7.14773588341996,4540783.33746024,0.0,1.0
2005-06-28,38.43,38.64,37.86,38.09,751000,7.30551835105929,7.34543921636562,7.19716171665638,7.24088456913474,3950565.67010268,0.0,1.0
2005-06-29,38.29,38.55,38.1,38.5,789000,7.27890444085506,7.32833027409148,7.24278556272076,7.3188253061614,4150461.13676567,0.0,1.0
2005-06-30,38.6,38.86,38.12,38.39,1111800,7.33783524202156,7.38726107525797,7.24658754989279,7.29791437671522,5848520.52199756,0.0,1.0
2005-07-01,38.54,39.09,38.47,38.47,924000,7.32642928050546,7.43098392773634,7.31312232540335,7.31312232540335,4860616.08412102,0.0,1.0
2005-07-05,38.78,38.99,38.31,38.53,784500,7.37205312656985,7.41197399187618,7.2827064280271,7.32452828691945,4126789.30518716,0.0,1.0
2005-07-06,38.51,38.94,38.37,38.6,1022900,7.32072629974741,7.4024690239461,7.29411238954319,7.33783524202156,5380870.33814652,0.0,1.0
2005-07-07,38.72,38.86,38.18,38.18,955200,7.36064716505375,7.38726107525797,7.25799351140889,7.25799351140889,5024740.78306536,0.0,1.0
2005-07-08,39.36,39.62,38.26,38.7,905100,7.48231075455877,7.53173658779518,7.27320146009702,7.35684517788172,4761194.39149127,0.0,1.0
2005-07-11,39.47,39.79,39.2,39.79,896000,7.50322168400495,7.56405347875746,7.45189485718252,7.56405347875746,4713324.6876325,0.0,1.0
2005-07-12,39.55,39.72,39.24,39.5,689800,7.51842963269307,7.55074652365534,7.45949883152658,7.50892466476299,3628628.76063493,0.0,1.0
2005-07-13,39.85,39.85,39.28,39.61,585800,7.57545944027355,7.57545944027355,7.46710280587064,7.52983559420917,3081546.43082045,0.0,1.0
2005-07-14,39.8,40.01,39.41,39.45,997600,7.56595447234347,7.60587533764981,7.49181572248885,7.49941969683291,5247782.04060511,0.0,1.0
2005-07-15,44.0,44.79,41.77,41.91,5814300,8.36437177847017,8.51455027176543,7.94045020878861,7.96706411899284,30585584.521542,0.0,1.0
2005-07-18,44.49,44.6,43.66,43.73,1372300,8.45752046418495,8.47843139363113,8.29973799654563,8.31304495164774,7218856.5500425,0.0,1.0
2005-07-19,44.44,44.7,44.17,44.48,1172000,8.44801549625487,8.49744132949129,8.39668866943244,8.45561947059893,6165197.02444787,0.0,1.0
2005-07-20,45.11,45.14,44.26,44.41,1374900,8.57538206651794,8.58108504727599,8.41379761170658,8.44231251549682,7232533.60828786,0.0,1.0
2005-07-21,45.03,45.18,44.41,45.0,1081400,8.56017411782981,8.58868902162005,8.44231251549682,8.55447113707176,5688604.14866717,0.0,1.0
2005-07-22,45.32,45.38,44.79,44.79,814500,8.61530293182427,8.62670889334037,8.51455027176543,8.51455027176543,4284601.51571057,0.0,1.0
2005-07-25,45.23,45.49,45.15,45.37,652300,8.59819398955013,8.64761982278655,8.582986040862,8.62480789975435,3431363.49748067,0.0,1.0
2005-07-26,44.9,45.43,44.73,45.21,548500,8.53546120121161,8.63621386127045,8.50314431024933,8.5943920023781,2885333.24906967,0.0,1.0
2005-07-27,44.8,45.03,44.36,44.5,798800,8.51645126535145,8.56017411782981,8.43280754756674,8.45942145777097,4202013.12553665,0.0,1.0
2005-07-28,44.99,45.13,44.56,44.59,472800,8.55257014348575,8.57918405368997,8.47082741928706,8.47653040004511,2487120.43784893,0.0,1.0
2005-07-29,44.33,45.0,44.29,44.92,710800,8.4271045668087,8.55447113707176,8.41950059246463,8.53926318838364,3739097.30800132,0.0,1.0
2005-08-01,44.43,44.6,44.08,44.3,611000,8.44611450266886,8.47843139363113,8.3795797271583,8.42140158605065,3214108.68766011,0.0,1.0
2005-08-02,44.62,44.9,43.99,44.28,559800,8.48223338080316,8.53546120121161,8.36247078488415,8.41759959887862,2944775.84836682,0.0,1.0
2005-08-03,44.38,44.54,44.01,44.54,567200,8.43660953473878,8.46702543211503,8.36627277205618,8.46702543211503,2983702.86029593,0.0,1.0
2005-08-04,43.9,44.09,43.66,43.94,616200,8.34536184261001,8.38148072074431,8.29973799654563,8.35296581695407,3241462.80415083,0.0,1.0
2005-08-05,43.52,43.93,43.36,43.8,390400,8.2731240863414,8.35106482336806,8.24270818896515,8.32635190674985,2053662.8996113,0.0,1.0
2005-08-08,43.47,43.69,43.28,43.51,447300,8.26361911841132,8.30544097730368,8.22750024027702,8.27122309275539,2352980.05890404,0.0,1.0
2005-08-09,43.59,43.94,43.53,43.78,515500,8.28643104144352,8.35296581695407,8.27502507992742,8.32254991957782,2711739.81749392,0.0,1.0
2005-08-10,42.9,44.23,42.88,43.74,817900,8.15526248400842,8.40809463094854,8.15146049683638,8.31494594523376,4302486.89956989,0.0,1.0
2005-08-11,43.33,43.98,42.75,42.96,744900,8.2370052082071,8.36056979129814,8.12674758021818,8.16666844552451,3918477.18729626,0.0,1.0
2005-08-12,43.11,43.55,42.82,43.17,648500,8.19518334931475,8.27882706709945,8.14005453532029,8.20658931083085,3411373.95081437,0.0,1.0
2005-08-15,43.27,43.78,42.53,42.82,534500,8.22559924669101,8.32254991957782,8.08492572132583,8.14005453532029,2811687.55082541,0.0,1.0
2005-08-16,42.47,43.44,42.42,43.2,711300,8.07351975980973,8.25791613765328,8.06401479187965,8.21229229158889,3741727.51151004,0.0,1.0
2005-08-17,42.41,42.74,42.2,42.69,544400,8.06211379829363,8.12484658663216,8.0221929329873,8.11534161870208,2863765.58029814,0.0,1.0
2005-08-18,42.13,42.55,42.05,42.42,522600,8.00888597788519,8.08872770849786,7.99367802919706,8.06401479187965,2749088.70731779,0.0,1.0
2005-08-19,41.94,42.41,41.8,41.81,987600,7.97276709975088,8.06211379829363,7.94615318954666,7.94805418313268,5195177.97043065,0.0,1.0
2005-08-22,42.05,42.58,41.89,41.89,534000,7.99367802919706,8.0944306892559,7.96326213182081,7.96326213182081,2809057.34731669,0.0,1.0
2005-08-23,42.05,42.3398,41.9,41.9,491700,7.99367802919706,8.0487688233198,7.96516312540682,7.96516312540682,2586542.13047868,0.0,1.0
2005-08-24,41.78,42.72,41.68,42.0,913600,7.94235120237463,8.12104459946013,7.92334126651447,7.98417306126698,4805907.85113957,0.0,1.0
2005-08-25,41.9,42.09,41.65,41.79,369800,7.96516312540682,8.00128200354112,7.91763828575642,7.94425219596065,1945298.5150519,0.0,1.0
2005-08-26,41.37,41.94,41.23,41.78,608000,7.86441046534797,7.97276709975088,7.83779655514375,7.94235120237463,3198327.46660777,0.0,1.0
2005-08-29,41.49,41.72,41.3,41.3,452400,7.88722238838017,7.93094524085853,7.85110351024586,7.85110351024586,2379808.13469302,0.0,1.0
2005-08-30,40.9,41.44,40.64,41.25,802000,7.77506376680523,7.87771742045009,7.72563793356881,7.84159854231578,4218846.42799248,0.0,1.0
2005-08-31,41.25,41.33,40.69,40.91,1072100,7.84159854231578,7.85680649100391,7.73514290149889,7.77696476039124,5639682.36340492,0.0,1.0
2005-09-01,40.71,41.25,40.38,40.94,753600,7.73894488867092,7.84159854231578,7.6762121003324,7.78266774114929,3964242.72834805,0.0,1.0
2005-09-02,40.25,40.37,39.26,40.07,1641000,7.65149918371419,7.67431110674638,7.46330081869861,7.6172812991659,8632327.9156305,0.0,1.0
2005-09-06,40.75,40.98,40.19,40.3,1280700,7.74654886301499,7.79027171549335,7.64009322219809,7.66100415164427,6737003.26724435,0.0,1.0
2005-09-07,41.2,41.33,40.48,40.76,1201100,7.8320935743857,7.85680649100391,7.69522203619256,7.748449856601,6318274.86865558,0.0,1.0
2005-09-08,40.32,41.1,40.09,40.82,1205600,7.6648061388163,7.81308363852555,7.62108328633794,7.7598558181171,6341946.70023409,0.0,1.0
2005-09-09,40.52,40.79,40.02,40.33,1020900,7.70282601053662,7.75415283735905,7.60777633123582,7.66670713240232,5370349.52411163,0.0,1.0
2005-09-12,40.52,41.07,40.19,40.45,763000,7.70282601053662,7.8073806577675,7.64009322219809,7.68951905543451,4013690.55431205,0.0,1.0
2005-09-13,40.27,40.56,39.98,40.53,713200,7.65530117088622,7.71042998488068,7.60017235689176,7.70472700412264,3751722.28484319,0.0,1.0
2005-09-14,39.55,40.49,39.48,40.28,826600,7.51842963269307,7.69712302977857,7.50512267759096,7.65720216447224,4348252.44062168,0.0,1.0
2005-09-15,39.0,39.72,39.0,39.5,868700,7.4138749854622,7.55074652365534,7.4138749854622,7.50892466476299,4569715.57605619,0.0,1.0
2005-09-16,39.72,39.93,38.61,39.07,2768800,7.55074652365534,7.59066738896168,7.33973623560757,7.42718194056431,14565014.9499072,0.0,1.0
2005-09-19,39.95,40.07,39.33,39.36,2024800,7.59446937613371,7.6172812991659,7.47660777380072,7.48231075455877,10651272.1289267,0.0,1.0
2005-09-20,40.0,40.25,39.77,40.0,1447100,7.60397434406379,7.65149918371419,7.56025149158542,7.60397434406379,7612334.99494753,0.0,1.0
2005-09-21,39.54,40.04,39.41,39.68,1144800,7.51652863910706,7.61157831840785,7.49181572248885,7.54314254931128,6022113.95357331,0.0,1.0
2005-09-22,39.4,40.07,39.0,39.36,1265000,7.48991472890283,7.6172812991659,7.4138749854622,7.48231075455877,6654414.87707044,0.0,1.0
2005-09-23,39.11,39.5,39.0,39.27,1215700,7.43478591490837,7.50892466476299,7.4138749854622,7.46520181228463,6395076.8111103,0.0,1.0
2005-09-26,39.44,39.57,39.0,39.35,1129200,7.4975187032469,7.5222316198651,7.4138749854622,7.48040976097275,5940051.60410113,0.0,1.0
2005-09-27,40.26,40.43,39.44,39.57,1059400,7.65340017730021,7.68571706826248,7.4975187032469,7.5222316198651,5572875.19428333,0.0,1.0
2005-09-28,40.67,40.74,40.05,40.24,1098400,7.73134091432686,7.74464786942897,7.61347931199387,7.64959819012817,5778031.06796377,0.0,1.0
2005-09-29,41.27,41.39,40.45,40.82,933000,7.84540052948782,7.86821245252001,7.68951905543451,7.7598558181171,4907959.74727803,0.0,1.0
2005-09-30,41.05,41.4,40.57,41.13,1219400,7.80357867059546,7.87011344610602,7.7123309784667,7.81878661928359,6414540.31707486,0.0,1.0
2005-10-03,41.12,41.4,40.8,40.87,824800,7.81688562569758,7.87011344610602,7.75605383094507,7.76936078604718,4338783.70799027,0.0,1.0
2005-10-04,40.61,41.37,40.58,41.13,912800,7.71993495281076,7.86441046534797,7.71423197205272,7.81878661928359,4801699.52552561,0.0,1.0
2005-10-05,39.51,40.54,39.51,40.54,718200,7.51082565834901,7.70662799770865,7.51082565834901,7.70662799770865,3778024.31993042,0.0,1.0
2005-10-06,39.37,40.0,39.0,39.48,1051100,7.48421174814479,7.60397434406379,7.4138749854622,7.50512267759096,5529213.81603852,0.0,1.0
2005-10-07,39.5,39.84,39.01,39.58,626500,7.50892466476299,7.57355844668754,7.41577597904821,7.52413261345112,3295644.99643054,0.0,1.0
2005-10-10,39.51,40.27,38.93,39.3,1082900,7.51082565834901,7.65530117088622,7.40056803036008,7.47090479304267,5696494.75919334,0.0,1.0
2005-10-11,39.23,39.83,38.93,39.23,773900,7.45759783794056,7.57165745310152,7.40056803036008,7.45759783794056,4071028.99080222,0.0,1.0
2005-10-12,39.62,40.15,39.24,39.27,868600,7.53173658779518,7.63248924785403,7.45949883152658,7.46520181228463,4569189.53535445,0.0,1.0
2005-10-13,39.2,39.91,39.12,39.71,1340400,7.45189485718252,7.58686540178965,7.43668690849439,7.54884553006933,7051049.56618594,0.0,1.0
2005-10-14,39.22,39.44,38.39,39.44,807900,7.45569684435455,7.4975187032469,7.29791437671522,7.4975187032469,4249882.82939542,0.0,1.0
2005-10-17,38.79,39.47,38.58,39.3,1116900,7.37395412015586,7.50322168400495,7.33403325484953,7.47090479304267,5875348.59778654,0.0,1.0
2005-10-18,38.55,38.92,38.52,38.74,1270100,7.32833027409148,7.39866703677407,7.32262729333343,7.36444915222578,6681242.95285941,0.0,1.0
2005-10-19,39.92,40.0,38.31,38.5,1460900,7.58876639537566,7.60397434406379,7.2827064280271,7.3188253061614,7684928.6117883,0.0,1.0
2005-10-20,39.04,40.07,38.68,39.87,1243900,7.42147895980626,7.6172812991659,7.35304319070969,7.57926142744558,6543420.2890023,0.0,1.0
2005-10-21,39.45,39.8,38.79,39.26,1215800,7.49941969683291,7.56595447234347,7.37395412015586,7.46330081869861,6395602.85181205,0.0,1.0
2005-10-24,40.27,40.36,39.36,39.45,1032400,7.65530117088622,7.67241011316036,7.48231075455877,7.49941969683291,5430844.20481227,0.0,1.0
2005-10-25,40.4,40.72,40.08,40.38,816100,7.68001408750443,7.74084588225694,7.61918229275192,7.6762121003324,4293018.16693848,0.0,1.0
2005-10-26,40.05,40.7,39.93,40.4,725200,7.61347931199387,7.73704389508491,7.59066738896168,7.68001408750443,3814847.16905255,0.0,1.0
2005-10-27,39.54,40.3,39.29,39.99,918200,7.51652863910706,7.66100415164427,7.46900379945666,7.60207335047778,4830105.72341982,0.0,1.0
2005-10-28,40.44,40.56,39.93,40.31,777000,7.68761806184849,7.71042998488068,7.59066738896168,7.66290514523029,4087336.25255631,0.0,1.0
2005-10-31,40.54,41.19,40.18,40.62,842200,7.70662799770865,7.83019258079969,7.63819222861208,7.72183594639678,4430314.79009385,0.0,1.0
2005-11-01,41.11,41.45,40.28,40.4,1040300,7.81498463211156,7.8796184140361,7.65720216447224,7.68001408750443,5472401.4202501,0.0,1.0
2005-11-02,41.79,42.03,41.0,41.0,1200000,7.94425219596065,7.98987604202503,7.79407370266539,7.79407370266539,6312488.42093638,0.0,1.0
2005-11-03,42.18,42.37,41.66,41.8,1077100,8.01839094581527,8.05450982394957,7.91953927934244,7.94615318954666,5665984.39849215,0.0,1.0
2005-11-04,42.4,42.65,42.1,42.36,568600,8.06021280470762,8.10773764435802,8.00318299712714,8.05260883036356,2991067.43012035,0.0,1.0
2005-11-07,42.67,43.0,42.44,42.81,651100,8.11153963153005,8.17427241986858,8.06781677905168,8.13815354173427,3425051.00905973,0.0,1.0
2005-11-08,42.76,43.0,42.53,42.83,543200,8.12864857380419,8.17427241986858,8.08492572132583,8.1419555289063,2857453.0918772,0.0,1.0
2005-11-09,42.71,42.96,42.29,42.58,946800,8.11914360587411,8.16666844552451,8.03930187526144,8.0944306892559,4980553.36411881,0.0,1.0
2005-11-10,43.2,43.54,42.48,42.64,840900,8.21229229158889,8.27692607351344,8.07542075339575,8.105836650772,4423476.26097117,0.0,1.0
2005-11-11,43.31,43.56,43.12,43.32,465200,8.23320322103507,8.28072806068547,8.19708434290077,8.23510421462109,2447141.34451634,0.0,1.0
2005-11-14,42.81,43.49,42.65,43.17,1060600,8.13815354173427,8.26742110558336,8.10773764435802,8.20658931083085,5579187.68270427,0.0,1.0
2005-11-15,42.97,43.15,42.59,42.95,1241300,8.16856943911053,8.20278732365881,8.09633168284192,8.1647674519385,6529743.23075694,0.0,1.0
2005-11-16,43.08,43.25,42.7,42.83,619000,8.1894803685567,8.22179725951897,8.1172426122881,8.1419555289063,3256191.94379968,0.0,1.0
2005-11-17,43.83,43.86,42.92,43.15,938300,8.3320548875079,8.33775786826595,8.15906447118045,8.20278732365881,4935839.90447051,0.0,1.0
2005-11-18,44.04,44.43,43.66,44.28,943400,8.37197575281423,8.44611450266886,8.29973799654563,8.41759959887862,4962667.98025949,0.0,1.0
2005-11-21,44.22,44.32,43.62,44.0,621100,8.40619363736252,8.42520357322268,8.29213402220156,8.36437177847017,3267238.79853632,0.0,1.0
2005-11-22,44.09,44.46,43.91,44.2,880200,8.38148072074431,8.4518174834269,8.34726283619603,8.40239165019049,4630210.25675684,0.0,1.0
2005-11-23,44.64,44.92,43.98,43.98,675500,8.48603536797519,8.53926318838364,8.36056979129814,8.36056979129814,3553404.94028544,0.0,1.0
2005-11-25,44.6,44.64,44.37,44.63,206100,8.47843139363113,8.48603536797519,8.43470854115276,8.48413437438917,1084169.88629582,0.0,1.0
2005-11-28,44.51,44.78,44.35,44.47,1233500,8.46132245135698,8.51264927817941,8.43090655398073,8.45371847701292,6488712.05602086,0.0,1.0
2005-11-29,44.84,45.17,44.65,44.81,1092300,8.52405523969551,8.58678802803404,8.48793636156121,8.51835225893746,5745942.58515734,0.0,1.0
2005-11-30,44.72,44.94,44.68,44.73,1288600,8.50124331666332,8.54306517555567,8.49363934231925,8.50314431024933,6778560.48268218,0.0,1.0
2005-12-01,45.15,45.4,44.66,44.78,678000,8.582986040862,8.6305108805124,8.48983735514722,8.51264927817941,3566555.95782906,0.0,1.0
2005-12-02,45.26,45.28,44.8,44.8,1309200,8.60389697030818,8.60769895748021,8.51645126535145,8.51645126535145,6886924.86724159,0.0,1.0
2005-12-05,43.87,45.26,43.71,45.21,2272600,8.33965886185196,8.60389697030818,8.30924296447571,8.5943920023781,11954800.98785,0.0,1.0
2005-12-06,43.42,44.05,43.4,43.87,1356400,8.25411415048124,8.37387674640025,8.25031216330921,8.33965886185196,7135216.0784651,0.0,1.0
2005-12-07,42.9,43.47,42.72,43.47,1302000,8.15526248400842,8.26361911841132,8.12104459946013,8.26361911841132,6849049.93671597,0.0,1.0
2005-12-08,42.46,43.19,42.33,43.19,955200,8.07161876622371,8.21039129800288,8.04690584960551,8.21039129800288,5024740.78306536,0.0,1.0
2005-12-09,42.6,42.84,42.35,42.39,1071300,8.09823267642794,8.14385652249232,8.05070783677754,8.0583118111216,5635474.03779095,0.0,1.0
2005-12-12,42.61,42.86,42.13,42.58,613900,8.10013367001395,8.14765850966435,8.00888597788519,8.0944306892559,3229363.86801071,0.0,1.0
2005-12-13,42.72,42.89,42.29,42.45,913000,8.12104459946013,8.1533614904224,8.03930187526144,8.0697177726377,4802751.6069291,0.0,1.0
2005-12-14,42.79,43.4,42.62,42.78,622300,8.13435155456224,8.25031216330921,8.10203466359997,8.13245056097622,3273551.28695726,0.0,1.0
2005-12-15,43.02,43.2,42.44,43.04,670300,8.17807440704061,8.21229229158889,8.06781677905168,8.18187639421264,3526050.82379471,0.0,1.0
2005-12-16,42.69,43.06,42.2,42.94,2248600,8.11534161870208,8.18567838138467,8.0221929329873,8.16286645835248,11828551.2194313,0.0,1.0
2005-12-19,42.19,43.39,42.16,42.55,578200,8.02029193940128,8.2484111697232,8.01458895864324,8.08872770849786,3041567.33748785,0.0,1.0
2005-12-20,41.95,42.34,41.69,42.1,741600,7.9746680933369,8.04880684319152,7.92524226010049,8.00318299712714,3901117.84413868,0.0,1.0
2005-12-21,42.87,43.16,42.04,42.04,955100,8.14955950325037,8.20468831724483,7.99177703561104,7.99177703561104,5024214.74236361,0.0,1.0
2005-12-22,41.77,43.18,41.52,42.4,1348900,7.94045020878861,8.20849030441686,7.89292536913822,8.06021280470762,7095763.02583424,0.0,1.0
2005-12-23,41.29,41.98,41.15,41.94,618000,7.84920251665985,7.98037107409495,7.82258860645562,7.97276709975088,3250931.53678224,0.0,1.0
2005-12-27,41.18,42.08,41.0,41.5,707200,7.82829158721367,7.99938100995511,7.79407370266539,7.88912338196618,3720159.84273851,0.0,1.0
2005-12-28,41.27,41.38,40.81,41.07,856800,7.84540052948782,7.86631145893399,7.75795482453108,7.8073806577675,4507116.73254857,0.0,1.0
2005-12-29,41.42,41.65,41.11,41.32,523000,7.87391543327806,7.91763828575642,7.81498463211156,7.8549054974179,2751192.87012477,0.0,1.0
2005-12-30,41.13,41.51,41.08,41.23,578200,7.81878661928359,7.8910243755522,7.80928165135351,7.83779655514375,3041567.33748785,0.0,1.0
2006-01-03,41.48,41.65,40.29,41.35,2467100,7.88532139479415,7.91763828575642,7.65910315805825,7.86060847817594,12977950.1527435,0.0,1.0
2006-01-04,41.44,41.96,41.32,41.65,1325800,7.87771742045009,7.97656908692292,7.8549054974179,7.91763828575642,6974247.62373121,0.0,1.0
2006-01-05,40.75,41.61,40.65,41.5,1385200,7.74654886301499,7.91003431141236,7.72753892715483,7.88912338196618,7286715.80056756,0.0,1.0
2006-01-06,41.3,41.38,40.82,41.02,1449300,7.85110351024586,7.86631145893399,7.7598558181171,7.79787568983742,7623907.89038592,0.0,1.0
2006-01-09,41.47,41.52,40.8,41.22,738000,7.88342040120814,7.89292536913822,7.75605383094507,7.83589556155774,3882180.37887587,0.0,1.0
2006-01-10,41.7,41.92,41.1,41.23,820400,7.9271432536865,7.96896511257885,7.81308363852555,7.83779655514375,4315637.91711351,0.0,1.0
2006-01-11,41.59,41.9,41.25,41.65,725500,7.90623232424033,7.96516312540682,7.84159854231578,7.91763828575642,3816425.29115779,0.0,1.0
2006-01-12,41.25,41.61,41.1,41.4,613100,7.84159854231578,7.91003431141236,7.81308363852555,7.87011344610602,3225155.54239675,0.0,1.0
2006-01-13,41.08,41.48,41.0,41.48,405000,7.80928165135351,7.88532139479415,7.79407370266539,7.88532139479415,2130464.84206603,0.0,1.0
2006-01-17,40.9,41.31,40.78,41.03,365700,7.77506376680523,7.85300450383188,7.75225184377303,7.79977668342343,1923730.84628036,0.0,1.0
2006-01-18,40.8,41.2,40.6,41.0,627800,7.75605383094507,7.8320935743857,7.71803395922475,7.79407370266539,3302483.52555322,0.0,1.0
2006-01-19,40.81,41.04,40.29,40.71,534800,7.75795482453108,7.80167767700945,7.65910315805825,7.73894488867092,2813265.67293065,0.0,1.0
2006-01-20,40.07,40.9,40.03,40.61,915400,7.6172812991659,7.77506376680523,7.60967732482184,7.71993495281076,4815376.58377097,0.0,1.0
2006-01-23,40.46,40.74,39.78,40.01,1026100,7.69142004902052,7.74464786942897,7.56215248517144,7.60587533764981,5397703.64060235,0.0,1.0
2006-01-24,41.54,41.57,40.4,40.54,1247500,7.89672735631025,7.90243033706829,7.68001408750443,7.70662799770865,6562357.75426511,0.0,1.0
2006-01-25,41.24,41.58,41.12,41.51,1161900,7.83969754872977,7.90433133065431,7.81688562569758,7.8910243755522,6112066.91357165,0.0,1.0
2006-01-26,42.05,42.48,41.67,41.74,999800,7.99367802919706,8.07542075339575,7.92144027292845,7.93474722803057,5259354.9360435,0.0,1.0
2006-01-27,42.73,43.11,42.02,42.02,692100,8.12294559304614,8.19518334931475,7.98797504843901,7.98797504843901,3640727.69677506,0.0,1.0
2006-01-30,42.99,43.49,42.7,42.93,995800,8.17237142628256,8.26742110558336,8.1172426122881,8.16096546476646,5238313.30797371,0.0,1.0
2006-01-31,42.6,43.07,42.4,42.81,965800,8.09823267642794,8.18757937497069,8.06021280470762,8.13815354173427,5080501.0974503,0.0,1.0
2006-02-01,42.24,42.89,41.99,42.2,988900,8.02979690733136,8.1533614904224,7.98227206768096,8.0221929329873,5202016.49955333,0.0,1.0
2006-02-02,41.8,42.24,41.36,42.06,726500,7.94615318954666,8.02979690733136,7.86250947176196,7.99557902278308,3821685.69817524,0.0,1.0
2006-02-03,40.59,40.89,40.32,40.41,1319600,7.78266774114929,7.84018930612453,7.73089833267158,7.74815480216415,6882288.41079759,0.35,1.0
2006-02-06,40.42,40.56,40.18,40.44,810500,7.75007218766332,7.77691558465177,7.70405493568314,7.75390695866167,4227110.30384317,0.0,1.0
2006-02-07,40.38,40.52,40.1,40.31,625400,7.74240264566663,7.76924604265507,7.68871585168974,7.72898094717241,3261733.23136769,0.0,1.0
2006-02-08,40.45,40.52,39.8,40.38,1191100,7.75582434416085,7.76924604265507,7.6311942867145,7.74240264566663,6212104.97582677,0.0,1.0
2006-02-09,40.5,40.82,40.01,40.34,1378700,7.76541127165672,7.8267676076303,7.67145938219717,7.73473310366993,7190520.63653125,0.0,1.0
2006-02-10,40.52,40.66,40.0,40.63,1003500,7.76924604265507,7.79608943964351,7.66954199669799,7.79033728314599,5233689.31512229,0.0,1.0
2006-02-13,40.38,40.88,40.27,40.61,868100,7.74240264566663,7.83827192062535,7.72131140517571,7.78650251214764,4527519.37663942,0.0,1.0
2006-02-14,40.44,40.55,40.19,40.33,974000,7.75390695866167,7.77499819915259,7.70597232118231,7.73281571817075,5079833.97402005,0.0,1.0
2006-02-15,40.81,40.85,40.11,40.37,630900,7.82485022213113,7.83251976412783,7.69063323718891,7.74048526016745,3290418.1254715,0.0,1.0
2006-02-16,40.99,41.24,40.49,40.95,542400,7.85936316111627,7.90729779859563,7.76349388615755,7.85169361911957,2828852.10216476,0.0,1.0
2006-02-17,40.63,41.0,40.6,40.75,658000,7.79033728314599,7.86128054661545,7.78458512664846,7.81334590913608,3431756.42187391,0.0,1.0
2006-02-21,40.28,40.81,40.0,40.73,688200,7.72322879067488,7.82485022213113,7.66954199669799,7.80951113813773,3589262.56768028,0.0,1.0
2006-02-22,40.9,41.32,40.32,40.39,555300,7.8421066916237,7.92263688258903,7.73089833267158,7.7443200311658,2896131.21742642,0.0,1.0
2006-02-23,40.7,41.17,40.61,40.85,411900,7.80375898164021,7.89387610010141,7.78650251214764,7.83251976412783,2148237.79661074,0.0,1.0
2006-02-24,41.16,41.17,40.67,40.95,375000,7.89195871460224,7.89387610010141,7.79800682514269,7.85169361911957,1955788.23435063,0.0,1.0
2006-02-27,41.37,41.74,41.06,41.16,552800,7.9322238100849,8.00316707355436,7.87278485961049,7.89195871460224,2883092.62919741,0.0,1.0
2006-02-28,41.09,41.45,40.5,41.08,719900,7.87853701610802,7.9475628940783,7.76541127165672,7.87661963060884,3754591.86642405,0.0,1.0
2006-03-01,41.07,41.26,40.63,41.01,509500,7.87470224510967,7.91113256959398,7.79033728314599,7.86319793211462,2657264.28107106,0.0,1.0
2006-03-02,41.17,41.53,40.61,40.61,622200,7.89387610010141,7.96290197807169,7.78650251214764,7.78650251214764,3245043.83843457,0.0,1.0
2006-03-03,41.21,41.71,40.65,40.86,674100,7.90154564209811,7.99741491705683,7.79417205414434,7.834437149627,3515724.9300687,0.0,1.0
2006-03-06,41.45,41.79,41.0,41.08,1155900,7.9475628940783,8.01275400105023,7.86128054661545,7.87661963060884,6028521.65356239,0.0,1.0
2006-03-07,42.01,42.39,41.53,41.53,986300,8.05493648203207,8.1277971310007,7.96290197807169,7.96290197807169,5143983.82810674,0.0,1.0
2006-03-08,42.22,42.45,41.84,42.18,918600,8.09520157751473,8.13930144399575,8.0223409285461,8.08753203551804,4790898.85886531,0.0,1.0
2006-03-09,42.0,42.5,41.818,42.29,551900,8.05301909653289,8.14888837149162,8.01812268044792,8.10862327600896,2878398.73743497,0.0,1.0
2006-03-10,42.17,42.56,41.6,41.76,670500,8.08561465001886,8.16039268448667,7.97632367656592,8.00700184455271,3496949.36301893,0.0,1.0
2006-03-13,42.64,42.91,42.13,42.75,619800,8.17573176848006,8.22750117695777,8.07794510802216,8.19682300897098,3232526.79373473,0.0,1.0
2006-03-14,43.56,43.65,42.53,42.6,1017300,8.35213123440412,8.36938770389669,8.15464052798914,8.16806222648336,5305662.3221464,0.0,1.0
2006-03-15,43.96,44.0,43.32,43.61,621100,8.4288266543711,8.43649619636779,8.30611398242393,8.36171816189999,3239306.85961381,0.0,1.0
2006-03-16,43.74,44.3,43.6,43.86,811700,8.38664417338926,8.49401776134303,8.35980077640082,8.40965279937935,4233368.82619309,0.0,1.0
2006-03-17,42.17,42.91,41.68,42.9,2400800,8.08561465001886,8.22750117695777,7.99166276055931,8.2255837914586,12521217.0480773,0.0,1.0
2006-03-20,42.02,42.34,41.89,42.04,827400,8.05685386753124,8.11821020350483,8.03192785604197,8.06068863852959,4315251.16027124,0.0,1.0
2006-03-21,41.84,42.67,41.77,42.23,790000,8.0223409285461,8.18148392497759,8.00891923005188,8.09711896301391,4120193.88036533,0.0,1.0
2006-03-22,42.03,42.15,41.53,41.79,610100,8.05877125303042,8.08177987902051,7.96290197807169,8.01275400105023,3181937.07140619,0.0,1.0
2006-03-23,41.97,42.11,41.54,41.8,598500,8.04726694003537,8.07411033702381,7.96481936357087,8.0146713865494,3121438.02202361,0.0,1.0
2006-03-24,42.77,43.3,42.55,43.3,1209100,8.20065777996933,8.30227921142558,8.15847529898749,8.30227921142558,6305982.8110756,0.0,1.0
2006-03-27,42.63,43.0,42.33,42.82,518900,8.17381438298089,8.24475764645035,8.11629281800565,8.2102447074652,2706289.37281212,0.0,1.0
2006-03-28,42.25,42.76,41.96,42.71,953500,8.10095373401226,8.19874039447016,8.0453495545362,8.18915346697428,4972917.55054221,0.0,1.0
2006-03-29,42.71,42.98,42.0,42.19,762000,8.18915346697428,8.24092287545199,8.05301909653289,8.08944942101721,3974161.69220049,0.0,1.0
2006-03-30,42.94,43.24,42.54,42.54,706700,8.2332533334553,8.29077489843053,8.15655791348832,8.15655791348832,3685748.12057491,0.0,1.0
2006-03-31,42.62,43.14,42.29,42.8,781800,8.17189699748171,8.27160104343879,8.10862327600896,8.20640993646686,4077427.3109742,0.0,1.0
2006-04-03,42.27,43.06,42.22,42.81,798900,8.10478850501061,8.25626195944539,8.09520157751473,8.20832732196603,4166611.25446059,0.0,1.0
2006-04-04,42.49,42.67,42.22,42.31,673800,8.14697098599245,8.18148392497759,8.09520157751473,8.1124580470073,3514160.29948122,0.0,1.0
2006-04-05,42.23,42.65,42.0,42.36,530900,8.09711896301391,8.17764915397924,8.05301909653289,8.12204497450318,2768874.59631133,0.0,1.0
2006-04-06,42.16,42.32,41.81,42.0,534400,8.08369726451969,8.11437543250648,8.01658877204858,8.05301909653289,2787128.61983194,0.0,1.0
2006-04-07,42.0,42.84,41.9,42.0,543000,8.05301909653289,8.21407947846355,8.03384524154115,8.05301909653289,2831981.36333972,0.0,1.0
2006-04-10,42.11,42.12,41.59,41.9,470300,8.07411033702381,8.07602772252299,7.97440629106674,8.03384524154115,2452819.21764028,0.0,1.0
2006-04-11,41.95,42.26,41.58,42.26,520500,8.04343216903702,8.10287111951143,7.97248890556757,8.10287111951143,2714634.06927868,0.0,1.0
2006-04-12,41.96,42.06,41.64,41.8,552300,8.0453495545362,8.06452340952794,7.98399321856261,8.0146713865494,2880484.91155161,0.0,1.0
2006-04-13,41.58,42.33,41.49,42.05,764200,7.97248890556757,8.11629281800565,7.955232436075,8.06260602402877,3985635.64984201,0.0,1.0
2006-04-17,41.34,41.86,41.1,41.41,666200,7.92647165358738,8.02617569954445,7.88045440160719,7.9398933520816,3474522.99126504,0.0,1.0
2006-04-18,42.01,42.26,41.27,41.27,1015200,8.05493648203207,8.10287111951143,7.91304995509316,7.91304995509316,5294709.90803403,0.0,1.0
2006-04-19,42.57,42.63,41.95,41.95,1032200,8.16231006998584,8.17381438298089,8.04343216903702,8.04343216903702,5383372.30799126,0.0,1.0
2006-04-20,42.22,42.67,42.19,42.38,695900,8.09520157751473,8.18148392497759,8.08944942101721,8.12587974550153,3629421.41942562,0.0,1.0
2006-04-21,41.85,42.59,41.51,42.59,1255400,8.02425831404528,8.16614484098419,7.95906720707334,8.16614484098419,6547457.46507676,0.0,1.0
2006-04-24,41.84,41.99,41.36,41.6,577100,8.0223409285461,8.05110171103372,7.93030642458573,7.97632367656592,3009827.70678334,0.0,1.0
2006-04-25,41.18,41.98,41.1,41.65,1323100,7.89579348560059,8.04918432553455,7.88045440160719,7.98591060406179,6900542.43431819,0.0,1.0
2006-04-26,41.67,42.0,41.06,41.11,1035600,7.98974537506014,8.05301909653289,7.87278485961049,7.88237178710636,5401104.78798271,0.0,1.0
2006-04-27,42.0,42.25,41.46,41.62,820300,8.05301909653289,8.10095373401226,7.94948027957747,7.98015844756426,4278221.56970087,0.0,1.0
2006-04-28,41.98,42.3,41.82,42.3,619800,8.04918432553455,8.11054066150813,8.01850615754775,8.11054066150813,3232526.79373472,0.0,1.0
2006-05-01,41.39,42.75,41.17,41.81,1197200,7.93605858108325,8.19682300897098,7.89387610010141,8.01658877204858,6243919.13110554,0.0,1.0
2006-05-02,41.7,41.97,41.24,41.37,576400,7.99549753155766,8.04726694003537,7.90729779859563,7.9322238100849,3006176.90207921,0.0,1.0
2006-05-03,41.66,41.79,41.4,41.55,394900,7.98782798956096,8.01275400105023,7.93797596658242,7.96673674907004,2059575.39665351,0.0,1.0
2006-05-04,41.98,42.37,41.55,41.59,383600,8.04918432553455,8.12396236000235,7.96673674907004,7.97440629106674,2000640.97785841,0.0,1.0
2006-05-05,42.01,42.4,41.87,42.27,333800,8.05493648203207,8.12971451649987,8.02809308504363,8.10478850501061,1740912.30033664,0.0,1.0
2006-05-08,41.99,42.31,41.75,41.75,265100,8.05110171103372,8.1124580470073,8.00508445905353,8.00508445905353,1382611.89580361,0.0,1.0
2006-05-09,42.22,42.31,41.83,41.86,365500,8.09520157751473,8.1124580470073,8.02042354304693,8.02617569954445,1906241.59908042,0.0,1.0
2006-05-10,42.22,42.55,41.84,42.05,516900,8.09520157751473,8.15847529898749,8.0223409285461,8.06260602402877,2695858.50222891,0.0,1.0
2006-05-11,41.85,42.22,41.8,41.99,590200,8.02425831404528,8.09520157751473,8.0146713865494,8.05110171103372,3078149.90910332,0.0,1.0
2006-05-12,41.53,42.18,41.52,41.74,652000,7.96290197807169,8.08753203551804,7.96098459257252,8.00316707355436,3400463.8101243,0.0,1.0
2006-05-15,41.4,41.78,41.25,41.54,767200,7.93797596658242,8.01083661555106,7.90921518409481,7.96481936357087,4001281.95571682,0.0,1.0
2006-05-16,41.14,41.72,40.87,41.2,940600,7.88812394360389,7.99933230255601,7.83635453512618,7.89962825659894,4905638.43528055,0.0,1.0
2006-05-17,40.76,41.38,40.75,40.88,710000,7.81526329463526,7.93414119558408,7.81334590913608,7.83827192062535,3702959.0570372,0.0,1.0
2006-05-18,40.82,41.44,40.63,40.87,607200,7.8267676076303,7.94564550857912,7.79033728314599,7.83635453512618,3166812.30906055,0.0,1.0
2006-05-19,41.21,41.54,40.31,40.31,1386700,7.90154564209811,7.96481936357087,7.72898094717241,7.72898094717241,7232244.11886406,0.0,1.0
2006-05-22,41.04,41.47,40.7,40.94,1154200,7.86895008861214,7.95139766507665,7.80375898164021,7.8497762336204,6019655.41356667,0.0,1.0
2006-05-23,40.19,41.12,40.19,41.12,813800,7.70597232118231,7.88428917260554,7.70597232118231,7.88428917260554,4244321.24030545,0.0,1.0
2006-05-24,40.94,41.11,39.9,39.97,1162500,7.8497762336204,7.88237178710636,7.65036814170625,7.66378984020047,6062943.52648696,0.0,1.0
2006-05-25,40.99,41.11,40.48,41.06,632500,7.85936316111627,7.88237178710636,7.76157650065837,7.87278485961049,3298762.82193807,0.0,1.0
2006-05-26,41.3,42.04,40.86,41.03,1274100,7.91880211159068,8.06068863852959,7.834437149627,7.86703270311297,6644986.10502971,0.0,1.0
2006-05-30,41.85,42.5,41.3,41.3,1801300,8.02425831404528,8.14888837149162,7.91880211159068,7.91880211159068,9394563.59076212,0.0,1.0
2006-05-31,42.36,42.72,41.5,41.71,1567900,8.12204497450318,8.19107085247346,7.95714982157417,7.99741491705683,8177280.99370228,0.0,1.0
2006-06-01,42.54,42.82,42.21,42.31,1117500,8.15655791348832,8.2102447074652,8.09328419201556,8.1124580470073,5828248.93836488,0.0,1.0
2006-06-02,42.17,42.84,41.74,42.84,924600,8.08561465001886,8.21407947846355,8.00316707355436,8.21407947846355,4822191.47061492,0.0,1.0
2006-06-05,41.66,42.25,41.6097,42.02,626100,7.98782798956096,8.10095373401226,7.97818354050011,8.05685386753124,3265384.03607182,0.0,1.0
2006-06-06,41.64,41.92,41.3,41.61,1619100,7.98399321856261,8.0376800125395,7.91880211159068,7.97824106206509,8444311.2806323,0.0,1.0
2006-06-07,41.73,42.3,41.45,41.77,738100,8.00124968805518,8.11054066150813,7.9475628940783,8.00891923005188,3849512.78873121,0.0,1.0
2006-06-08,41.41,41.61,40.76,41.47,1156500,7.9398933520816,7.97824106206509,7.81526329463526,7.95139766507665,6031650.91473735,0.0,1.0
2006-06-09,41.44,41.68,41.05,41.6,759800,7.94564550857912,7.99166276055931,7.87086747411132,7.97632367656592,3962687.73455896,0.0,1.0
2006-06-12,41.12,41.51,41.09,41.23,776000,7.88428917260554,7.95906720707334,7.87853701610802,7.90538041309646,4047177.78628291,0.0,1.0
2006-06-13,40.98,41.45,40.94,41.15,944400,7.8574457756171,7.9475628940783,7.8497762336204,7.89004132910306,4925457.08938863,0.0,1.0
2006-06-14,40.65,41.06,40.36,40.86,994200,7.79417205414434,7.87278485961049,7.73856787466828,7.834437149627,5185185.7669104,0.0,1.0
2006-06-15,40.91,41.05,40.46,40.85,898500,7.84402407712287,7.87086747411132,7.75774172966002,7.83251976412783,4686068.60950412,0.0,1.0
2006-06-16,40.59,41.01,40.53,40.71,1133200,7.78266774114929,7.86319793211462,7.77116342815424,7.80567636713938,5910131.27244303,0.0,1.0
2006-06-19,40.27,40.7595,40.06,40.58,727800,7.72131140517571,7.8151674253603,7.68104630969304,7.78075035565012,3795793.80522771,0.0,1.0
2006-06-20,40.0,40.51,39.98,40.36,591700,7.66954199669799,7.76732865715589,7.66570722569965,7.73856787466828,3085973.06204072,0.0,1.0
2006-06-21,40.37,40.77,40.11,40.16,568300,7.74048526016745,7.81718068013443,7.69063323718891,7.70022016468479,2963931.87621724,0.0,1.0
2006-06-22,39.69,40.49,39.48,40.21,1220900,7.61010304622359,7.76349388615755,7.56983795074092,7.70980709218066,6367524.9475165,0.0,1.0
2006-06-23,39.71,40.2,39.49,39.49,635100,7.61393781722193,7.70788970668149,7.5717553362401,7.5717553362401,3312322.95369623,0.0,1.0
2006-06-26,39.89,40.05,39.62,39.63,357500,7.64845075620708,7.67912892419387,7.59668134772936,7.59859873322854,1864518.1167476,0.0,1.0
2006-06-27,39.14,39.97,39.14,39.8,637600,7.50464684376899,7.66378984020047,7.50464684376899,7.6311942867145,3325361.54192524,0.0,1.0
2006-06-28,39.57,39.66,39.08,39.28,487400,7.58709442023349,7.60435088972606,7.49314253077394,7.53149024075743,2542003.16112666,0.0,1.0
2006-06-29,40.04,40.32,39.57,39.92,997700,7.67721153869469,7.73089833267158,7.58709442023349,7.6542029127046,5203439.79043101,0.0,1.0
2006-06-30,39.76,40.34,39.72,40.13,634800,7.62352474471781,7.73473310366993,7.61585520272111,7.69446800818726,3310758.32310875,0.0,1.0
2006-07-03,39.55,40.12,39.45,39.98,383300,7.58325964923514,7.69255062268809,7.5640857942434,7.66570722569965,1999076.34727093,0.0,1.0
2006-07-05,38.91,39.56,38.43,39.26,1164000,7.46054697728797,7.58517703473432,7.3685124733276,7.52765546975908,6070766.67942437,0.0,1.0
2006-07-06,38.71,38.96,38.58,38.81,935500,7.42219926730449,7.47013390478385,7.39727325581522,7.44137312229623,4879039.71529338,0.0,1.0
2006-07-07,38.18,38.71,38.11,38.71,748000,7.32057783584824,7.42219926730449,7.30715613735401,7.42219926730449,3901145.59811806,0.0,1.0
2006-07-10,38.49,38.94,38.11,38.33,591100,7.38001678632265,7.4662991337855,7.30715613735401,7.34933861833585,3082843.80086576,0.0,1.0
2006-07-11,38.75,38.89,38.26,38.37,1216500,7.42986880930118,7.45671220628963,7.33591691984163,7.35700816033255,6344577.03223346,0.0,1.0
2006-07-12,37.24,38.86,36.87,38.86,1751500,7.14034359892583,7.4509600497921,7.06940033545638,7.4509600497921,9134834.91324036,0.0,1.0
2006-07-13,37.1,37.48,36.77,37.17,1230600,7.11350020193739,7.18636085090602,7.05022648046463,7.12692190043161,6418114.66984504,0.0,1.0
2006-07-14,36.68,37.13,36.05,36.8,2665600,7.03297001097206,7.11925235843491,6.91217472452407,7.05597863696215,13902264.3132935,0.0,1.0
2006-07-17,36.08,36.84,35.88,36.47,1873400,6.91792688102159,7.06364817895885,6.8795791710381,6.9927049154894,9770596.4752866,0.0,1.0
2006-07-18,35.76,36.6,35.24,36.09,1180600,6.85657054504801,7.01763092697867,6.75686649909093,6.91984426652077,6157342.90526495,0.0,1.0
2006-07-19,36.16,36.438,35.76,35.84,1423500,6.93326596501499,6.98656928189204,6.85657054504801,6.8719096290414,7424172.137595,0.0,1.0
2006-07-20,35.11,36.06,34.9,36.06,1271900,6.73194048760166,6.91409211002324,6.691675392119,6.91409211002324,6633512.14738819,0.0,1.0
2006-07-21,35.26,35.49,34.814,34.85,1102500,6.76070127008928,6.8048011365703,6.6751858768261,6.68208846462313,5750017.40899086,0.0,1.0
2006-07-24,35.99,36.06,35.26,35.3,931400,6.90067041152902,6.91409211002324,6.76070127008928,6.76837081208598,4857656.43059781,0.0,1.0
2006-07-25,35.97,36.06,35.7,35.9,596500,6.89683564053067,6.91409211002324,6.84506623205296,6.88341394203645,3111007.15144041,0.0,1.0
2006-07-26,35.45,35.91,35.36,35.71,991800,6.7971315945736,6.88533132753562,6.77987512508103,6.84698361755214,5172668.72221055,0.0,1.0
2006-07-27,35.76,36.22,35.4,35.75,1222900,6.85657054504801,6.94477027801003,6.78754466707773,6.85465315954883,6377955.8180997,0.0,1.0
2006-07-28,35.92,36.19,35.54,36.09,844400,6.8872487130348,6.93901812151251,6.81438806406617,6.91984426652077,4403913.56022847,0.0,1.0
2006-07-31,35.3,35.74,35.05,35.72,1020900,6.76837081208598,6.85273577404966,6.72043617460662,6.84890100305131,5324437.88919616,0.0,1.0
2006-08-01,34.92,35.29,34.57,35.05,961600,6.69551016311735,6.76645342658681,6.62840167064624,6.72043617460662,5015162.57640418,0.0,1.0
2006-08-02,35.13,35.51,34.77,34.89,679000,6.73577525860001,6.80863590756864,6.66674938062973,6.68975800661983,3541280.56299755,0.0,1.0
2006-08-03,35.61,35.84,34.88,34.94,680800,6.82780976256039,6.8719096290414,6.68784062112065,6.6993449341157,3550668.34652243,0.0,1.0
2006-08-04,35.3,35.98,34.89,35.9,645600,6.76837081208598,6.89875302602985,6.68975800661983,6.88341394203645,3367085.02425805,0.0,1.0
2006-08-07,35.26,35.68,34.96,35.4,814500,6.76070127008928,6.84123146105461,6.70317970511405,6.78754466707773,4247972.04500958,0.0,1.0
2006-08-08,35.3,35.58,35.01,35.47,647400,6.76837081208598,6.82205760606287,6.71276663260992,6.80096636557195,3376472.80778293,0.0,1.0
2006-08-09,35.14,36.0,35.07,35.51,1156300,6.73769264409919,6.9025877970282,6.72427094560497,6.80863590756864,6030607.82767903,0.0,1.0
2006-08-10,35.61,35.82,34.99,35.15,660800,6.82780976256039,6.86807485804305,6.70893186161157,6.73961002959836,3446359.6406904,0.0,1.0
2006-08-11,35.51,35.55,34.98,35.15,751800,6.80863590756864,6.81630544956534,6.7070144761124,6.73961002959836,3920964.25222615,0.0,1.0
2006-08-14,35.8,36.18,35.67,35.67,953200,6.86424008704471,6.93710073601334,6.83931407555544,6.83931407555544,4971352.91995473,0.0,1.0
2006-08-15,36.02,36.17,35.59,36.17,768500,6.90642256802654,6.93518335051416,6.82397499156204,6.93518335051416,4008062.0215959,0.0,1.0
2006-08-16,36.08,36.2,35.75,36.2,858200,6.91792688102159,6.94093550701169,6.85465315954883,6.94093550701169,4475886.56725257,0.0,1.0
2006-08-17,37.21,37.32,36.05,36.13,1390000,7.13459144242831,7.15568268291923,6.91217472452407,6.92751380851746,7249455.05532635,0.0,1.0
2006-08-18,36.87,37.31,36.65,37.31,787400,7.06940033545638,7.15376529742006,7.02721785447454,7.15376529742006,4106633.74860717,0.0,1.0
2006-08-21,36.52,37.03,36.47,36.64,431000,7.00229184298527,7.10007850344317,6.9927049154894,7.02530046897536,2247852.61068033,0.0,1.0
2006-08-22,36.54,37.05,36.3,36.37,544900,7.00612661398362,7.10391327444152,6.96010936200343,6.97353106049765,2841890.69039376,0.0,1.0
2006-08-23,36.55,36.94,36.4,36.65,538400,7.00804399948279,7.0828220339506,6.97928321699518,7.02721785447454,2807990.36099835,0.0,1.0
2006-08-24,36.41,36.9,36.12,36.85,346700,6.98120060249435,7.0751524919539,6.92559642301829,7.06556556445803,1808191.41559831,0.0,1.0
2006-08-25,36.14,36.57,36.03,36.29,380300,6.92943119401664,7.01187877048114,6.90833995352572,6.95819197650426,1983430.04139612,0.0,1.0
2006-08-28,36.93,36.99,35.98,35.99,699100,7.08090464845142,7.09240896144647,6.89875302602985,6.90067041152902,3646110.81235874,0.0,1.0
2006-08-29,37.29,37.36,36.8,36.99,592700,7.14993052642171,7.16335222491593,7.05597863696215,7.09240896144647,3091188.49733232,0.0,1.0
2006-08-30,36.8,37.44,36.68,37.285,499400,7.05597863696215,7.17869130890932,7.03297001097206,7.14897183367212,2604588.38462588,0.0,1.0
2006-08-31,37.03,37.31,36.58,36.89,480900,7.10007850344317,7.15376529742006,7.01379615598032,7.07323510645473,2508102.83173125,0.0,1.0
2006-09-01,38.03,38.38,37.09,37.25,1083100,7.29181705336062,7.35892554583173,7.11158281643822,7.14226098442501,5648837.96433379,0.0,1.0
2006-09-05,37.91,38.19,37.54,38.15,1004100,7.26880842737052,7.32249522134741,7.19786516390107,7.31482567935071,5236818.57629726,0.0,1.0
2006-09-06,37.39,37.76,37.15,37.76,718600,7.16910438141345,7.24004764488291,7.12308712943326,7.24004764488291,3747811.80054497,0.0,1.0
2006-09-07,37.37,37.89,37.0,37.43,651600,7.1652696104151,7.26497365637218,7.09432634694565,7.17677392341015,3398377.63600766,0.0,1.0
2006-09-08,37.53,37.69,37.23,37.34,469300,7.19594777840189,7.22662594638869,7.13842621342666,7.15951745391758,2447603.78234867,0.0,1.0
2006-09-11,38.08,38.5,37.04,37.12,831400,7.30140398085649,7.38193417182182,7.10199588894234,7.11733497293574,4336112.90143764,0.0,1.0
2006-09-12,38.46,38.56,37.54,37.88,905200,7.37426462982512,7.39343848481687,7.19786516390107,7.263056270873,4721012.02595785,0.0,1.0
2006-09-13,38.62,38.69,38.04,38.38,537400,7.40494279781191,7.41836449630614,7.29373443885979,7.35892554583173,2802774.92570675,0.0,1.0
2006-09-14,38.06,38.62,37.14,38.31,1034500,7.29756920985814,7.40494279781191,7.12116974393409,7.3455038473375,5395367.80916195,0.0,1.0
2006-09-15,38.2,38.98,38.18,38.22,1850600,7.32441260684659,7.4739686757822,7.32057783584824,7.32824737784493,9651684.55063808,0.0,1.0
2006-09-18,38.25,38.63,38.0,38.43,649300,7.33399953434246,7.40686018331109,7.2860648968631,7.3685124733276,3386382.13483698,0.0,1.0
2006-09-19,39.18,39.4,38.01,38.22,1400600,7.51231638576569,7.55449886674753,7.28798228236227,7.32824737784493,7304738.66941732,0.0,1.0
2006-09-20,39.7285,40.31,39.12,39.12,1142400,7.61748498039541,7.72898094717241,7.50081207277064,7.50081207277064,5958113.27712577,0.0,1.0
2006-09-21,40.4,40.71,39.371,39.69,1694000,7.74623741666497,7.80567636713938,7.54893844879992,7.61010304622359,8834947.38397327,0.0,1.0
2006-09-22,39.94,40.4,39.74,40.4,804800,7.65803768370295,7.74623741666497,7.61968997371946,7.74623741666497,4197382.32268104,0.0,1.0
2006-09-25,40.3,40.62,39.438,40.25,857400,7.72706356167323,7.78841989764681,7.56178493164439,7.71747663417736,4471714.21901929,0.0,1.0
2006-09-26,40.68,40.85,39.87,40.08,1070500,7.79992421064186,7.83251976412783,7.64461598520873,7.68488108069139,5583123.47965961,0.0,1.0
2006-09-27,40.88,40.98,40.43,40.43,737300,7.83827192062535,7.8574457756171,7.7519895731625,7.7519895731625,3845340.44049793,0.0,1.0
2006-09-28,41.06,41.25,40.68,41.0,746200,7.87278485961049,7.90921518409481,7.79992421064186,7.86128054661545,3891757.81459318,0.0,1.0
2006-09-29,40.83,41.14,40.59,41.06,560200,7.82868499312948,7.88812394360389,7.78266774114929,7.87278485961049,2921686.85035527,0.0,1.0
2006-10-02,40.49,41.25,40.24,40.93,1146900,7.76349388615755,7.90921518409481,7.71555924867818,7.84785884812122,5981582.73593797,0.0,1.0
2006-10-03,40.43,40.91,40.23,40.58,565100,7.7519895731625,7.84402407712287,7.71364186317901,7.78075035565012,2947242.48328411,0.0,1.0
2006-10-04,41.35,41.5,39.94,40.25,956300,7.92838903908655,7.95714982157417,7.65803768370295,7.71747663417736,4987520.7693587,0.0,1.0
2006-10-05,41.49,41.58,40.87,41.11,540400,7.955232436075,7.97248890556757,7.83635453512618,7.88237178710636,2818421.23158155,0.0,1.0
2006-10-06,41.44,41.6,41.08,41.45,496800,7.94564550857912,7.97632367656592,7.87661963060884,7.9475628940783,2591028.25286772,0.0,1.0
2006-10-09,41.07,41.43,40.7,40.9,509400,7.87470224510967,7.94372812307995,7.80375898164021,7.8421066916237,2656742.7375419,0.0,1.0
2006-10-10,41.04,41.33,40.76,40.95,540200,7.86895008861214,7.9245542680882,7.81526329463526,7.85169361911957,2817378.14452323,0.0,1.0
2006-10-11,40.81,41.14,40.41,41.02,612800,7.82485022213113,7.88812394360389,7.74815480216415,7.86511531761379,3196018.74669351,0.0,1.0
2006-10-12,41.49,41.53,40.85,40.85,487200,7.955232436075,7.96290197807169,7.83251976412783,7.83251976412783,2540960.07406834,0.0,1.0
2006-10-13,41.59,41.89,41.2381,41.6,782100,7.97440629106674,8.03192785604197,7.90693349535079,7.97632367656592,4078991.94156168,0.0,1.0
2006-10-16,41.9,42.0,41.38,41.38,650000,8.03384524154115,8.05301909653289,7.93414119558408,7.93414119558408,3390032.9395411,0.0,1.0
2006-10-17,41.55,41.88,41.46,41.55,502500,7.96673674907004,8.0300104705428,7.94948027957747,7.96673674907004,2620756.23402985,0.0,1.0
2006-10-18,41.59,42.04,41.09,42.0,761500,7.97440629106674,8.06068863852959,7.87853701610802,8.05301909653289,3971553.97455469,0.0,1.0
2006-10-19,41.47,41.87,41.07,41.41,512700,7.95139766507665,8.02809308504363,7.87470224510967,7.9398933520816,2673953.67400418,0.0,1.0
2006-10-20,41.3,41.53,40.77,41.5,1018100,7.91880211159068,7.96290197807169,7.81718068013443,7.95714982157417,5309834.67037968,0.0,1.0
2006-10-23,41.28,41.48,40.87,41.06,843000,7.91496734059233,7.95331505057582,7.83635453512618,7.87278485961049,4396611.95082022,0.0,1.0
2006-10-24,41.09,41.43,40.63,41.22,1217200,7.87853701610802,7.94372812307995,7.79033728314599,7.90346302759728,6348227.83693757,0.0,1.0
2006-10-25,41.2,41.26,40.56,40.87,1010100,7.89962825659894,7.91113256959398,7.77691558465177,7.83635453512618,5268111.18804686,0.0,1.0
2006-10-26,41.37,41.45,40.73,41.09,551700,7.9322238100849,7.9475628940783,7.80951113813773,7.87853701610802,2877355.65037665,0.0,1.0
2006-10-27,41.15,41.5,40.88,41.39,626300,7.89004132910306,7.95714982157417,7.83827192062535,7.93605858108325,3266427.12313014,0.0,1.0
2006-10-30,41.71,41.89,41.15,41.2,801600,7.99741491705683,8.03192785604197,7.89004132910306,7.89962825659894,4180692.92974792,0.0,1.0
2006-10-31,41.4,41.87,40.99,41.87,587500,7.93797596658242,8.02809308504363,7.85936316111627,8.02809308504363,3064068.23381599,0.0,1.0
2006-11-01,40.96,41.69,40.72,41.46,677600,7.85361100461875,7.99358014605848,7.80759375263856,7.94948027957747,3533978.9535893,0.0,1.0
2006-11-02,41.23,41.56,40.84,40.98,774300,7.90538041309646,7.96865413456922,7.83060237862865,7.8574457756171,4038311.54628719,0.0,1.0
2006-11-03,40.87,41.54,40.59,41.52,776000,7.83635453512618,7.96481936357087,7.78266774114929,7.96098459257252,4047177.78628291,0.0,1.0
2006-11-06,41.33,41.83,40.65,41.06,637300,7.9245542680882,8.02042354304693,7.79417205414434,7.87278485961049,3323796.91133776,0.0,1.0
2006-11-07,41.39,41.8,40.85,41.14,476800,7.93605858108325,8.0146713865494,7.83251976412783,7.88812394360389,2486719.54703568,0.0,1.0
2006-11-08,41.71,41.97,41.09,41.09,592200,7.99741491705683,8.04726694003537,7.87853701610802,7.87853701610802,3088580.77968652,0.0,1.0
2006-11-09,41.52,41.7,41.2,41.7,606100,7.96098459257252,7.99549753155766,7.89962825659894,7.99549753155766,3161075.33023978,0.0,1.0
2006-11-10,42.44,42.48,41.63,41.63,938900,8.13738405849657,8.14505360049327,7.98207583306344,7.98207583306344,4896772.19528483,0.0,1.0
2006-11-13,42.83,43.0,42.11,42.33,611700,8.21216209296438,8.24475764645035,8.07411033702381,8.11629281800565,3190281.76787275,0.0,1.0
2006-11-14,43.07,43.12,42.44,42.63,705800,8.25817934494457,8.26776627244044,8.13738405849657,8.17381438298089,3681054.22881247,0.0,1.0
2006-11-15,43.43,43.73,43.01,43.12,714800,8.32720522291485,8.38472678789008,8.24667503194952,8.26776627244044,3727993.14643689,0.0,1.0
2006-11-16,43.63,43.83,43.25,43.73,405800,8.36555293289834,8.40390064288183,8.29269228392971,8.38472678789008,2116423.64133197,0.0,1.0
2006-11-17,43.47,43.83,43.3,43.48,609400,8.33487476491155,8.40390064288183,8.30227921142558,8.33679215041072,3178286.26670207,0.0,1.0
2006-11-20,43.15,43.59,42.89,43.53,641200,8.27351842893796,8.35788339090164,8.22366640595943,8.34637907790659,3344137.108975,0.0,1.0
2006-11-21,43.11,43.24,42.81,43.24,562400,8.26584888694126,8.29077489843053,8.20832732196603,8.29077489843053,2933160.80799679,0.0,1.0
2006-11-22,42.74,43.21,42.42,42.97,865500,8.19490562347181,8.28502274193301,8.13354928749822,8.23900548995282,4513959.24488126,0.0,1.0
2006-11-24,42.41,42.56,42.32,42.37,243200,8.13163190199905,8.16039268448667,8.11437543250648,8.12396236000235,1268393.86291753,0.0,1.0
2006-11-27,42.19,42.49,41.55,42.45,930000,8.08944942101721,8.14697098599245,7.96673674907004,8.13930144399575,4850354.82118957,0.0,1.0
2006-11-28,42.1,42.43,41.91,42.06,504500,8.07219295152464,8.1354666729974,8.03576262704032,8.06452340952794,2631187.10461305,0.0,1.0
2006-11-29,42.46,42.58,41.99,42.1,557900,8.14121882949492,8.16422745548502,8.05110171103372,8.07219295152464,2909691.34918458,0.0,1.0
2006-11-30,42.2,42.38,41.84,42.24,706100,8.09136680651639,8.12587974550153,8.0223409285461,8.09903634851308,3682618.85939995,0.0,1.0
2006-12-01,42.26,42.54,41.63,42.2,741000,8.10287111951143,8.15655791348832,7.98207583306344,8.09136680651639,3864637.55107685,0.0,1.0
2006-12-04,42.65,43.07,42.22,42.55,808000,8.17764915397924,8.25817934494457,8.09520157751473,8.15847529898749,4214071.71561416,0.0,1.0
2006-12-05,42.53,42.77,42.35,42.62,424100,8.15464052798914,8.20065777996933,8.120127589004,8.17189699748171,2211866.10716828,0.0,1.0
2006-12-06,42.54,42.67,42.22,42.67,467300,8.15655791348832,8.18148392497759,8.09520157751473,8.18148392497759,2437172.91176547,0.0,1.0
2006-12-07,42.41,42.76,42.07,42.69,515900,8.13163190199905,8.19874039447016,8.06644079502712,8.18531869597594,2690643.06693731,0.0,1.0
2006-12-08,42.66,43.21,42.25,42.56,561600,8.17956653947841,8.28502274193301,8.10095373401226,8.16039268448667,2928988.45976351,0.0,1.0
2006-12-11,42.62,42.91,42.3,42.39,522100,8.17189699748171,8.22750117695777,8.11054066150813,8.1277971310007,2722978.76574524,0.0,1.0
2006-12-12,42.28,42.55,41.95,42.45,604500,8.10670589050978,8.15847529898749,8.04343216903702,8.13930144399575,3152730.63377322,0.0,1.0
2006-12-13,42.06,42.44,41.85,42.22,602000,8.06452340952794,8.13738405849657,8.02425831404528,8.09520157751473,3139692.04554422,0.0,1.0
2006-12-14,42.63,43.12,41.9,42.07,896600,8.17381438298089,8.26776627244044,8.03384524154115,8.06644079502712,4676159.28245007,0.0,1.0
2006-12-15,42.73,43.24,42.5,43.24,1269600,8.19298823797263,8.29077489843053,8.14888837149162,8.29077489843053,6621516.64621751,0.0,1.0
2006-12-18,42.2,42.95,41.98,42.74,513500,8.09136680651639,8.23517071895447,8.04918432553455,8.19490562347181,2678126.02223746,0.0,1.0
2006-12-19,41.88,42.15,41.54,41.81,929400,8.0300104705428,8.08177987902051,7.96481936357087,8.01658877204858,4847225.56001461,0.0,1.0
2006-12-20,40.22,41.4,38.48,40.74,3562900,7.71172447767983,7.93797596658242,7.37809940082347,7.81142852363691,18582074.4004477,0.0,1.0
2006-12-21,40.11,40.65,40.09,40.37,1906900,7.69063323718891,7.79417205414434,7.68679846619057,7.74048526016745,9945313.55755526,0.0,1.0
2006-12-22,39.83,40.23,39.63,39.95,953700,7.63694644321203,7.71364186317901,7.59859873322854,7.65995506920212,4973960.63760053,0.0,1.0
2006-12-26,39.73,40.05,39.52,39.67,618200,7.61777258822028,7.67912892419387,7.57750749273762,7.60626827522524,3224182.09726816,0.0,1.0
2006-12-27,40.07,40.36,39.5,40.19,750200,7.68296369519222,7.73856787466828,7.57367272173927,7.70597232118231,3912619.55575958,0.0,1.0
2006-12-28,39.92,40.08,39.75,39.88,505000,7.6542029127046,7.68488108069139,7.62160735921863,7.6465333707079,2633794.82225885,0.0,1.0
2006-12-29,39.71,40.3,39.71,39.77,581000,7.61393781722193,7.72706356167323,7.61393781722193,7.62544213021698,3030167.90442058,0.0,1.0
2007-01-03,40.43,41.29,39.675,39.675,1831200,7.7519895731625,7.91688472609151,7.60722696797482,7.60722696797482,9550505.10598101,0.0,1.0
2007-01-04,40.47,40.77,39.97,40.41,793000,7.7596591151592,7.81718068013443,7.66378984020047,7.74815480216415,4135840.18624014,0.0,1.0
2007-01-05,40.29,40.67,39.93,40.57,1139400,7.72514617617406,7.79800682514269,7.65612029820377,7.77883297015094,5942466.97125096,0.0,1.0
2007-01-08,40.33,40.52,40.0,40.255,734900,7.73281571817075,7.76924604265507,7.66954199669799,7.71843532692695,3832823.39579808,0.0,1.0
2007-01-09,40.26,40.59,39.96,40.35,792300,7.71939401967653,7.78266774114929,7.6618724547013,7.7366504891691,4132189.38153602,0.0,1.0
2007-01-10,40.15,40.37,39.84,39.98,967500,7.69830277918561,7.74048526016745,7.6388638287112,7.66570722569965,5045933.64462463,0.0,1.0
2007-01-11,40.49,40.78,40.08,40.35,738200,7.76349388615755,7.81909806563361,7.68488108069139,7.7366504891691,3850034.33226036,0.0,1.0
2007-01-12,40.68,40.91,40.28,40.49,923900,7.79992421064186,7.84402407712287,7.72322879067488,7.76349388615755,4818540.6659108,0.0,1.0
2007-01-16,40.99,41.02,40.58,40.84,650600,7.85936316111627,7.86511531761379,7.78075035565012,7.83060237862865,3393162.20071606,0.0,1.0
2007-01-17,40.84,41.31,40.83,40.99,787200,7.83060237862865,7.92071949708985,7.82868499312948,7.85936316111627,4105590.66154885,0.0,1.0
2007-01-18,40.7,41.4,40.6,40.91,687100,7.80375898164021,7.93797596658242,7.78458512664846,7.84402407712287,3583525.58885952,0.0,1.0
2007-01-19,40.8,40.92,40.31,40.32,965300,7.82293283663195,7.84594146262205,7.72898094717241,7.73089833267158,5034459.68698311,0.0,1.0
2007-01-22,40.85,41.02,40.44,40.88,670300,7.83251976412783,7.86511531761379,7.75390695866167,7.83827192062535,3495906.27596061,0.0,1.0
2007-01-23,40.7,41.14,40.59,40.77,530600,7.80375898164021,7.88812394360389,7.78266774114929,7.81718068013443,2767309.96572386,0.0,1.0
2007-01-24,41.67,42.05,41.01,41.08,1321400,7.98974537506014,8.06260602402877,7.86319793211462,7.87661963060884,6891676.19432247,0.0,1.0
2007-01-25,41.09,41.42,40.87,41.36,817600,7.87853701610802,7.94181073758077,7.83635453512618,7.93030642458573,4264139.89441354,0.0,1.0
2007-01-26,40.97,41.19,40.67,41.13,538200,7.85552839011792,7.89771087109976,7.79800682514269,7.88620655810471,2806947.27394003,0.0,1.0
2007-01-29,41.4,41.73,40.73,40.78,1270700,7.93797596658242,8.00124968805518,7.80951113813773,7.81909806563361,6627253.62503827,0.0,1.0
2007-01-30,40.89,41.46,40.7,41.4,774700,7.84018930612453,7.94948027957747,7.80375898164021,7.93797596658242,4040397.72040383,0.0,1.0
2007-01-31,41.15,41.22,40.54,40.9,785200,7.89004132910306,7.90346302759728,7.77308081365342,7.8421066916237,4095159.79096565,0.0,1.0
2007-02-01,41.41,41.87,40.92,40.96,962400,7.9398933520816,8.02809308504363,7.84594146262205,7.85361100461875,5019334.92463746,0.0,1.0
2007-02-02,41.21,41.33,40.72,41.1,867800,7.97632367656592,7.99955004980513,7.8814826525058,7.95503283442997,4483523.92030771,0.39,1.0
2007-02-05,41.51,41.6,41.1,41.31,791200,8.03438960966394,8.05180938959335,7.95503283442997,7.99567898759859,4087766.9114398,0.0,1.0
2007-02-06,41.62,41.712,40.99,41.67,838400,8.05568045179989,8.07348733794995,7.93374199229403,8.06535810731623,4331627.62708686,0.0,1.0
2007-02-07,42.18,42.19,41.36,41.74,1055200,8.16407019358287,8.16600572468614,8.00535664311493,8.0789068250391,5451733.62607594,0.0,1.0
2007-02-08,41.98,42.19,41.73,42.14,799300,8.12535957151752,8.16600572468614,8.07697129393583,8.1563280691698,4129615.89018432,0.0,1.0
2007-02-09,41.74,42.09,41.57,42.08,904600,8.0789068250391,8.14665041365347,8.04600279628355,8.1447148825502,4673652.61386305,0.0,1.0
2007-02-12,41.91,41.97,41.29,41.58,798300,8.11181085379465,8.12342404041426,7.99180792539206,8.04793832738682,4124449.34959857,0.0,1.0
2007-02-13,41.97,42.09,41.68,42.03,812300,8.12342404041426,8.14665041365347,8.06729363841949,8.13503722703386,4196780.91779897,0.0,1.0
2007-02-14,42.37,42.59,42.01,42.09,673200,8.20084528454496,8.24342696881685,8.13116616482733,8.14665041365347,3478115.12232214,0.0,1.0
2007-02-15,42.34,42.45,41.93,42.32,569300,8.19503869123516,8.2163295333711,8.11568191600118,8.19116762902862,2941311.55546344,0.0,1.0
2007-02-16,42.39,42.5,42.12,42.29,662200,8.2047163467515,8.22600718888744,8.15245700696327,8.18536103571882,3421283.17587896,0.0,1.0
2007-02-20,42.81,42.86,41.93,42.17,606600,8.28600865308874,8.29568630860507,8.11568191600118,8.16213466247961,3134023.51931166,0.0,1.0
2007-02-21,42.47,42.89,42.25,42.81,401500,8.22020059557764,8.30149290191488,8.17761891130575,8.28600865308874,2074366.04517578,0.0,1.0
2007-02-22,42.63,42.69,42.24,42.48,437600,8.25116909322992,8.26278227984952,8.17568338020248,8.2221361266809,2260878.1603211,0.0,1.0
2007-02-23,42.3,42.72,42.27,42.72,497800,8.18729656682209,8.26858887315933,8.18148997351229,8.26858887315933,2571903.90358283,0.0,1.0
2007-02-26,42.08,42.65,41.8,42.37,542400,8.1447148825502,8.25504015543645,8.0905200116587,8.20084528454496,2802331.61370696,0.0,1.0
2007-02-27,40.82,42.03,40.82,41.86,1128500,7.90083796353848,8.13503722703386,7.90083796353848,8.10213319827831,5830441.05101089,0.0,1.0
2007-02-28,40.38,41.27,40.16,41.14,1301200,7.8156745949947,7.98793686318552,7.77309291072281,7.96277495884304,6722702.61016869,0.0,1.0
2007-03-01,39.72,40.38,39.31,39.76,1769300,7.68792954217904,7.8156745949947,7.60857276694507,7.69567166659211,9141160.25835495,0.0,1.0
2007-03-02,39.35,39.66,39.22,39.26,1214200,7.61631489135814,7.67631635555943,7.59115298701566,7.59889511142873,6273213.57920905,0.0,1.0
2007-03-05,38.86,39.83,38.85,39.83,1614700,7.52147386729802,7.70922038431498,7.51953833619475,7.70922038431498,8342413.0837991,0.0,1.0
2007-03-06,38.96,39.17,38.45,38.87,944300,7.5408291783307,7.58147533149932,7.44211709206405,7.52340939840129,4878764.27511704,0.0,1.0
2007-03-07,39.65,40.02,38.77,39.17,1178400,7.67438082445616,7.74599547527707,7.50405408736861,7.58147533149932,6088251.42623946,0.0,1.0
2007-03-08,39.95,40.22,39.67,39.8,1230400,7.73244675755419,7.78470609734242,7.6782518866627,7.70341379100518,6356911.53669809,0.0,1.0
2007-03-09,40.02,40.37,39.61,40.23,1313200,7.74599547527707,7.81373906389143,7.66663870004309,7.78664162844569,6784701.0971976,0.0,1.0
2007-03-12,40.19,40.31,39.58,39.87,524100,7.77889950403262,7.80212587727183,7.66083210673329,7.71696250872805,2707783.92098786,0.0,1.0
2007-03-13,39.66,40.16,39.63,39.93,1242800,7.67631635555943,7.77309291072281,7.67050976224963,7.72857569534766,6420976.63996131,0.0,1.0
2007-03-14,40.1,40.3192,38.76,39.23,1542500,7.76147972410321,7.80390656588683,7.50211855626534,7.59308851811892,7969388.85350846,0.0,1.0
2007-03-15,39.73,40.12,39.53,40.0,1229000,7.6898650732823,7.76535078630974,7.65115445121695,7.74212441307053,6349678.37987805,0.0,1.0
2007-03-16,39.67,39.84,39.28,39.73,1375700,7.6782518866627,7.71115591541825,7.60276617363526,7.6898650732823,7107609.88380654,0.0,1.0
2007-03-19,40.04,40.29,39.72,39.83,664400,7.7498665374836,7.79825481506529,7.68792954217904,7.70922038431498,3432649.5651676,0.0,1.0
2007-03-20,40.51,40.66,40.02,40.05,1054600,7.84083649933718,7.86986946588619,7.74599547527707,7.75180206858687,5448633.70172449,0.0,1.0
2007-03-21,37.18,38.4,36.36,37.65,7628100,7.19630464194906,7.43243943654771,7.03759109148111,7.28727460380264,39410888.2421056,0.0,1.0
2007-03-22,37.33,37.44,37.04,37.18,2827800,7.22533760849807,7.24662845063402,7.16920720650331,7.19630464194906,14609943.4683638,0.0,1.0
2007-03-23,37.32,37.97,37.27,37.52,1341200,7.22340207739481,7.3492115991072,7.21372442187847,7.26211269946016,6929364.2335984,0.0,1.0
2007-03-26,37.05,37.45,36.75,37.38,1623100,7.17114273760658,7.24856398173729,7.11307680450855,7.23501526401441,8385812.02471934,0.0,1.0
2007-03-27,36.85,37.16,36.75,37.05,1447300,7.13243211554123,7.19243357974252,7.11307680450855,7.17114273760658,7477534.18974573,0.0,1.0
2007-03-28,36.23,36.9,36.05,36.77,1776600,7.01242918713863,7.14210977105756,6.97758962727982,7.11694786671509,9178876.00463088,0.0,1.0
2007-03-29,36.14,36.37,36.02,36.24,1570900,6.99500940720923,7.03952662258438,6.97178303397001,7.0143647182419,8116118.60614355,0.0,1.0
2007-03-30,36.1,36.46,35.85,36.31,2078400,6.98726728279615,7.05694640251379,6.93887900521446,7.02791343596478,10738137.9534081,0.0,1.0
2007-04-02,36.03,36.25,35.64,36.24,1713800,6.97371856507328,7.01630024934517,6.89823285204584,7.0143647182419,8854417.25584622,0.0,1.0
2007-04-03,35.95,36.41,35.9,36.18,2246300,6.95823431624714,7.04726874699745,6.9485566607308,7.0027515316223,11605600.1177543,0.0,1.0
2007-04-04,35.99,36.08,35.58,36.04,1787200,6.96597644066021,6.98339622058962,6.88661966542624,6.97565409617655,9233641.33483975,0.0,1.0
2007-04-05,36.42,36.6,36.08,36.08,1528100,7.04920427810072,7.08404383795954,6.98339622058962,6.98339622058962,7894990.66907376,0.0,1.0
2007-04-09,36.56,36.68,36.08,36.42,2360800,7.07630171354647,7.09952808678568,6.98339622058962,7.04920427810072,12197169.0148219,0.0,1.0
2007-04-10,37.26,37.3,36.62,36.7,1824600,7.2117888907752,7.21953101518827,7.08791490016607,7.10339914899221,9426869.95274653,0.0,1.0
2007-04-11,37.11,37.22,36.77,37.14,1340600,7.18275592422619,7.20404676636213,7.11694786671509,7.18856251753599,6926264.30924696,0.0,1.0
2007-04-12,37.31,37.38,36.98,37.05,1314600,7.22146654629154,7.23501526401441,7.15759401988371,7.17114273760658,6791934.25401764,0.0,1.0
2007-04-13,37.1,37.26,37.0,37.26,821500,7.18082039312292,7.2117888907752,7.16146508209024,7.2117888907752,4244313.09118781,0.0,1.0
2007-04-16,37.58,37.6,37.18,37.2,886600,7.27372588607976,7.2775969482863,7.19630464194906,7.20017570415559,4580654.88331968,0.0,1.0
2007-04-17,37.75,37.95,37.5,37.51,880600,7.30662991483531,7.34534053690067,7.25824163725362,7.26017716835689,4549655.63980522,0.0,1.0
2007-04-18,37.74,37.91,37.36,37.74,998900,7.30469438373205,7.3375984124876,7.23114420180788,7.30469438373205,5160857.3910986,0.0,1.0
2007-04-19,37.56,37.63,37.33,37.5,1076600,7.26985482387323,7.2834035415961,7.22533760849807,7.25824163725362,5562297.59461083,0.0,1.0
2007-04-20,37.77,38.19,37.58,38.14,1227100,7.31050097704185,7.39179328337909,7.27372588607976,7.38211562786275,6339861.95276514,0.0,1.0
2007-04-23,37.71,38.15,37.5,37.78,686500,7.29888779042224,7.38405115896602,7.25824163725362,7.31243650814512,3546830.11211252,0.0,1.0
2007-04-24,37.74,37.8,37.44,37.62,819900,7.30469438373205,7.31630757035165,7.24662845063402,7.28146801049283,4236046.62625062,0.0,1.0
2007-04-25,38.17,38.26,37.69,37.85,804200,7.38792222117255,7.40534200110196,7.29501672821571,7.32598522586799,4154931.93905446,0.0,1.0
2007-04-26,37.85,38.15,37.33,37.34,592000,7.32598522586799,7.38405115896602,7.22533760849807,7.22727313960134,3058592.02675981,0.0,1.0
2007-04-27,37.75,37.96,37.53,37.64,515400,7.30662991483531,7.34727606800393,7.26404823056343,7.28533907269937,2662835.0178919,0.0,1.0
2007-04-30,37.47,37.92,37.35,37.92,823500,7.25243504394382,7.33953394359086,7.22920867070461,7.33953394359086,4254646.1723593,0.0,1.0
2007-05-01,37.92,38.13,37.46,37.61,953200,7.33953394359086,7.38018009675948,7.25049951284055,7.27953247938957,4924746.48633016,0.0,1.0
2007-05-02,38.18,38.37,37.77,37.92,765200,7.38985775227582,7.42663284323791,7.31050097704185,7.33953394359086,3953436.85621048,0.0,1.0
2007-05-03,38.0,38.27,37.82,38.2,669600,7.355018192417,7.40727753220523,7.32017863255819,7.39372881448236,3459515.57621346,0.0,1.0
2007-05-04,38.12,38.32,37.85,38.22,1076300,7.37824456565622,7.41695518772157,7.32598522586799,7.39759987668889,5560747.6324351,0.0,1.0
2007-05-07,38.63,38.73,38.12,38.3,652500,7.47695665192287,7.49631196295554,7.37824456565622,7.41308412551503,3371167.73219725,0.0,1.0
2007-05-08,38.18,38.54,38.08,38.3,676900,7.38985775227582,7.45953687199346,7.37050244124315,7.41308412551503,3497231.32248938,0.0,1.0
2007-05-09,38.61,38.78,38.11,38.16,633200,7.47308558971633,7.50598961847188,7.37630903455295,7.38598669006929,3271453.49889242,0.0,1.0
2007-05-10,37.97,38.61,37.91,38.61,868300,7.3492115991072,7.47308558971633,7.3375984124876,7.47308558971633,4486107.19060058,0.0,1.0
2007-05-11,38.03,38.13,37.64,37.93,469600,7.36082478572681,7.38018009675948,7.28533907269937,7.34146947469413,2426207.45906488,0.0,1.0
2007-05-14,37.87,38.34,37.75,38.11,390700,7.32985628807453,7.4208262499281,7.30662991483531,7.37630903455295,2018567.40684976,0.0,1.0
2007-05-15,37.61,38.19,37.5,37.88,1029900,7.27953247938957,7.39179328337909,7.25824163725362,7.33179181917779,5321020.14925663,0.0,1.0
2007-05-16,37.59,37.75,37.47,37.6,1083300,7.27566141718303,7.30662991483531,7.25243504394382,7.2775969482863,5596913.41653531,0.0,1.0
2007-05-17,37.04,37.75,37.01,37.75,1505900,7.16920720650331,7.30662991483531,7.16340061319351,7.30662991483531,7780293.46807027,0.0,1.0
2007-05-18,37.32,37.46,37.12,37.23,1696200,7.22340207739481,7.25049951284055,7.18469145532945,7.2059822974654,8763486.14153714,0.0,1.0
2007-05-21,37.45,37.69,37.35,37.45,1867600,7.24856398173729,7.29501672821571,7.22920867070461,7.24856398173729,9649031.19793347,0.0,1.0
2007-05-22,37.54,37.61,37.23,37.27,1131300,7.26598376166669,7.27953247938957,7.2059822974654,7.21372442187847,5844907.36465097,0.0,1.0
2007-05-23,37.6,37.93,37.37,37.59,961800,7.2775969482863,7.34146947469413,7.23307973291114,7.27566141718303,4969178.73536754,0.0,1.0
2007-05-24,37.17,37.73,36.65,37.7,1391400,7.19436911084579,7.30275885262878,7.09372149347587,7.29695225931898,7188724.5710027,0.0,1.0
2007-05-25,37.16,37.42,37.04,37.15,702300,7.19243357974252,7.24275738842748,7.16920720650331,7.19049804863926,3628461.45336726,0.0,1.0
2007-05-29,37.49,37.5,37.01,37.25,781700,7.25630610615036,7.25824163725362,7.16340061319351,7.20985335967193,4038684.77587524,0.0,1.0
2007-05-30,38.02,38.02,37.12,37.49,1348700,7.35888925462354,7.35888925462354,7.18469145532945,7.25630610615036,6968113.28799148,0.0,1.0
2007-05-31,38.36,38.45,37.75,38.0,1168600,7.42469731213464,7.44211709206405,7.30662991483531,7.355018192417,6037619.32849918,0.0,1.0
2007-06-01,38.48,38.54,37.51,37.51,2254600,7.44792368537385,7.45953687199346,7.26017716835689,7.26017716835689,11648482.404616,0.0,1.0
2007-06-04,40.01,40.04,38.34,38.47,2895600,7.7440599441738,7.7498665374836,7.4208262499281,7.44598815427058,14960234.9200772,0.0,1.0
2007-06-05,39.52,39.89,39.18,39.89,1607100,7.64921892011369,7.72083357093459,7.58341086260259,7.72083357093459,8303147.37534744,0.0,1.0
2007-06-06,38.61,39.5,38.61,39.5,1216700,7.47308558971633,7.64534785790715,7.47308558971633,7.64534785790715,6286129.93067341,0.0,1.0
2007-06-07,38.06,38.59,38.05,38.47,1125300,7.36663137903661,7.4692145275098,7.36469584793334,7.44598815427058,5813908.12113651,0.0,1.0
2007-06-08,38.91,38.97,37.74,38.06,1588100,7.53115152281436,7.54276470943396,7.30469438373205,7.36663137903661,8204983.10421833,0.0,1.0
2007-06-11,38.94,39.08,38.58,38.92,663500,7.53695811612416,7.56405555156991,7.46727899640653,7.53308705391763,3427999.67864043,0.0,1.0
2007-06-12,38.77,39.36,38.37,38.69,1077500,7.50405408736861,7.6182504224614,7.42663284323791,7.48856983854247,5566947.481138,0.0,1.0
2007-06-13,39.42,39.42,38.7,38.84,1013500,7.62986360908101,7.62986360908101,7.49050536964574,7.51760280509149,5236288.88365045,0.0,1.0
2007-06-14,39.89,39.92,39.2,39.42,1117800,7.72083357093459,7.72664016424439,7.58728192480912,7.62986360908101,5775159.06674344,0.0,1.0
2007-06-15,40.36,40.53,40.0139,40.2,2072600,7.81180353278817,7.84470756154372,7.74481480130407,7.78083503513588,10708172.0180108,0.0,1.0
2007-06-18,40.16,40.5,39.99,40.09,777500,7.77309291072281,7.83890096823391,7.74018888196726,7.75954419299994,4016985.30541512,0.0,1.0
2007-06-19,40.12,40.21,39.69,40.15,921500,7.76535078630974,7.78277056623915,7.68212294886923,7.77115737961955,4760967.1497621,0.0,1.0
2007-06-20,39.97,40.47,39.92,40.33,739900,7.73631781976073,7.83309437492411,7.72664016424439,7.80599693947836,3822723.37939119,0.0,1.0
2007-06-21,40.04,40.2,39.84,40.0,1173200,7.7498665374836,7.78083503513588,7.71115591541825,7.74212441307053,6061385.4151936,0.0,1.0
2007-06-22,39.51,40.08,39.43,40.0,1514900,7.64728338901042,7.75760866189667,7.63179914018428,7.74212441307053,7826792.33334195,0.0,1.0
2007-06-25,39.11,39.64,39.0,39.51,1137900,7.56986214487971,7.6724452933529,7.54857130274377,7.64728338901042,5879006.53251687,0.0,1.0
2007-06-26,38.89,39.23,38.55,39.17,1470500,7.52728046060782,7.59308851811892,7.46147240309672,7.58147533149932,7597397.93133497,0.0,1.0
2007-06-27,39.7,39.72,38.58,38.68,1020700,7.6840584799725,7.68792954217904,7.46727899640653,7.4866343074392,5273487.9758678,0.0,1.0
2007-06-28,39.6,39.84,39.47,39.7,1024600,7.66470316893983,7.71115591541825,7.63954126459735,7.6840584799725,5293637.4841522,0.0,1.0
2007-06-29,39.43,39.63,39.35,39.61,974700,7.63179914018428,7.67050976224963,7.61631489135814,7.66663870004309,5035827.10892362,0.0,1.0
2007-07-02,39.8,39.86,39.5,39.67,933200,7.70341379100518,7.71502697762478,7.64534785790715,7.6782518866627,4821415.67461529,0.0,1.0
2007-07-03,39.84,39.96,39.71,39.79,443800,7.71115591541825,7.73438228865746,7.68599401107577,7.70147825990191,2292910.71195271,0.0,1.0
2007-07-05,40.08,40.09,39.66,39.89,754200,7.75760866189667,7.75954419299994,7.67631635555943,7.72083357093459,3896604.90976731,0.0,1.0
2007-07-06,40.25,40.39,39.79,40.01,727100,7.79051269065222,7.81761012609797,7.70147825990191,7.7440599441738,3756591.65989368,0.0,1.0
2007-07-09,40.03,40.31,40.01,40.19,633500,7.74793100638033,7.80212587727183,7.7440599441738,7.77889950403262,3273003.46106814,0.0,1.0
2007-07-10,40.02,40.27,39.8,39.98,809600,7.74599547527707,7.79438375285876,7.70341379100518,7.738253350864,4182831.25821747,0.0,1.0
2007-07-11,40.12,40.17,39.68,39.86,626000,7.76535078630974,7.77502844182608,7.68018741776597,7.71502697762478,3234254.40667507,0.0,1.0
2007-07-12,40.68,40.68,40.04,40.36,800300,7.87374052809273,7.87374052809273,7.7498665374836,7.81180353278817,4134782.43077006,0.0,1.0
2007-07-13,40.9,41.04,40.42,40.54,1067800,7.91632221236462,7.94341964781036,7.82341671940777,7.84664309264698,5516832.03745629,0.0,1.0
2007-07-16,40.43,40.9,40.42,40.9,669900,7.82535225051104,7.91632221236462,7.82341671940777,7.91632221236462,3461065.53838918,0.0,1.0
2007-07-17,40.55,40.83,40.49,40.58,965000,7.84857862375025,7.90277349464174,7.83696543713065,7.85438521706005,4985711.66524192,0.0,1.0
2007-07-18,40.54,40.92,40.33,40.65,1221000,7.84664309264698,7.92019327457115,7.80599693947836,7.86793393478293,6308346.05519211,0.0,1.0
2007-07-19,38.35,40.52,38.26,39.64,4471400,7.42276178103137,7.84277203044045,7.40534200110196,7.6724452933529,23101669.5750909,0.0,1.0
2007-07-20,38.52,38.8,38.11,38.5,2281200,7.45566580978692,7.50986068067841,7.37630903455295,7.45179474758039,11785912.3841968,0.0,1.0
2007-07-23,38.74,39.28,38.52,38.73,1074200,7.49824749405881,7.60276617363526,7.45566580978692,7.49631196295554,5549897.89720505,0.0,1.0
2007-07-24,38.19,39.35,37.97,38.59,1644100,7.39179328337909,7.61631489135814,7.3492115991072,7.4692145275098,8494309.37701994,0.0,1.0
2007-07-25,38.16,38.45,37.95,38.14,885200,7.38598669006929,7.44211709206405,7.34534053690067,7.38211562786275,4573421.72649963,0.0,1.0
2007-07-26,37.3,37.85,36.75,37.79,1930300,7.21953101518827,7.32598522586799,7.11307680450855,7.31437203924838,9972973.29265956,0.0,1.0
2007-07-27,36.9,37.91,36.9,37.51,1921000,7.14210977105756,7.3375984124876,7.14210977105756,7.26017716835689,9924924.46521216,0.0,1.0
2007-07-30,36.67,37.04,36.58,36.84,1491300,7.09759255568241,7.16920720650331,7.080172775753,7.13049658443796,7704861.97551842,0.0,1.0
2007-07-31,36.56,37.28,36.56,36.95,1663000,7.07630171354647,7.21565995298174,7.07630171354647,7.1517874265739,8591956.99409048,0.0,1.0
2007-08-01,36.7,36.77,36.07,36.54,1501300,7.10339914899221,7.11694786671509,6.98146068948635,7.07243065133993,7756527.38137585,0.0,1.0
2007-08-02,36.79,37.04,36.29,36.77,1099000,7.12081892892162,7.16920720650331,7.02404237375824,7.11694786671509,5678028.10373147,0.0,1.0
2007-08-03,36.03,36.89,35.98,36.6,1583900,6.97371856507328,7.1401742399543,6.96404090955694,7.08404383795954,8183283.63375822,0.0,1.0
2007-08-06,37.41,37.42,36.1,36.32,1439200,7.24082185732421,7.24275738842748,6.98726728279615,7.02984896706804,7435685.21100122,0.0,1.0
2007-08-07,37.89,38.07,37.01,37.13,1470400,7.33372735028106,7.36856691013988,7.16340061319351,7.18662698643272,7596881.27727639,0.0,1.0
2007-08-08,38.41,38.82,37.69,37.9,1679900,7.43437496765098,7.51373174288495,7.29501672821571,7.33566288138433,8679271.52998953,0.0,1.0
2007-08-09,37.67,38.37,37.46,38.37,1815300,7.29114566600917,7.42663284323791,7.25049951284055,7.42663284323791,9378821.12529913,0.0,1.0
2007-08-10,37.61,37.85,36.58,37.05,1395500,7.27953247938957,7.32598522586799,7.080172775753,7.17114273760658,7209907.38740424,0.0,1.0
2007-08-13,37.1,37.68,36.31,37.11,1210600,7.18082039312292,7.29308119711244,7.02791343596478,7.18275592422619,6254614.03310038,0.0,1.0
2007-08-14,36.54,37.76,36.54,37.34,735600,7.07243065133993,7.30856544593858,7.07243065133993,7.22727313960134,3800507.25487249,0.0,1.0
2007-08-15,36.1,36.98,36.03,36.61,692900,6.98726728279615,7.15759401988371,6.97371856507328,7.0859793690628,3579895.97186127,0.0,1.0
2007-08-16,35.61,36.34,34.91,35.81,1617800,6.89242625873604,7.03372002927458,6.75693908150731,6.93113688080139,8358429.3596149,0.0,1.0
2007-08-17,35.37,36.71,34.87,35.74,1842800,6.84597351225762,7.10533468009548,6.74919695709424,6.91758816307852,9520900.99140705,0.0,1.0
2007-08-20,35.37,35.64,34.7,35.33,1195200,6.84597351225762,6.89823285204584,6.71629292833869,6.83823138784455,6175049.30807994,0.0,1.0
2007-08-21,35.38,35.61,35.0,35.08,749500,6.84790904336089,6.89242625873604,6.77435886143672,6.78984311026286,3872322.16901432,0.0,1.0
2007-08-22,35.78,35.93,34.96,35.56,773600,6.92533028749159,6.9543632540406,6.76661673702364,6.8827486032197,3996835.79713072,0.0,1.0
2007-08-23,35.37,35.93,35.23,35.84,639400,6.84597351225762,6.9543632540406,6.81887607681187,6.9369434741112,3303486.05052402,0.0,1.0
2007-08-24,35.74,35.74,35.19,35.35,536000,6.91758816307852,6.91758816307852,6.8111339523988,6.84210245005108,2769265.75395821,0.0,1.0
2007-08-27,35.58,35.91,35.5,35.5,417400,6.88661966542624,6.95049219183407,6.8711354166001,6.8711354166001,2156514.04048909,0.0,1.0
2007-08-28,35.37,35.75,35.35,35.41,1029500,6.84597351225762,6.91952369418179,6.84210245005108,6.85371563667069,5318953.53302234,0.0,1.0
2007-08-29,35.93,35.95,35.11,35.53,614600,6.9543632540406,6.95823431624714,6.79564970357266,6.8769420099099,3175355.8439976,0.0,1.0
2007-08-30,36.3,36.51,35.51,35.51,767900,7.02597790486151,7.06662405803013,6.87307094770336,6.87307094770336,3967386.51579199,0.0,1.0
2007-08-31,36.65,36.76,36.33,36.6,624400,7.09372149347587,7.11501233561182,7.03178449817131,7.08404383795954,3225987.94173788,0.0,1.0
2007-09-04,36.53,36.7,36.29,36.69,652900,7.07049512023666,7.10339914899221,7.02404237375824,7.10146361788894,3373234.34843156,0.0,1.0
2007-09-05,36.13,36.51,36.0,36.3,604500,6.99307387610596,7.06662405803013,6.96791197176348,7.02597790486151,3123173.7840816,0.0,1.0
2007-09-06,36.46,36.58,36.2154,36.34,512100,7.05694640251379,7.080172775753,7.00960331172786,7.03372002927458,2645785.43395895,0.0,1.0
2007-09-07,35.65,36.41,35.55,35.94,650900,6.90016838314911,7.04726874699745,6.88081307211643,6.95629878514387,3362901.26726007,0.0,1.0
2007-09-10,35.74,36.22,35.6,35.87,505500,6.91758816307852,7.01049365603537,6.89049072763277,6.942750067421,2611686.26609305,0.0,1.0
2007-09-11,36.4,36.45,35.73,35.99,637000,7.04533321589418,7.05501087141052,6.91565263197525,6.96597644066021,3291086.35311824,0.0,1.0
2007-09-12,36.14,36.4,36.06,36.18,507900,6.99500940720923,7.04533321589418,6.97952515838308,7.0027515316223,2624085.96349883,0.0,1.0
2007-09-13,36.05,36.53,35.9,36.51,696500,6.97758962727982,7.07049512023666,6.9485566607308,7.06662405803013,3598495.51796994,0.0,1.0
2007-09-14,36.37,36.43,35.78,35.87,822600,7.03952662258438,7.05113980920399,6.92533028749159,6.942750067421,4249996.28583213,0.0,1.0
2007-09-17,35.69,36.36,35.54,36.15,682300,6.90791050756218,7.03759109148111,6.87887754101317,6.99694493831249,3525130.6416524,0.0,1.0
2007-09-18,36.34,36.69,35.67,35.85,1064300,7.03372002927458,7.10146361788894,6.90403944535565,6.93887900521446,5498749.14540619,0.0,1.0
2007-09-19,36.84,36.98,36.35,36.41,1217600,7.13049658443796,7.15759401988371,7.03565556037785,7.04726874699745,6290779.81720058,0.0,1.0
2007-09-20,36.66,36.84,36.51,36.81,743300,7.09565702457914,7.13049658443796,7.06662405803013,7.12468999112816,3840289.61738271,0.0,1.0
2007-09-21,37.15,37.53,36.65,36.84,2057400,7.19049804863926,7.26404823056343,7.09372149347587,7.13049658443796,10629640.6011075,0.0,1.0
2007-09-24,36.43,37.22,36.36,37.13,785300,7.05113980920399,7.20404676636213,7.03759109148111,7.18662698643272,4057284.32198391,0.0,1.0
2007-09-25,36.97,37.0,36.25,36.28,915700,7.15565848878044,7.16146508209024,7.01630024934517,7.02210684265497,4731001.21436479,0.0,1.0
2007-09-26,37.24,37.3,36.38,37.24,749600,7.20791782856867,7.21953101518827,7.04146215368765,7.20791782856867,3872838.82307289,0.0,1.0
2007-09-27,37.47,37.48,37.02,37.45,782000,7.25243504394382,7.25437057504709,7.16533614429678,7.24856398173729,4040234.73805097,0.0,1.0
2007-09-28,37.1,37.68,36.9,37.5,1375700,7.18082039312292,7.29308119711244,7.14210977105756,7.25824163725362,7107609.88380654,0.0,1.0
2007-10-01,38.0,38.41,37.064,37.27,1445300,7.355018192417,7.43437496765098,7.17385248115115,7.21372442187847,7467201.10857425,0.0,1.0
2007-10-02,37.72,38.28,37.59,37.91,862400,7.30082332152551,7.4092130633085,7.27566141718303,7.3375984124876,4455624.6011447,0.0,1.0
2007-10-03,37.24,37.8,37.24,37.5,1029900,7.20791782856867,7.31630757035165,7.20791782856867,7.25824163725362,5321020.14925663,0.0,1.0
2007-10-04,37.06,37.33,37.01,37.2,900800,7.17307826870985,7.22533760849807,7.16340061319351,7.20017570415559,4654019.75963722,0.0,1.0
2007-10-05,37.35,37.47,36.95,37.09,1144300,7.22920867070461,7.25243504394382,7.1517874265739,7.17888486201965,5912072.39226562,0.0,1.0
2007-10-08,37.04,37.47,36.97,37.25,1132700,7.16920720650331,7.25243504394382,7.15565848878044,7.20985335967193,5852140.52147101,0.0,1.0
2007-10-09,37.08,37.2,36.95,36.96,1672000,7.17694933091638,7.20017570415559,7.1517874265739,7.15372295767717,8638455.85936217,0.0,1.0
2007-10-10,37.0,37.32,36.93,36.93,1885900,7.16146508209024,7.22340207739481,7.14791636436737,7.14791636436737,9743578.89065258,0.0,1.0
2007-10-11,36.75,37.21,36.72,37.08,1736400,7.11307680450855,7.20211123525886,7.10727021119875,7.17694933091638,8971181.07308401,0.0,1.0
2007-10-12,37.06,37.08,36.74,36.98,1202600,7.17307826870985,7.17694933091638,7.11114127340528,7.15759401988371,6213281.70841444,0.0,1.0
2007-10-15,37.02,37.37,36.69,37.02,961400,7.16533614429678,7.23307973291114,7.10146361788894,7.16533614429678,4967112.11913324,0.0,1.0
2007-10-16,36.98,37.35,36.93,36.98,1100100,7.15759401988371,7.22920867070461,7.14791636436737,7.15759401988371,5683711.29837578,0.0,1.0
2007-10-17,37.05,37.39,36.56,37.28,1371100,7.17114273760658,7.23695079511768,7.07630171354647,7.21565995298174,7083843.79711212,0.0,1.0
2007-10-18,37.3,37.42,36.89,36.97,1381300,7.21953101518827,7.24275738842748,7.1401742399543,7.15565848878044,7136542.5110867,0.0,1.0
2007-10-19,36.18,37.6,36.17,37.37,1663200,7.0027515316223,7.2775969482863,7.00081600051903,7.23307973291114,8592990.30220762,0.0,1.0
2007-10-22,36.45,36.59,35.69,36.18,1387700,7.05501087141052,7.08210830685627,6.90791050756218,7.0027515316223,7169608.37083546,0.0,1.0
2007-10-23,35.95,36.16,35.52,36.01,1218200,6.95823431624714,6.99888046941576,6.87500647880663,6.96984750286675,6293879.74155203,0.0,1.0
2007-10-24,35.32,36.03,35.0,35.72,1926000,6.83629585674128,6.97371856507328,6.77435886143672,6.91371710087198,9950757.16814087,0.0,1.0
2007-10-25,35.95,36.56,35.224,35.94,1486300,6.95823431624714,7.07630171354647,6.81771475814991,6.95629878514387,7679029.27258971,0.0,1.0
2007-10-26,36.53,36.56,35.79,36.44,1194500,7.07049512023666,7.07630171354647,6.92726581859486,7.05307534030725,6171432.72966992,0.0,1.0
2007-10-29,36.45,36.7,35.99,36.59,1110800,7.05501087141052,7.10339914899221,6.96597644066021,7.08210830685627,5738993.28264324,0.0,1.0
2007-10-30,36.24,36.42,36.04,36.21,844300,7.0143647182419,7.04920427810072,6.97565409617655,7.0085581249321,4362110.21654275,0.0,1.0
2007-10-31,36.59,36.65,35.82,36.25,975200,7.08210830685627,7.09372149347587,6.93307241190466,7.01630024934517,5038410.3792165,0.0,1.0
2007-11-01,35.54,36.75,35.5,36.49,1011900,6.87887754101317,7.11307680450855,6.8711354166001,7.06275299582359,5228022.41871326,0.0,1.0
2007-11-02,35.63,35.75,35.2,35.75,1084000,6.89629732094258,6.91952369418179,6.81306948350207,6.91952369418179,5600529.99494532,0.0,1.0
2007-11-05,34.8,35.34,34.56,35.04,1186200,6.73564823937136,6.84016691894781,6.68919549289294,6.78210098584979,6128550.44280826,0.0,1.0
2007-11-06,34.98,35.07,34.38,34.84,926200,6.77048779923018,6.78790757915959,6.65435593303412,6.74339036378443,4785249.89051509,0.0,1.0
2007-11-07,33.73,34.6534,33.73,34.63,949100,6.52854641132172,6.70727335339746,6.52854641132172,6.70274421061581,4903563.66992861,0.0,1.0
2007-11-08,34.22,34.51,33.47,33.61,1483700,6.62338743538184,6.6795178373766,6.47822260263677,6.50532003808251,7665596.26706677,0.0,1.0
2007-11-09,33.51,34.32,33.5,33.71,1312700,6.48596472704984,6.64274274641452,6.48402919594657,6.52467534911519,6782117.82690473,0.0,1.0
2007-11-12,33.47,34.29,33.45,33.89,1605600,6.47822260263677,6.63693615310471,6.47435154043023,6.55951490897401,8295397.56446883,0.0,1.0
2007-11-13,33.93,33.98,33.13,33.77,1374500,6.56725703338708,6.57693468890342,6.41241454512567,6.5362885357348,7101410.03510364,0.0,1.0
2007-11-14,33.06,33.7,32.94,33.7,990300,6.39886582740279,6.52273981801192,6.37563945416358,6.52273981801192,5116425.14206122,0.0,1.0
2007-11-15,32.98,33.4,32.95,33.01,1225800,6.38338157857665,6.46467388491389,6.37757498526685,6.38918817188646,6333145.45000368,0.0,1.0
2007-11-16,32.98,33.22,32.65,33.21,1429500,6.38338157857665,6.42983432505508,6.31950905216882,6.42789879395181,7385569.76731951,0.0,1.0
2007-11-19,32.11,32.85,32.04,32.75,1432500,6.21499037259237,6.35821967423417,6.2014416548695,6.3388643632015,7401069.38907673,0.0,1.0
2007-11-20,32.39,32.58,31.88,32.25,1606900,6.26918524348386,6.30596033444595,6.17047315721721,6.24208780803812,8302114.06723031,0.0,1.0
2007-11-21,32.21,32.94,32.15,32.48,1174200,6.23434568362505,6.37563945416358,6.22273249700544,6.28660502341327,6066551.95577933,0.0,1.0
2007-11-23,32.71,32.82,32.17,32.37,402700,6.33112223878843,6.35241308092437,6.22660355921198,6.26531418127733,2080565.89387867,0.0,1.0
2007-11-26,31.79,32.91,31.78,32.61,824500,6.1530533772878,6.36983286085378,6.15111784618454,6.31176692775575,4259812.71294504,0.0,1.0
2007-11-27,32.33,32.66,31.822,32.09,1635200,6.25757205686426,6.32144458327209,6.15924707681826,6.21111931038583,8448327.16580682,0.0,1.0
2007-11-28,32.41,32.95,32.12,32.73,1331400,6.2730563056904,6.37757498526685,6.21692590369564,6.33499330099496,6878732.13585812,0.0,1.0
2007-11-29,32.06,32.45,31.95,32.36,1029500,6.20531271707603,6.28079843010347,6.18402187494009,6.26337865017406,5318953.53302234,0.0,1.0
2007-11-30,31.99,32.65,31.96,32.13,1683600,6.19176399935316,6.31950905216882,6.18595740604335,6.2188614347989,8698387.73015678,0.0,1.0
2007-12-03,31.56,32.17,31.5,31.79,1330400,6.10853616191265,6.22660355921198,6.09692297529304,6.1530533772878,6873565.59527238,0.0,1.0
2007-12-04,31.58,31.66,31.14,31.31,991100,6.11240722411918,6.12789147294533,6.02724385557541,6.06014788433096,5120558.37452981,0.0,1.0
2007-12-05,32.95,33.09,31.444,32.02,1962300,6.37757498526685,6.4046724207126,6.08608400111474,6.19757059266296,10138302.5914033,0.0,1.0
2007-12-06,33.44,33.48,32.55,32.7,1363900,6.47241600932696,6.48015813374003,6.30015374113614,6.32918670768516,7046644.70489478,0.0,1.0
2007-12-07,34.75,35.61,34.5,34.78,2668100,6.72597058385502,6.89242625873604,6.67758230627333,6.73177717716483,13784846.9368207,0.0,1.0
2007-12-10,34.71,35.04,34.6,34.73,836200,6.71822845944195,6.78210098584979,6.69693761730601,6.72209952164849,4320261.23779823,0.0,1.0
2007-12-11,33.43,34.89,33.4,34.61,1540600,6.4704804782237,6.75306801930077,6.46467388491389,6.69887314840928,7959572.42639554,0.0,1.0
2007-12-12,33.99,34.31,33.53,33.84,1333000,6.57887022000668,6.64080721531125,6.48983578925637,6.54983725345767,6886998.60079532,0.0,1.0
2007-12-13,34.02,34.1,33.73,33.77,879000,6.58467681331649,6.60016106214263,6.52854641132172,6.5362885357348,4541389.17486803,0.0,1.0
2007-12-14,33.59,34.98,33.58,34.98,1187000,6.50144897587598,6.77048779923018,6.49951344477271,6.77048779923018,6132683.67527685,0.0,1.0
2007-12-17,32.73,33.73,32.69,33.58,1400100,6.33499330099496,6.52854641132172,6.32725117658189,6.49951344477271,7233673.47409867,0.0,1.0
2007-12-18,33.01,33.21,32.56,32.89,966700,6.38918817188646,6.42789879395181,6.30208927223941,6.36596179864724,4994494.78423768,0.0,1.0
2007-12-19,31.81,33.15,31.67,33.15,2101400,6.15692443949434,6.4162856073322,6.12982700404859,6.4162856073322,10856968.3868802,0.0,1.0
2007-12-20,33.49,33.61,32.4,33.51,2750600,6.4820936648433,6.50532003808251,6.27112077458713,6.48596472704984,14211086.5351445,0.0,1.0
2007-12-21,34.47,34.49,33.52,33.81,3230700,6.67177571296353,6.67564677517007,6.48790025815311,6.54403066014787,16691542.6703597,0.0,1.0
2007-12-24,34.38,34.59,33.88,34.4,447700,6.65435593303412,6.69500208620274,6.55757937787074,6.65822699524066,2313060.22023711,0.0,1.0
2007-12-26,34.28,34.32,33.85,34.08,664700,6.63500062200145,6.64274274641452,6.55177278456094,6.59628999993609,3434199.52734332,0.0,1.0
2007-12-27,34.2,34.45,34.1,34.1,1122500,6.6195163731753,6.667904650757,6.60016106214263,6.60016106214263,5799441.80749643,0.0,1.0
2007-12-28,34.18,34.47,33.96,34.31,1101100,6.61564531096877,6.67177571296353,6.57306362669688,6.64080721531125,5688877.83896153,0.0,1.0
2007-12-31,33.62,34.26,33.61,34.26,817000,6.50725556918578,6.63112955979491,6.50532003808251,6.63112955979491,4221063.65855197,0.0,1.0
2008-01-02,32.35,33.6214,32.26,33.49,1448400,6.26144311907079,6.50752654354024,6.24402333914138,6.4820936648433,7483217.38439005,0.0,1.0
2008-01-03,32.97,33.15,32.51,32.61,1334800,6.38144604747339,6.4162856073322,6.29241161672307,6.31176692775575,6896298.37384965,0.0,1.0
2008-01-04,31.61,32.74,31.61,32.65,1423100,6.11821381742899,6.33692883209823,6.11821381742899,6.31950905216882,7352503.90757075,0.0,1.0
2008-01-07,32.47,32.87,31.62,31.62,1486500,6.28466949231,6.36209073644071,6.12014934853226,6.12014934853226,7680062.58070686,0.0,1.0
2008-01-08,31.1,32.59,31.1,32.54,1557400,6.01950173116234,6.30789586554922,6.01950173116234,6.29821821003288,8046370.30823602,0.0,1.0
2008-01-09,32.24,32.27,31.1,31.11,1744500,6.24015227693485,6.24595887024465,6.01950173116234,6.02143726226561,9013030.05182852,0.0,1.0
2008-01-10,31.93,32.24,31.44,31.9,1772800,6.18015081273355,6.24015227693485,6.08530978867344,6.17434421942375,9159243.15040505,0.0,1.0
2008-01-11,31.5,31.97,31.41,31.6,1314300,6.09692297529304,6.18789293714662,6.07950319536363,6.11627828632572,6790384.29184193,0.0,1.0
2008-01-14,31.95,32.0,31.57,31.82,1065800,6.18402187494009,6.19369953045643,6.11047169301592,6.15885997059761,5506498.9562848,0.0,1.0
2008-01-15,31.42,31.77,31.2,31.43,1304500,6.0814387264669,6.14918231508127,6.03885704219501,6.08337425757017,6739752.19410164,0.0,1.0
2008-01-16,32.49,33.15,31.7,31.99,1675500,6.28854055451654,6.4162856073322,6.1356335973584,6.19176399935316,8656538.75141227,0.0,1.0
2008-01-17,31.42,32.52,31.3,32.37,1588600,6.0814387264669,6.29434714782634,6.05821235322769,6.26531418127733,8207566.37451121,0.0,1.0
2008-01-18,31.63,32.55,30.39,31.26,2375300,6.12208487963552,6.30015374113614,5.88207902283034,6.05047022881462,12272083.8533152,0.0,1.0
2008-01-22,30.9,31.57,30.4,30.4,2052500,5.98079110909699,6.11047169301592,5.8840145539336,5.8840145539336,10604324.5522373,0.0,1.0
2008-01-23,32.49,32.53,30.19,30.19,1977900,6.28854055451654,6.29628267892961,5.84336840076498,5.84336840076498,10218900.6245409,0.0,1.0
2008-01-24,31.47,32.49,30.86,31.6,2378900,6.09111638198324,6.28854055451654,5.97304898468392,6.11627828632572,12290683.3994238,0.0,1.0
2008-01-25,30.95,31.85,30.77,31.85,1507700,5.99046876461332,6.16466656390741,5.95562920475451,6.16466656390741,7789593.24112461,0.0,1.0
2008-01-28,31.82,31.87,30.87,31.07,1508900,6.15885997059761,6.16853762611395,5.97498451578718,6.01369513785253,7795793.08982749,0.0,1.0
2008-01-29,31.89,32.0,31.09,31.92,1251500,6.17240868832048,6.19369953045643,6.01756620005907,6.17821528163028,6465925.54305727,0.0,1.0
2008-01-30,32.01,32.48,31.64,31.7,1472400,6.19563506155969,6.28660502341327,6.12402041073879,6.1356335973584,7607214.35844788,0.0,1.0
2008-01-31,32.82,33.07,31.61,31.71,1937300,6.35241308092437,6.40080135850606,6.11821381742899,6.13756912846166,10009139.0767598,0.0,1.0
2008-02-01,33.35,33.89,32.95,33.05,1330300,6.45499622939756,6.55951490897401,6.37757498526685,6.39693029629953,6873048.9412138,0.0,1.0
2008-02-04,32.07,33.12,31.85,33.12,1077900,6.29628267892961,6.50242851032581,6.25309021901803,6.50242851032581,5490263.82117213,0.46,1.0
2008-02-05,31.11,31.81,31.04,31.51,1227200,6.10780649022451,6.24523704448865,6.0940634347981,6.1863382355183,6250720.62467988,0.0,1.0
2008-02-06,31.0,31.71,30.96,31.48,1350800,6.08621026026872,6.2256041081652,6.07835708573934,6.18044835462127,6880274.95095957,0.0,1.0
2008-02-07,30.59,31.21,30.27,30.96,2700000,6.00571522134259,6.12743942654796,5.94288982510756,6.07835708573934,13752400.3313524,0.0,1.0
2008-02-08,30.43,30.8,30.03,30.51,1607100,5.97430252322507,6.04694438762183,5.89577077793128,5.99000887228383,8185734.28611721,0.0,1.0
2008-02-11,30.2,30.54,30.02,30.54,1292200,5.92914676968114,5.99589875318086,5.89380748429894,5.99589875318086,6581796.92895318,0.0,1.0
2008-02-12,30.18,30.49,29.95,30.44,2406600,5.92522018241645,5.98608228501914,5.88006442887252,5.97626581685742,12257972.8286788,0.0,1.0
2008-02-13,31.08,31.11,30.41,30.5,1331200,6.10191660932748,6.10780649022451,5.97037593596038,5.98804557865148,6780442.71151716,0.0,1.0
2008-02-14,30.0,31.0,29.93,30.97,1227300,5.88988089703425,6.08621026026872,5.87613784160783,6.08032037937169,6251229.9728403,0.0,1.0
2008-02-15,29.78,30.03,29.64,29.85,1478100,5.84668843712266,5.89577077793128,5.81920232626984,5.86043149254908,7528675.15917482,0.0,1.0
2008-02-19,29.47,30.46,29.16,30.21,1348400,5.78582633451998,5.98019240412211,5.72496423191729,5.93111006331349,6868050.59510947,0.0,1.0
2008-02-20,30.0,30.08,29.27,29.31,1242800,5.88988089703425,5.90558724609301,5.74656046187308,5.75441363640246,6330178.93770547,0.0,1.0
2008-02-21,29.23,30.16,29.19,29.75,1098800,5.7387072873437,5.92129359515176,5.73085411281432,5.84079855622563,5596717.58670001,0.0,1.0
2008-02-22,29.8,29.83,29.12,29.41,1040300,5.85061502438735,5.85650490528439,5.71711105738791,5.77404657272591,5298748.91285404,0.0,1.0
2008-02-25,30.03,30.08,29.38,29.77,1290100,5.89577077793128,5.90558724609301,5.76815669182887,5.84472514349032,6571100.61758435,0.0,1.0
2008-02-26,30.46,30.9,29.89,29.89,1210800,5.98019240412211,6.06657732394527,5.86828466707846,5.86828466707846,6167187.52637092,0.0,1.0
2008-02-27,29.92,30.47,29.83,30.31,1253900,5.87417454797549,5.98215569775445,5.85650490528439,5.95074299963693,6386716.58351214,0.0,1.0
2008-02-28,30.03,30.2,29.62,29.68,1359600,5.89577077793128,5.92914676968114,5.81527573900515,5.82705550079922,6925097.58907657,0.0,1.0
2008-02-29,28.78,29.84,28.7,29.61,1930600,5.65035907388819,5.85846819891673,5.63465272482943,5.8133124453728,9833475.58507739,0.0,1.0
2008-03-03,28.99,29.5,28.75,28.79,1504600,5.69158824016743,5.79171621541701,5.64446919299115,5.65232236752053,7663652.42168623,0.0,1.0
2008-03-04,29.25,29.29,28.74,28.86,1351700,5.74263387460839,5.75048704913777,5.64250589935881,5.66606542294695,6884859.08440335,0.0,1.0
2008-03-05,29.32,29.69,29.04,29.45,1148700,5.7563769300348,5.82901879443156,5.70140470832915,5.78189974725529,5850882.31874982,0.0,1.0
2008-03-06,28.56,29.4,28.56,28.69,1471200,5.6071666139766,5.77208327909356,5.6071666139766,5.63268943119709,7493530.13610581,0.0,1.0
2008-03-07,28.25,28.82,27.92,28.18,1603900,5.54630451137392,5.65821224841757,5.48151582150654,5.5325614559475,8169435.14498375,0.0,1.0
2008-03-10,27.74,28.36,27.73,28.18,1297200,5.44617653612433,5.56790074132971,5.44421324249199,5.5325614559475,6607264.33697421,0.0,1.0
2008-03-11,28.94,28.94,27.8,28.29,1426500,5.6817717720057,5.6817717720057,5.4579562979184,5.5541576859033,7265851.50839786,0.0,1.0
2008-03-12,28.81,29.33,28.76,29.1,1867100,5.65624895478522,5.75834022366715,5.6464324866235,5.71318447012322,9510039.5032104,0.0,1.0
2008-03-13,28.95,29.1,28.24,28.36,1702200,5.68373506563805,5.71318447012322,5.54434121774157,5.56790074132971,8670124.38667706,0.0,1.0
2008-03-14,28.1,29.19,27.89,28.18,2157200,5.51685510688875,5.73085411281432,5.47562594060951,5.5325614559475,10987658.5165901,0.0,1.0
2008-03-17,27.99,28.45,27.41,27.41,1480700,5.49525887693295,5.58557038402081,5.38138784625696,5.38138784625696,7541918.21134575,0.0,1.0
2008-03-18,28.53,28.59,27.82,28.3,1928000,5.60127673307957,5.61305649487364,5.46188288518309,5.55612097953564,9820232.53290646,0.0,1.0
2008-03-19,28.73,29.7,28.64,29.15,2039600,5.64054260572646,5.83098208806391,5.62287296303536,5.72300093828494,10388665.0799357,0.0,1.0
2008-03-20,28.83,29.15,28.47,28.94,3417000,5.66017554204991,5.72300093828494,5.5894969712855,5.6817717720057,17404426.6415671,0.0,1.0
2008-03-24,29.23,29.29,28.78,28.78,1988500,5.7387072873437,5.75048704913777,5.65035907388819,5.65035907388819,10128388.1699608,0.0,1.0
2008-03-25,29.2,29.29,28.82,29.29,1404300,5.73281740644667,5.75048704913777,5.65821224841757,5.75048704913777,7152776.21678451,0.0,1.0
2008-03-26,28.82,29.19,28.54,29.0,938300,5.65821224841757,5.73085411281432,5.60324002671191,5.69355153379977,4779213.78922517,0.0,1.0
2008-03-27,28.25,29.47,28.23,29.47,1101000,5.54630451137392,5.78582633451998,5.54237792410923,5.78582633451998,5607923.24622926,0.0,1.0
2008-03-28,27.85,28.59,27.79,28.51,804800,5.46777276608013,5.61305649487364,5.45599300428606,5.59735014581488,4099233.99506386,0.0,1.0
2008-03-31,28.54,28.85,27.63,28.0,1388100,5.60324002671191,5.6641021293146,5.42458030616854,5.4972221705653,7070261.8147964,0.0,1.0
2008-04-01,29.63,29.81,28.62,28.98,1760700,5.81723903263749,5.8525783180197,5.61894637577067,5.68962494653508,8968093.06052304,0.0,1.0
2008-04-02,29.99,30.34,29.56,29.7,1351400,5.8879176034019,5.95663288053397,5.80349597721108,5.83098208806391,6883331.03992209,0.0,1.0
2008-04-03,29.88,30.29,29.6,29.96,1233100,5.86632137344611,5.94681641237224,5.81134915174046,5.88202772250487,6280772.16614469,0.0,1.0
2008-04-04,29.98,30.19,29.74,29.92,1163900,5.88595430976956,5.9271834760488,5.83883526259328,5.87417454797549,5928303.23913373,0.0,1.0
2008-04-07,29.8,30.22,29.33,29.33,884000,5.85061502438735,5.93307335694583,5.75834022366715,5.75834022366715,4502637.73811686,0.0,1.0
2008-04-08,29.6,29.82,29.42,29.63,810500,5.81134915174046,5.85454161165204,5.77600986635825,5.81723903263749,4128266.84020782,0.0,1.0
2008-04-09,29.12,30.14,29.03,29.54,886300,5.71711105738791,5.91736700788707,5.69944141469681,5.79956938994639,4514352.74580653,0.0,1.0
2008-04-10,29.24,29.83,29.0,29.83,764600,5.74067058097605,5.85650490528439,5.69355153379977,5.85650490528439,3894476.03457483,0.0,1.0
2008-04-11,27.92,28.11,27.34,27.5,2442400,5.48151582150654,5.51881840052109,5.36764479083054,5.39905748894806,12440319.4701093,0.0,1.0
2008-04-14,28.14,28.44,27.8,27.8,1185500,5.52470828141812,5.58360709038847,5.4579562979184,5.4579562979184,6038322.44178455,0.0,1.0
2008-04-15,28.27,28.37,27.96,28.19,894300,5.55023109863861,5.56986403496205,5.48936899603592,5.53452474957985,4555100.59864017,0.0,1.0
2008-04-16,28.87,28.98,28.16,28.49,1223800,5.66802871657929,5.68962494653508,5.52863486868281,5.59342355855019,6233402.78722558,0.0,1.0
2008-04-17,28.87,29.04,28.55,28.93,831100,5.66802871657929,5.70140470832915,5.60520332034426,5.67980847837336,4233192.56125444,0.0,1.0
2008-04-18,29.59,29.87,29.25,29.43,1153300,5.80938585810811,5.86435807981377,5.74263387460839,5.7779731599906,5874312.33412916,0.0,1.0
2008-04-21,29.09,29.5,28.83,29.5,945600,5.71122117649088,5.79171621541701,5.66017554204991,5.79171621541701,4816396.20493586,0.0,1.0
2008-04-22,28.87,29.04,28.56,28.87,859700,5.66802871657929,5.70140470832915,5.6071666139766,5.66802871657929,4378866.13513469,0.0,1.0
2008-04-23,29.05,29.19,28.67,29.07,794800,5.7033680019615,5.73085411281432,5.6287628439324,5.70729458922619,4048299.17902181,0.0,1.0
2008-04-24,29.39,29.55,28.56,29.02,975400,5.77011998546122,5.80153268357873,5.6071666139766,5.69747812106446,4968181.95674116,0.0,1.0
2008-04-25,29.65,29.84,28.758,29.35,871700,5.82116561990218,5.85846819891673,5.64603982789703,5.76226681093184,4439987.91438515,0.0,1.0
2008-04-28,29.51,29.84,29.162,29.76,1276900,5.79367950904935,5.85846819891673,5.72535689064376,5.84276184985797,6503866.66040885,0.0,1.0
2008-04-29,29.6,29.67,29.17,29.35,877400,5.81134915174046,5.82509220716687,5.72692752554963,5.76226681093184,4469020.75952911,0.0,1.0
2008-04-30,29.61,30.4,29.5,29.74,1292700,5.8133124453728,5.96841264232804,5.79171621541701,5.83883526259328,6584343.66975528,0.0,1.0
2008-05-01,30.14,30.19,29.28,29.58,1284500,5.91736700788707,5.9271834760488,5.74852375550543,5.80742256447577,6542577.12060081,0.0,1.0
2008-05-02,31.01,31.73,30.57,30.57,1604300,6.08817355390107,6.22953069542989,6.0017886340779,6.0017886340779,8171472.53762543,0.0,1.0
2008-05-05,30.32,31.22,30.25,31.0,1377000,5.95270629326928,6.12940272018031,5.93896323784287,6.08621026026872,7013724.16898973,0.0,1.0
2008-05-06,30.93,30.98,30.02,30.02,1150900,6.07246720484231,6.08228367300403,5.89380748429894,5.89380748429894,5862087.97827907,0.0,1.0
2008-05-07,29.72,30.9,29.58,30.85,1312600,5.83490867532859,6.06657732394527,5.80742256447577,6.05676085578355,6685703.95367896,0.0,1.0
2008-05-08,29.71,30.08,29.59,29.91,776800,5.83294538169625,5.90558724609301,5.80938585810811,5.87221125434314,3956616.51014613,0.0,1.0
2008-05-09,29.86,29.95,29.26,29.41,645200,5.86239478618142,5.88006442887252,5.74459716824074,5.77404657272591,3286314.33103281,0.0,1.0
2008-05-12,30.19,30.2,29.67,29.97,906000,5.9271834760488,5.92914676968114,5.82509220716687,5.88399101613721,4614694.33340936,0.0,1.0
2008-05-13,30.15,30.3,29.64,30.24,561800,5.91933030151942,5.94877970600459,5.81920232626984,5.93699994421052,2861517.96524214,0.0,1.0
2008-05-14,30.39,30.73,30.09,30.42,836100,5.96644934869569,6.03320133219541,5.90755053972535,5.97233922959273,4258659.96927546,0.0,1.0
2008-05-15,30.67,30.76,29.87,30.27,659600,6.02142157040135,6.03909121309245,5.86435807981377,5.94288982510756,3359660.46613335,0.0,1.0
2008-05-16,30.29,30.83,30.01,30.83,1045200,5.94681641237224,6.05283426851886,5.89184419066659,6.05283426851886,5323706.97271465,0.0,1.0
2008-05-19,29.95,30.53,29.89,30.28,787900,5.88006442887252,5.99393545954852,5.86828466707846,5.9448531187399,4013154.1559528,0.0,1.0
2008-05-20,29.78,30.19,29.64,29.88,684300,5.84668843712266,5.9271834760488,5.81920232626984,5.86632137344611,3485469.46175721,0.0,1.0
2008-05-21,28.99,30.0,28.92,29.88,1212900,5.69158824016743,5.88988089703425,5.67784518474101,5.86632137344611,6177883.83773975,0.0,1.0
2008-05-22,29.1,29.54,28.8,29.06,1112000,5.71318447012322,5.79956938994639,5.65428566115288,5.70533129559384,5663951.54387551,0.0,1.0
2008-05-23,28.58,28.95,28.44,28.9,1119000,5.61109320124129,5.68373506563805,5.58360709038847,5.67391859747632,5699605.91510495,0.0,1.0
2008-05-27,29.38,29.38,28.61,28.87,974900,5.76815669182887,5.76815669182887,5.61698308213833,5.66802871657929,4965635.21593906,0.0,1.0
2008-05-28,29.18,29.5,28.91,29.39,701100,5.72889081918198,5.79171621541701,5.67588189110867,5.77011998546122,3571039.95270784,0.0,1.0
2008-05-29,29.64,29.91,29.14,29.14,607200,5.81920232626984,5.87221125434314,5.7210376446526,5.7210376446526,3092762.03007303,0.0,1.0
2008-05-30,29.52,29.84,29.04,29.64,1038100,5.7956428026817,5.85846819891673,5.70140470832915,5.81920232626984,5287543.25332479,0.0,1.0
2008-06-02,28.74,29.55,28.47,29.51,904500,5.64250589935881,5.80153268357873,5.5894969712855,5.79367950904935,4607054.11100306,0.0,1.0
2008-06-03,28.64,29.14,28.39,29.02,1014000,5.62287296303536,5.7210376446526,5.57379062222674,5.69747812106446,5164790.34666346,0.0,1.0
2008-06-04,29.29,29.63,28.41,28.43,1289600,5.75048704913777,5.81723903263749,5.57771720949143,5.58164379675612,6568553.87678225,0.0,1.0
2008-06-05,29.48,29.64,29.02,29.25,860400,5.78778962815232,5.81920232626984,5.69747812106446,5.74263387460839,4382431.57225763,0.0,1.0
2008-06-06,28.12,29.28,28.12,29.28,1107100,5.52078169415343,5.74852375550543,5.52078169415343,5.74852375550543,5638993.48401491,0.0,1.0
2008-06-09,28.04,28.46,27.71,28.33,1257900,5.50507534509468,5.58753367765316,5.4402866552273,5.56201086043267,6407090.50992896,0.0,1.0
2008-06-10,28.21,28.51,27.76,27.9,1131600,5.53845133684454,5.59735014581488,5.45010312338902,5.47758923424185,5763783.78331792,0.0,1.0
2008-06-11,27.36,28.11,27.36,28.11,1161000,5.37157137809523,5.51881840052109,5.37157137809523,5.51881840052109,5913532.14248154,0.0,1.0
2008-06-12,27.63,28.21,27.44,27.44,1043700,5.42458030616854,5.53845133684454,5.38727772715399,5.38727772715399,5316066.75030834,0.0,1.0
2008-06-13,28.44,28.47,27.89,27.92,995700,5.58360709038847,5.5894969712855,5.47562594060951,5.48151582150654,5071579.63330651,0.0,1.0
2008-06-16,28.3,28.52,28.04,28.14,877100,5.55612097953564,5.59931343944722,5.50507534509468,5.52470828141812,4467492.71504785,0.0,1.0
2008-06-17,27.85,28.3,27.8,28.25,768300,5.46777276608013,5.55612097953564,5.4579562979184,5.54630451137392,3913321.91651039,0.0,1.0
2008-06-18,27.25,27.87,27.11,27.64,1002600,5.34997514813944,5.47169935334482,5.32248903728661,5.42654359980089,5106724.65637553,0.0,1.0
2008-06-19,27.15,27.29,26.4,26.9,2006500,5.33034221181599,5.35782832266882,5.18309518939014,5.28125987100738,10220070.8388365,0.0,1.0
2008-06-20,26.38,26.87,26.12,26.36,2111000,5.17916860212545,5.27536999011034,5.12812296768448,5.17524201486076,10752339.6664759,0.0,1.0
2008-06-23,26.19,26.87,26.14,26.87,1137900,5.1418660231109,5.27536999011034,5.13204955494917,5.27536999011034,5795872.71742441,0.0,1.0
2008-06-24,26.07,26.37,25.7,26.0,1257700,5.11830649952276,5.1772053084931,5.04566463512601,5.10456344409635,6406071.81360812,0.0,1.0
2008-06-25,26.24,26.5,25.84,26.06,1304500,5.15168249127262,5.20272812571358,5.07315074597883,5.11634320589042,6644446.7526849,0.0,1.0
2008-06-26,25.75,26.17,25.71,25.71,1735700,5.05548110328773,5.13793943584621,5.04762792875835,5.04762792875835,8840756.02041791,0.0,1.0
2008-06-27,26.12,26.48,25.72,25.72,3299700,5.12812296768448,5.1988015384489,5.04959122239069,5.04959122239069,16806961.2493939,0.0,1.0
2008-06-30,26.51,26.74,25.6375,26.05,2220200,5.20469141934593,5.24984717288986,5.03339404992385,5.11437991225807,11308547.857655,0.0,1.0
2008-07-01,27.13,27.39,26.36,26.4,2505800,5.3264156245513,5.37746125899227,5.17524201486076,5.18309518939014,12763246.2038159,0.0,1.0
2008-07-02,26.17,27.43,26.16,27.11,1925900,5.13793943584621,5.38531443352165,5.13597614221386,5.32248903728661,9809536.22153763,0.0,1.0
2008-07-03,26.38,27.04,26.16,26.6,1066400,5.17916860212545,5.3087459818602,5.13597614221386,5.22236106203703,5431688.78272378,0.0,1.0
2008-07-07,26.16,26.89,25.75,26.49,1603800,5.13597614221386,5.27929657737503,5.05548110328773,5.20076483208124,8168925.79682334,0.0,1.0
2008-07-08,26.58,26.68,26.05,26.23,2321800,5.21843447477234,5.23806741109579,5.11437991225807,5.14971919764028,11826045.5886422,0.0,1.0
2008-07-09,26.16,26.84,26.16,26.5,1510100,5.13597614221386,5.26948010921331,5.13597614221386,5.20272812571358,7691666.57050937,0.0,1.0
2008-07-10,26.5,26.81,26.0,26.1,1287500,5.20272812571358,5.26359022831627,5.10456344409635,5.1241963804198,6557857.56541342,0.0,1.0
2008-07-11,25.73,26.45,25.34,25.98,1992500,5.05155451602304,5.19291165755186,4.97498606436159,5.10063685683166,10148762.0963777,0.0,1.0
2008-07-14,25.44,26.668,25.15,25.98,1544200,4.99461900068504,5.23571145873698,4.93768348534704,5.10063685683166,7865354.29321274,0.0,1.0
2008-07-15,25.55,25.91,25.16,25.3,1758800,5.01621523064083,5.08689380140525,4.93964677897939,4.96713288983222,8958415.44547505,0.0,1.0
2008-07-16,26.77,27.46,26.0601,26.73,2930900,5.25573705378689,5.39120431441868,5.11636283882674,5.24788387925751,14928485.2337633,0.0,1.0
2008-07-17,27.3,27.41,25.998,26.73,1989100,5.35979161630117,5.38138784625696,5.10417078536988,5.24788387925751,10131444.2589234,0.0,1.0
2008-07-18,27.85,28.04,26.79,26.83,2270900,5.46777276608013,5.50507534509468,5.25966364105158,5.26751681558096,11566787.3749882,0.0,1.0
2008-07-21,27.88,28.68,27.73,28.42,1798900,5.47366264697716,5.63072613756474,5.44421324249199,5.57968050312378,9162664.05780365,0.0,1.0
2008-07-22,28.8,28.8,27.7,27.72,1869400,5.65428566115288,5.65428566115288,5.43832336159496,5.44224994885964,9521754.51090007,0.0,1.0
2008-07-23,29.2,29.42,27.9101,28.78,1598100,5.73281740644667,5.77600986635825,5.47957216081052,5.65035907388819,8139892.95167936,0.0,1.0
2008-07-24,28.59,29.16,28.41,28.9,1552500,5.61305649487364,5.72496423191729,5.57771720949143,5.67391859747632,7907630.19052763,0.0,1.0
2008-07-25,28.56,29.47,28.36,28.73,1298400,5.6071666139766,5.78582633451998,5.56790074132971,5.64054260572646,6613376.51489925,0.0,1.0
2008-07-28,28.06,28.71,27.96,28.4,1266500,5.50900193235937,5.63661601846178,5.48936899603592,5.57575391585909,6450894.45172512,0.0,1.0
2008-07-29,28.74,28.82,28.08,28.28,1320900,5.64250589935881,5.65821224841757,5.51292851962406,5.55219439227095,6727979.85099385,0.0,1.0
2008-07-30,28.78,29.1,28.0,28.67,1041700,5.65035907388819,5.71318447012322,5.4972221705653,5.6287628439324,5305879.78709993,0.0,1.0
2008-07-31,28.44,29.04,28.43,28.72,1361800,5.58360709038847,5.70140470832915,5.58164379675612,5.63857931209412,6936303.24860581,0.0,1.0
2008-08-01,28.75,28.94,28.03,28.63,1569900,5.64446919299115,5.6817717720057,5.50311205146233,5.62090966940302,7996256.7704408,0.0,1.0
2008-08-04,28.6,28.81,28.26,28.61,1216500,5.61501978850598,5.65624895478522,5.54826780500626,5.61698308213833,6196220.37151489,0.0,1.0
2008-08-05,29.52,29.65,28.77,29.1,2141300,5.7956428026817,5.82116561990218,5.64839578025584,5.71318447012322,10906672.1590833,0.0,1.0
2008-08-06,29.32,29.54,28.99,29.51,1732500,5.7563769300348,5.79956938994639,5.69158824016743,5.79367950904935,8824456.87928447,0.0,1.0
2008-08-07,29.48,29.85,29.0,29.28,1231300,5.78778962815232,5.86043149254908,5.69355153379977,5.74852375550543,6271603.89925712,0.0,1.0
2008-08-08,30.57,30.65,29.25,29.4,1296700,6.0017886340779,6.01749498313666,5.74263387460839,5.77208327909356,6604717.5961721,0.0,1.0
2008-08-11,30.77,31.36,30.35,30.57,1359600,6.04105450672479,6.15688883103313,5.95859617416631,6.0017886340779,6925097.58907657,0.0,1.0
2008-08-12,30.27,31.01,30.12,30.7,1862200,5.94288982510756,6.08817355390107,5.91344042062238,6.02731145129838,9485081.44334979,0.0,1.0
2008-08-13,30.47,30.75,29.99,30.15,1463900,5.98215569775445,6.0371279194601,5.8879176034019,5.91933030151942,7456347.72039511,0.0,1.0
2008-08-14,31.06,31.4,30.072,30.072,1493600,6.09799002206279,6.16474200556251,5.90401661118713,5.90401661118713,7607624.12403999,0.0,1.0
2008-08-15,31.19,31.4,30.59,31.23,1008300,6.12351283928327,6.16474200556251,6.00571522134259,6.13136601381265,5135757.5015195,0.0,1.0
2008-08-18,30.88,31.49,30.76,31.33,907800,6.06265073668059,6.18241164825361,6.03909121309245,6.1509989501361,4623862.60029693,0.0,1.0
2008-08-19,30.36,31.21,30.23,30.77,1041800,5.96055946779866,6.12743942654796,5.93503665057818,6.04105450672479,5306389.13526035,0.0,1.0
2008-08-20,30.66,30.95,30.25,30.58,997400,6.019458276769,6.076393792107,5.93896323784287,6.00375192771024,5080238.55203366,0.0,1.0
2008-08-21,30.34,30.71,29.01,29.01,822300,5.95663288053397,6.02927474493073,5.69551482743212,5.69551482743212,4188369.92313744,0.0,1.0
2008-08-22,31.06,31.09,30.01,30.46,852600,6.09799002206279,6.10387990295983,5.89184419066659,5.98019240412211,4342702.41574484,0.0,1.0
2008-08-25,30.36,31.25,30.25,30.35,665800,5.96055946779866,6.13529260107734,5.93896323784287,5.95859617416631,3391240.05207942,0.0,1.0
2008-08-26,30.52,30.641,30.15,30.29,923200,5.99197216591617,6.01572801886755,5.91933030151942,5.94681641237224,4702302.21700169,0.0,1.0
2008-08-27,30.81,31.0,30.6,30.6,816200,6.04890768125417,6.08621026026872,6.00767851497493,6.00767851497493,4157299.68535179,0.0,1.0
2008-08-28,31.38,31.55,30.728,30.94,737200,6.16081541829782,6.19419141004768,6.03280867346895,6.07443049847465,3754914.63861963,0.0,1.0
2008-08-29,30.8,31.39,30.76,31.26,984500,6.04694438762183,6.16277871193017,6.03909121309245,6.13725589470969,5014532.63933942,0.0,1.0
2008-09-02,31.11,31.94,31.02,31.59,1251700,6.10780649022451,6.27075986170913,6.09013684753341,6.20204458457706,6375510.9239829,0.0,1.0
2008-09-03,31.25,31.6,30.91,31.13,1219500,6.13529260107734,6.20400787820941,6.06854061757762,6.1117330774892,6211500.8163275,0.0,1.0
2008-09-04,30.71,31.57,30.47,30.48,1057900,6.02927474493073,6.19811799731237,5.98215569775445,5.9841189913868,5388394.18908804,0.0,1.0
2008-09-05,30.56,30.86,30.19,30.6,1045400,5.99982534044555,6.0587241494159,5.9271834760488,6.00767851497493,5324725.66903549,0.0,1.0
2008-09-08,31.17,31.37,30.2,30.92,1608900,6.11958625201858,6.15885212466548,5.92914676968114,6.07050391120996,8194902.55300478,0.0,1.0
2008-09-09,30.96,31.57,30.9379,31.29,1590600,6.07835708573934,6.19811799731237,6.07401820681186,6.14314577560672,8101691.83964784,0.0,1.0
2008-09-10,31.31,31.63,30.74,31.36,1067400,6.14707236287141,6.20989775910644,6.03516462582776,6.15688883103313,5436782.26432798,0.0,1.0
2008-09-11,32.58,32.68,30.816,31.1,1814100,6.39641065417919,6.41604359050264,6.05008565743358,6.10584319659217,9240084.97818756,0.0,1.0
2008-09-12,32.84,33.03,32.0,32.38,1451000,6.44745628862016,6.48475886763471,6.2825396235032,6.3571447815323,7390641.80770086,0.0,1.0
2008-09-15,32.27,33.4,32.0,32.0,1932200,6.33554855157651,6.55740073203146,6.2825396235032,6.2825396235032,9841625.15564411,0.0,1.0
2008-09-16,33.05,33.73,32.01,32.04,2455000,6.4886854548994,6.62218942189884,6.28450291713554,6.29039279803258,12504497.3383223,0.0,1.0
2008-09-17,31.72,32.98,31.16,32.94,2424200,6.22756740179754,6.47494239947298,6.11762295838624,6.4670892249436,12347618.1049128,0.0,1.0
2008-09-18,31.71,32.21,30.49,32.0,3184700,6.2256041081652,6.32376878978244,5.98608228501914,6.2825396235032,16221210.8649104,0.0,1.0
2008-09-19,30.09,32.13,29.72,32.08,4120000,5.90755053972535,6.30806244072368,5.83490867532859,6.29824597256196,20985144.2093229,0.0,1.0
2008-09-22,28.97,30.28,28.93,29.63,1830400,5.68766165290274,5.9448531187399,5.67980847837336,5.81723903263749,9323108.72833609,0.0,1.0
2008-09-23,28.54,29.38,28.5,28.97,1604300,5.60324002671191,5.76815669182887,5.59538685218253,5.68766165290274,8171472.53762544,0.0,1.0
2008-09-24,28.33,28.79,28.08,28.43,1471300,5.56201086043267,5.65232236752053,5.51292851962406,5.58164379675612,7494039.48426623,0.0,1.0
2008-09-25,28.32,28.64,28.12,28.51,1579000,5.56004756680033,5.62287296303536,5.52078169415343,5.59735014581488,8042607.45303905,0.0,1.0
2008-09-26,29.06,29.13,28.0,28.02,1107900,5.70533129559384,5.71907435102025,5.4972221705653,5.50114875782999,5643068.26929827,0.0,1.0
2008-09-29,28.12,29.34,28.12,28.48,1973600,5.52078169415343,5.76030351729949,5.52078169415343,5.59146026491785,10052495.2940582,0.0,1.0
2008-09-30,28.71,28.78,28.01,28.58,1827500,5.63661601846178,5.65035907388819,5.49918546419764,5.61109320124129,9308337.63168389,0.0,1.0
2008-10-01,28.25,28.67,28.11,28.26,1326600,5.54630451137392,5.6287628439324,5.51881840052109,5.54826780500626,6757012.69613781,0.0,1.0
2008-10-02,27.84,28.55,27.84,28.16,1627600,5.46580947244778,5.60520332034426,5.46580947244778,5.52863486868281,8290150.6590034,0.0,1.0
2008-10-03,27.15,28.67,27.15,28.25,1677000,5.33034221181599,5.6287628439324,5.33034221181599,5.54630451137392,8541768.65025111,0.0,1.0
2008-10-06,26.27,27.58,25.87,27.38,2335800,5.15757237216966,5.41476383800682,5.07904062687587,5.37549796535992,11897354.3311011,0.0,1.0
2008-10-07,24.81,27.42,24.81,27.38,2281500,4.87093150184732,5.3833511398893,4.87093150184732,5.37549796535992,11620778.2799928,0.0,1.0
2008-10-08,23.95,25.6,23.92,24.8,2717900,4.70208824946567,5.02603169880256,4.69619836856864,4.86896820821498,13843573.6520677,0.0,1.0
2008-10-09,22.19,24.17,22.0,24.01,2805800,4.356548570173,4.74528070937726,4.31924599115845,4.71386801125974,14291290.6850773,0.0,1.0
2008-10-10,21.73,22.99,21.02,21.72,3683700,4.26623706308514,4.51361206076058,4.12684321518866,4.2642737694528,18762858.1854085,0.0,1.0
2008-10-13,23.38,23.52,21.36,22.17,2313600,4.59018051242202,4.61766662327485,4.19359519868838,4.35262198290831,11784279.0394878,0.0,1.0
2008-10-14,22.42,24.35,22.1,23.94,2423500,4.40170432371693,4.78061999475946,4.3388789274819,4.70012495583333,12344052.6677898,0.0,1.0
2008-10-15,20.92,22.68,20.88,22.01,1823100,4.10721027886522,4.45274995815789,4.09935710433584,4.32120928479079,9285926.31262539,0.0,1.0
2008-10-16,21.61,21.71,20.0,20.66,2453100,4.242677539497,4.26231047582045,3.9265872646895,4.05616464442425,12494819.7232743,0.0,1.0
2008-10-17,21.48,25.29,21.01,21.05,1973800,4.21715472227652,4.96516959619987,4.12487992155632,4.1327330960857,10053513.990379,0.0,1.0
2008-10-20,22.35,22.36,21.22,21.62,1423000,4.38796126829051,4.38992456192286,4.16610908783556,4.24464083312935,7248024.32278315,0.0,1.0
2008-10-21,21.68,22.56,21.65,21.98,1169200,4.25642059492342,4.42919043456975,4.25053071402638,4.31531940389376,5955298.69163601,0.0,1.0
2008-10-22,20.62,21.63,20.21,21.4,1494200,4.04831146989487,4.24660412676169,3.96781643096874,4.20144837321776,7610680.21300251,0.0,1.0
2008-10-23,20.44,21.19,19.8,20.65,2213400,4.01297218451267,4.16021920693852,3.8873213920426,4.05420135079191,11273912.1827464,0.0,1.0
2008-10-24,20.24,20.71,19.73,19.78,2347500,3.97370631186577,4.06598111258598,3.87357833661619,3.88339480477791,11956948.0658703,0.0,1.0
2008-10-27,19.8,20.69,19.67,19.92,1383600,3.8873213920426,4.06205452532129,3.86179857482212,3.91088091563074,7047341.14757748,0.0,1.0
2008-10-28,21.93,21.95,19.93,20.19,2418500,4.30550293573203,4.30942952299672,3.91284420926308,3.96388984370405,12318585.2597688,0.0,1.0
2008-10-29,22.24,23.12,21.85,22.49,2362100,4.36636503833472,4.53913487798106,4.28979658667328,4.41544737914334,12031312.8972917,0.0,1.0
2008-10-30,22.95,23.78,22.28,22.29,2221200,4.5057588862312,4.66871225771581,4.3742182128641,4.37618150649645,11313641.3392592,0.0,1.0
2008-10-31,23.7,23.965,22.49,22.72,1556200,4.65300590865706,4.70503318991419,4.41544737914334,4.46060313268727,7926476.07246318,0.0,1.0
2008-11-03,23.89,24.06,23.41,23.5,1162300,4.69030848767161,4.72368447942147,4.59607039331906,4.61374003601016,5920153.668567,0.0,1.0
2008-11-04,24.74,25.23,24.0,25.18,1539300,4.85718844642091,4.9533898344058,4.7119047176274,4.94357336624408,7840396.23335213,0.0,1.0
2008-11-05,23.16,24.96,23.11,24.53,2288700,4.54698805251044,4.90038090633249,4.53717158434872,4.81595928014167,11657451.3475431,0.0,1.0
2008-11-06,21.77,23.01,21.66,22.81,2302000,4.27409023761452,4.51753864802527,4.25249400765873,4.47827277537837,11725194.652879,0.0,1.0
2008-11-07,22.34,22.36,21.82,22.04,1497100,4.38599797465817,4.38992456192286,4.28390670577624,4.32709916568783,7625451.3096547,0.0,1.0
2008-11-10,22.2,23.16,21.99,22.8,1252100,4.35851186380534,4.54698805251044,4.3172826975261,4.47630948174603,6377548.31662458,0.0,1.0
2008-11-11,22.25,22.86,21.74,22.04,1492000,4.36832833196707,4.4880892435401,4.26820035671748,4.32709916568783,7599474.55347325,0.0,1.0
2008-11-12,21.34,22.3,21.31,21.6,1734700,4.18966861142369,4.37814480012879,4.18377873052666,4.24071424586466,8835662.53881372,0.0,1.0
2008-11-13,22.72,22.76,20.49,20.66,3015300,4.46060313268727,4.46845630721665,4.02278865267439,4.05616464442425,15358375.0811581,0.0,1.0
2008-11-14,21.01,22.19,20.5,20.5,2214000,4.12487992155632,4.356548570173,4.02475194630674,4.02475194630674,11276968.271709,0.0,1.0
2008-11-17,21.02,21.56,20.622,20.64,1539300,4.12684321518866,4.23286107133528,4.04870412862134,4.05223805715956,7840396.23335214,0.0,1.0
2008-11-18,21.83,21.97,20.85,21.07,2706900,4.28586999940859,4.31335611026141,4.0934672234388,4.13665968335039,13787545.3544214,0.0,1.0
2008-11-19,20.36,21.98,20.33,21.83,2292100,3.99726583545391,4.31531940389376,3.99137595455687,4.28586999940859,11674769.1849974,0.0,1.0
2008-11-20,19.89,21.29,19.8,20.34,2695900,3.90499103473371,4.17985214326197,3.8873213920426,3.99333924818922,13731517.0567752,0.0,1.0
2008-11-21,21.21,21.21,19.51,20.585,2327900,4.16414579420321,4.16414579420321,3.83038587670461,4.04143994218167,11857115.8264279,0.0,1.0
2008-11-24,22.62,22.75,21.45,21.82,2179000,4.44097019636382,4.4664930135843,4.21126484137949,4.28390670577624,11098696.4155618,0.0,1.0
2008-11-25,22.39,22.74,21.55,22.68,2678100,4.39581444281989,4.46452971995196,4.23089777770293,4.45274995815789,13640853.0842203,0.0,1.0
2008-11-26,23.46,23.46,21.71,22.01,1416400,4.60588686148078,4.60588686148078,4.26231047582045,4.32120928479079,7214407.34419539,0.0,1.0
2008-11-28,24.02,24.07,22.95,23.0,606000,4.71583130489209,4.72564777305381,4.5057588862312,4.51557535439292,3086649.85214798,0.0,1.0
2008-12-01,22.44,23.88,21.88,21.88,2156800,4.40563091098162,4.68834519403926,4.29568646757031,4.29568646757031,10985621.1239485,0.0,1.0
2008-12-02,22.43,23.08,22.02,22.69,2959100,4.40366761734927,4.53128170345168,4.32317257842314,4.45471325179024,15072121.4150018,0.0,1.0
2008-12-03,24.6,24.66,22.37,22.43,3609200,4.82970233556808,4.84148209736215,4.3918878555552,4.40366761734927,18383393.8058952,0.0,1.0
2008-12-04,24.12,24.79,23.7,24.79,2792400,4.73546424121553,4.86700491458263,4.65300590865706,4.86700491458263,14223038.0315809,0.0,1.0
2008-12-05,24.87,24.91,23.08,23.98,2787600,4.88271126364139,4.89056443817077,4.53128170345168,4.70797813036271,14198589.3198807,0.0,1.0
2008-12-08,25.69,25.95,24.99,25.63,2196500,5.04370134149366,5.09474697593462,4.90627078722953,5.03192157969959,11187832.3436354,0.0,1.0
2008-12-09,24.89,25.8,24.8,25.39,1692900,4.88663785090608,5.06529757144945,4.86896820821498,4.98480253252332,8622755.00775796,0.0,1.0
2008-12-10,24.85,25.18,24.51,25.0,1500700,4.8787846763767,4.94357336624408,4.81203269287698,4.90823408086187,7643787.84342984,0.0,1.0
2008-12-11,24.02,24.81,23.91,24.64,1529300,4.71583130489209,4.87093150184732,4.6942350749363,4.83755551009746,7789461.41731008,0.0,1.0
2008-12-12,24.88,25.145,23.65,23.65,1621000,4.88467455727374,4.93670183853087,4.64318944049533,4.64318944049533,8256533.68041564,0.0,1.0
2008-12-15,24.03,24.75,23.75,24.75,1747400,4.71779459852443,4.85915174005325,4.66282237681878,4.85915174005325,8900349.75518711,0.0,1.0
2008-12-16,25.28,25.31,23.83,23.83,1835700,4.96320630256753,4.96909618346456,4.67852872587754,4.67852872587754,9350104.18083837,0.0,1.0
2008-12-17,25.7,25.94,25.02,25.27,1376000,5.04566463512601,5.09278368230228,4.91216066812656,4.96124300893518,7008630.68738552,0.0,1.0
2008-12-18,25.54,26.31,24.28,24.28,2441600,5.01425193700849,5.16542554669903,4.76687693933305,4.76687693933305,12436244.6848259,0.0,1.0
2008-12-19,22.38,25.54,22.22,23.0,4749000,4.39385114918755,5.01425193700849,4.36243845107003,4.51557535439292,24188944.1383676,0.0,1.0
2008-12-22,21.39,22.24,21.0,22.09,2557200,4.19948507958542,4.36636503833472,4.12291662792397,4.33691563384955,13025051.158272,0.0,1.0
2008-12-23,21.55,21.95,21.28,21.82,2267400,4.23089777770293,4.30942952299672,4.17788884962963,4.28390670577624,11548960.1893735,0.0,1.0
2008-12-24,21.78,21.94,21.35,21.49,619900,4.27605353124686,4.30746622936438,4.19163190505604,4.21911801590887,3157449.24644643,0.0,1.0
2008-12-26,21.82,22.06,21.69,21.96,565900,4.28390670577624,4.33102575295252,4.25838388855576,4.31139281662907,2882401.23981938,0.0,1.0
2008-12-29,21.89,22.05,21.37,21.37,1286500,4.29764976120266,4.32906245932017,4.19555849232073,4.19555849232073,6552764.08380921,0.0,1.0
2008-12-30,22.87,22.87,22.02,22.06,1272700,4.49005253717244,4.49005253717244,4.32317257842314,4.33102575295252,6482474.03767119,0.0,1.0
2008-12-31,23.23,23.31,22.76,22.9,1527100,4.56073110793685,4.57643745699561,4.46845630721665,4.49594241806948,7778255.75778084,0.0,1.0
2009-01-02,23.87,23.95,22.84,23.23,1788400,4.68638190040692,4.70208824946567,4.48416265627541,4.56073110793685,9109182.50095949,0.0,1.0
2009-01-05,23.66,23.83,23.25,23.7,1450200,4.64515273412768,4.67852872587754,4.56465769520154,4.65300590865706,7386567.0224175,0.0,1.0
2009-01-06,24.35,24.47,23.83,23.85,1547600,4.78061999475946,4.8041795183476,4.67852872587754,4.68245531314223,7882672.13066704,0.0,1.0
2009-01-07,23.91,24.21,23.66,24.11,1963100,4.6942350749363,4.75313388390664,4.64515273412768,4.73350094758319,9999013.73721403,0.0,1.0
2009-01-08,24.04,24.27,23.68,23.97,1357500,4.71975789215678,4.76491364570071,4.64907932139237,4.70601483673036,6914401.27770773,0.0,1.0
2009-01-09,23.31,23.96,23.27,23.89,1092500,4.57643745699561,4.70405154309802,4.56858428246623,4.69030848767161,5564628.65259352,0.0,1.0
2009-01-12,23.4,23.59,23.18,23.45,1991300,4.59410709968671,4.63140967870126,4.55091463977513,4.60392356784844,10142649.9184526,0.0,1.0
2009-01-13,23.26,23.75,23.09,23.36,2199300,4.56662098883389,4.66282237681878,4.53324499708403,4.58625392515733,11202094.0921272,0.0,1.0
2009-01-14,22.57,23.4,22.39,23.01,2225400,4.4311537282021,4.59410709968671,4.39581444281989,4.51753864802527,11335033.9619969,0.0,1.0
2009-01-15,23.75,23.81,22.53,22.6,2748500,4.66282237681878,4.67460213861285,4.42330055367272,4.43704360909913,13999434.1891563,0.0,1.0
2009-01-16,24.04,24.08,23.48,23.93,2026200,4.71975789215678,4.72761106668616,4.60981344874547,4.69816166220098,10320412.4264393,0.0,1.0
2009-01-20,23.46,24.44,23.44,24.01,2491100,4.60588686148078,4.79828963745057,4.60196027421609,4.71386801125974,12688372.0242341,0.0,1.0
2009-01-21,23.74,23.98,22.735,22.735,2148400,4.66085908318643,4.70797813036271,4.46354807313579,4.46354807313579,10942835.8784732,0.0,1.0
2009-01-22,23.34,23.7,22.97,23.31,2136700,4.58232733789264,4.65300590865706,4.50968547349589,4.57643745699561,10883242.143704,0.0,1.0
2009-01-23,23.13,23.47,22.71,23.01,1581800,4.5410981716134,4.60785015511313,4.45863983905493,4.51753864802527,8056869.20153084,0.0,1.0
2009-01-26,23.39,23.4925,22.96,23.05,1532100,4.59214380605437,4.6122675657859,4.50772217986354,4.52539182255465,7803723.16580186,0.0,1.0
2009-01-27,23.58,23.6725,22.74,23.58,1177500,4.62944638506892,4.64760685116811,4.46452971995196,4.62944638506892,5997574.58895091,0.0,1.0
2009-01-28,24.32,24.5,23.79,23.9,1060400,4.77473011386243,4.81006939924464,4.67067555134816,4.69227178130395,5401127.89309855,0.0,1.0
2009-01-29,23.67,24.45,23.55,24.31,1123400,4.64711602776002,4.80025293108291,4.62355650417188,4.77276682023008,5722017.23416344,0.0,1.0
2009-01-30,22.75,23.98,22.61,23.86,1632500,4.4664930135843,4.70797813036271,4.43900690273148,4.68441860677457,8315108.71886401,0.0,1.0
2009-02-02,22.2,22.34,21.52,21.52,1988700,4.45078666452555,4.47885468853607,4.31445626218873,4.31445626218873,9919401.51881134,0.47,1.0
2009-02-03,22.47,22.63,21.85,22.0,1554800,4.50491785368869,4.536995595415,4.38061660449924,4.41068948736766,7755159.39128471,0.0,1.0
2009-02-04,22.28,22.85,22.22,22.57,1757500,4.4668255353887,4.58110249028868,4.45479638224133,4.52496644226764,8766203.13235327,0.0,1.0
2009-02-05,23.04,23.09,21.51,21.52,2754900,4.61919480858867,4.62921910287815,4.31245140333083,4.31445626218873,13741116.9327568,0.0,1.0
2009-02-06,23.84,23.91,23.01,23.09,2197600,4.77958351722023,4.79361752922549,4.61318023201499,4.62921910287815,10961370.130105,0.0,1.0
2009-02-09,23.98,24.09,23.4,23.5,1878700,4.80765154123075,4.82970498866759,4.69136972747287,4.71141831605182,9370734.46643077,0.0,1.0
2009-02-10,22.85,24.14,22.72,23.88,2464500,4.58110249028868,4.83972928295706,4.55503932513605,4.7876029526518,12292635.9144721,0.0,1.0
2009-02-11,23.02,23.4,22.77,23.11,1536300,4.61518509087289,4.69136972747287,4.56506361942553,4.63322882059393,7662883.56883887,0.0,1.0
2009-02-12,22.97,23.06,22.3,22.72,2161600,4.60516079658341,4.62320452630446,4.47083525310449,4.55503932513605,10781806.3675077,0.0,1.0
2009-02-13,22.93,23.41,22.87,22.95,1480100,4.59714136115184,4.69337458633077,4.58511220800447,4.60115107886763,7382564.58389534,0.0,1.0
2009-02-17,22.0,22.37,21.64,22.0,1835900,4.41068948736766,4.48486926510975,4.33851456848346,4.41068948736766,9157253.10423178,0.0,1.0
2009-02-18,22.19,22.42,21.88,22.27,1473800,4.44878180566765,4.49489355939922,4.38663118107293,4.46482067653081,7351140.92544083,0.0,1.0
2009-02-19,21.89,22.72,21.65,22.43,1434300,4.38863603993082,4.55503932513605,4.34051942734135,4.49689841825712,7154119.57481325,0.0,1.0
2009-02-20,21.7,22.02,21.24,21.76,2451300,4.35054372163083,4.41469920508345,4.25832021416768,4.36257287477819,12226795.8681864,0.0,1.0
2009-02-23,20.74,22.07,20.71,21.08,2394300,4.15807727127296,4.42472349937292,4.15206269469928,4.22624247244137,11942486.5774074,0.0,1.0
2009-02-24,21.02,21.08,20.42,20.69,2776800,4.21421331929401,4.22624247244137,4.09392178782034,4.14805297698349,13850351.5550034,0.0,1.0
2009-02-25,20.63,21.04,20.38,20.83,1976300,4.13602382383613,4.2182230370098,4.08590235238877,4.17612100099401,9857551.77836117,0.0,1.0
2009-02-26,20.06,20.89,19.96,20.89,1811500,4.02174686893615,4.18815015414138,4.0016982803572,4.18815015414138,9035548.77624918,0.0,1.0
2009-02-27,20.29,20.65,19.8,19.96,2235800,4.06785862266772,4.14003354155192,3.96962053863089,4.0016982803572,11151907.2337499,0.0,1.0
2009-03-02,19.65,20.44,19.64,20.25,2194500,3.93954765576248,4.09793150553613,3.93754279690458,4.05983918723614,10945907.6949924,0.0,1.0
2009-03-03,19.3,20.22,19.26,19.99,2470200,3.86937759573617,4.05382461066246,3.8613581603046,4.00771285693089,12321066.84355,0.0,1.0
2009-03-04,19.46,19.65,19.19,19.47,2171900,3.90145533746248,3.93954765576248,3.84732414829933,3.90346019632038,10833181.5551397,0.0,1.0
2009-03-05,18.6,19.34,18.57,19.17,2081800,3.72903747568357,3.87739703116775,3.72302289910988,3.84331443058355,10383773.3604171,0.0,1.0
2009-03-06,18.46,18.96,18.09,18.79,1977000,3.70096945167304,3.80121239456776,3.62678967393095,3.76712979398356,9861043.29596725,0.0,1.0
2009-03-09,18.15,18.74,18.1,18.36,1390400,3.63881882707832,3.75710549969409,3.62879453278885,3.6809208630941,6935151.54209046,0.0,1.0
2009-03-10,19.19,19.2,18.39,18.97,1574200,3.84732414829933,3.84932900715723,3.68693543966778,3.80321725342566,7851924.30779547,0.0,1.0
2009-03-11,19.63,19.79,19.33,19.64,1849000,3.93553793804669,3.967615679773,3.87539217230986,3.93754279690458,9222594.36228801,0.0,1.0
2009-03-12,20.6,20.65,19.48,19.68,1523600,4.13000924726244,4.14003354155192,3.90546505517827,3.94556223233616,7599537.4637004,0.0,1.0
2009-03-13,20.95,20.97,20.33,20.65,1601900,4.20017930728875,4.20418902500454,4.07587805809929,4.14003354155192,7990088.64734947,0.0,1.0
2009-03-16,20.57,21.49,20.53,21.02,1550200,4.12399467068876,4.30844168561504,4.11597523525718,4.21421331929401,7732215.13273061,0.0,1.0
2009-03-17,21.2,21.24,20.47,20.56,1752400,4.25030077873611,4.25832021416768,4.10394608210982,4.12198981183087,8740764.93265198,0.0,1.0
2009-03-18,21.93,22.1,20.88,21.08,2115000,4.3966554753624,4.4307380759466,4.18614529528349,4.22624247244137,10549371.0525901,0.0,1.0
2009-03-19,23.17,24.66,21.5,21.61,3667700,4.6452579737413,4.94398194356757,4.31044654447294,4.33249999190978,18294055.8910567,0.0,1.0
2009-03-20,22.94,23.67,22.32,23.44,2572100,4.59914622000973,4.74550091663602,4.47484497082028,4.69938916290445,12829332.0493461,0.0,1.0
2009-03-23,24.73,24.77,23.15,23.39,2326000,4.95801595557283,4.9660353910044,4.64124825602551,4.68936486861498,11601814.216702,0.0,1.0
2009-03-24,24.56,25.04,24.31,24.675,1697000,4.92393335498862,5.02016658016755,4.87381188354126,4.94698923185441,8464436.25354396,0.0,1.0
2009-03-25,24.7,25.34,24.03,24.6,2059600,4.95200137899914,5.08031234590438,4.81767583552022,4.9319527904202,10273042.3734821,0.0,1.0
2009-03-26,25.85,25.88,24.8,25.03,1959900,5.182560147657,5.18857472423068,4.97204996757809,5.01816172130966,9775750.50873352,0.0,1.0
2009-03-27,25.07,25.75,24.82,25.4,1696400,5.02618115674124,5.16251155907805,4.97605968529388,5.09234149905175,8461443.52416733,0.0,1.0
2009-03-30,24.39,24.84,24.13,24.505,1786900,4.88985075440442,4.98006940300967,4.83772442409916,4.9129066312702,8912846.87180771,0.0,1.0
2009-03-31,24.72,25.04,24.32,24.63,1610800,4.95601109671493,5.02016658016755,4.87581674239916,4.93796736699388,8034480.79976936,0.0,1.0
2009-04-01,24.56,24.86,23.95,24.5,2149800,4.92393335498862,4.98407912072545,4.80163696465706,4.91190420184126,10722949.3564342,0.0,1.0
2009-04-02,25.58,25.83,24.65,24.85,2774400,5.12842895849385,5.17855042994121,4.94197708470967,4.98207426186756,13838380.637497,0.0,1.0
2009-04-03,25.59,25.75,24.71,24.71,1610800,5.13043381735174,5.16251155907805,4.95400623785704,4.95400623785704,8034480.79976936,0.0,1.0
2009-04-06,25.54,25.59,24.83,25.5,1406400,5.12040952306227,5.13043381735174,4.97806454415177,5.11239008763069,7014957.65880037,0.0,1.0
2009-04-07,24.74,25.24,24.56,25.24,1440900,4.96002081443072,5.06026375732544,4.92393335498862,5.06026375732544,7187039.59795609,0.0,1.0
2009-04-08,24.96,25.05,24.51,25.05,1216800,5.0041277093044,5.02217143902545,4.91390906069915,5.02217143902545,6069255.17578803,0.0,1.0
2009-04-09,25.93,25.97,24.914,25.37,1384600,5.19859901852015,5.20661845395173,4.99490535855808,5.08632692247807,6906221.82478313,0.0,1.0
2009-04-13,25.74,25.83,25.35,25.66,1050600,5.16050670022016,5.17855042994121,5.08231720476228,5.144467829357,5240269.13846392,0.0,1.0
2009-04-14,25.11,25.66,24.85,25.61,1699900,5.03420059217281,5.144467829357,4.98207426186756,5.13444353506753,8478901.11219763,0.0,1.0
2009-04-15,25.75,25.79,24.77,24.78,1549200,5.16251155907805,5.17053099450963,4.9660353910044,4.9680402498623,7727227.25043624,0.0,1.0
2009-04-16,26.44,26.57,25.6,25.91,1274000,5.30084682027277,5.32690998542539,5.13243867620964,5.19458930080436,6354562.04302592,0.0,1.0
2009-04-17,26.52,26.67,26.04,26.46,1416500,5.31688569113592,5.34695857400434,5.22065246595699,5.30485653798856,7065335.26997349,0.0,1.0
2009-04-20,25.75,26.57,25.56,26.11,1323400,5.16251155907805,5.32690998542539,5.12441924077806,5.23468647796225,6600963.42836775,0.0,1.0
2009-04-21,26.21,26.27,25.57,25.72,1346000,5.2547350665412,5.26676421968856,5.12642409963596,5.15649698250437,6713689.56822048,0.0,1.0
2009-04-22,26.32,26.86,25.605,26.02,1577300,5.27678851397803,5.38505089230433,5.13344110563859,5.2166427482412,7867386.74290801,0.0,1.0
2009-04-23,26.34,26.37,25.53,26.27,1886600,5.28079823169382,5.28681280826751,5.11840466420438,5.26676421968856,9410138.7365563,0.0,1.0
2009-04-24,26.83,27.045,26.29,26.51,1577000,5.37903631573065,5.42214078117538,5.27077393740435,5.31488083227803,7865890.37821969,0.0,1.0
2009-04-27,26.24,26.77,26.05,26.28,1611400,5.26074964311488,5.36700716258328,5.22265732481489,5.26876907854646,8037473.52914598,0.0,1.0
2009-04-28,25.92,26.38,25.72,26.38,1631900,5.19659415966226,5.2888176671254,5.15649698250437,5.2888176671254,8139725.11618054,0.0,1.0
2009-04-29,25.84,26.5,25.67,26.48,2019500,5.1805552887991,5.31287597342013,5.1464726882149,5.30886625570434,10073028.2934779,0.0,1.0
2009-04-30,25.66,26.33,25.47,25.57,2392900,5.144467829357,5.27879337283593,5.10637551105701,5.12642409963596,11935503.5421953,0.0,1.0
2009-05-01,25.75,26.51,25.44,26.51,1185600,5.16251155907805,5.31488083227803,5.10036093448333,5.31488083227803,5913633.24820372,0.0,1.0
2009-05-04,25.82,25.97,25.48,25.84,1226000,5.17654557108331,5.20661845395173,5.10838036991491,5.1805552887991,6115143.69289623,0.0,1.0
2009-05-05,25.92,25.95,25.54,25.74,1419200,5.19659415966226,5.20260873623594,5.12040952306227,5.16050670022016,7078802.55216828,0.0,1.0
2009-05-06,25.82,26.16,25.4,26.14,1167800,5.17654557108331,5.24471077225172,5.09234149905175,5.24070105453594,5824848.94336396,0.0,1.0
2009-05-07,25.67,26.09,25.48,25.95,1852200,5.1464726882149,5.23067676024646,5.10838036991491,5.20260873623594,9238555.58563,0.0,1.0
2009-05-08,26.03,26.21,25.68,25.95,1450900,5.2186476070991,5.2547350665412,5.14847754707279,5.20260873623594,7236918.42089977,0.0,1.0
2009-05-11,25.68,26.07,25.6,25.78,1242500,5.14847754707279,5.22666704253067,5.13243867620964,5.16852613565174,6197443.75075331,0.0,1.0
2009-05-12,25.45,25.95,25.2,25.82,1257200,5.10236579334122,5.20260873623594,5.05224432189386,5.17654557108331,6270765.62048053,0.0,1.0
2009-05-13,24.81,25.79,24.68,25.34,1265100,4.97405482643598,5.17053099450963,4.94799166128335,5.08031234590438,6310169.89060605,0.0,1.0
2009-05-14,25.1,25.25,24.87,24.93,1265300,5.03219573331492,5.06226861618334,4.98608397958335,4.99811313273071,6311167.46706492,0.0,1.0
2009-05-15,24.94,25.18,24.72,25.13,1106100,5.00011799158861,5.04823460417807,4.95601109671493,5.0382103098886,5517096.60580139,0.0,1.0
2009-05-18,25.6,25.6,24.9696,25.29,1032100,5.13243867620964,5.13243867620964,5.00605237380798,5.07028805161491,5147993.3160181,0.0,1.0
2009-05-19,25.58,25.775,25.14,25.16,865300,5.12842895849385,5.16752370622279,5.0402151687465,5.04422488646228,4316014.54931737,0.0,1.0
2009-05-20,25.35,25.94,25.27,25.27,1002600,5.08231720476228,5.20060387737805,5.06627833389912,5.06627833389912,5000850.78833422,0.0,1.0
2009-05-21,24.66,25.2,24.5,25.19,1329300,4.94398194356757,5.05224432189386,4.91190420184126,5.05023946303597,6630391.93390452,0.0,1.0
2009-05-22,24.56,24.9,24.38,24.76,1015800,4.92393335498862,4.99209855615703,4.88784589554652,4.96403053214651,5066690.83461989,0.0,1.0
2009-05-26,25.19,25.35,24.16,24.25,1446200,5.05023946303597,5.08231720476228,4.84373900067285,4.8617827303939,7213475.37411624,0.0,1.0
2009-05-27,24.68,25.26,24.64,25.08,962500,4.94799166128335,5.06427347504123,4.93997222585178,5.02818601559913,4800836.70833003,0.0,1.0
2009-05-28,24.61,24.98,24.16,24.84,1113200,4.93395764927809,5.00813742702019,4.84373900067285,4.98006940300967,5552510.57009142,0.0,1.0
2009-05-29,23.29,23.55,22.13,22.51,3250400,4.66931628003603,4.72144261034129,4.43675265252029,4.51293728912027,16212612.6096166,0.0,1.0
2009-06-01,23.48,23.82,22.79,23.18,2561100,4.70740859833603,4.77557379950444,4.56907333714131,4.6472628325992,12774465.3441081,0.0,1.0
2009-06-02,23.17,23.58,23.11,23.28,2047100,4.6452579737413,4.72745718691497,4.63322882059393,4.66731142117814,10210693.8448025,0.0,1.0
2009-06-03,22.68,23.36,22.59,23.16,2017600,4.54701988970448,4.6833502920413,4.52897615998343,4.64325311488341,10063551.3171186,0.0,1.0
2009-06-04,22.76,22.91,22.55,22.63,1556800,4.56305876056763,4.59313164343605,4.52095672455185,4.536995595415,7765135.15587344,0.0,1.0
2009-06-05,22.83,23.14,22.43,22.91,1490300,4.57709277257289,4.63924339716762,4.49689841825712,4.59313164343605,7433440.98329791,0.0,1.0
2009-06-08,22.77,22.9,22.47,22.51,1333400,4.56506361942553,4.59112678457815,4.50491785368869,4.51293728912027,6650842.25131143,0.0,1.0
2009-06-09,22.96,23.09,22.63,22.72,1374600,4.60315593772552,4.62921910287815,4.536995595415,4.55503932513605,6856343.00183943,0.0,1.0
2009-06-10,22.76,23.18,22.45,23.08,1410200,4.56305876056763,4.6472628325992,4.50090813597291,4.62721424402025,7033911.61151897,0.0,1.0
2009-06-11,22.85,23.17,22.65,22.83,1437900,4.58110249028868,4.6452579737413,4.54100531313079,4.57709277257289,7172075.95107298,0.0,1.0
2009-06-12,22.94,22.96,22.43,22.8,1260800,4.59914622000973,4.60315593772552,4.49689841825712,4.57107819599921,6288721.99674026,0.0,1.0
2009-06-15,22.49,22.71,22.21,22.62,1744800,4.50892757140448,4.55303446627816,4.45279152338344,4.53499073655711,8702857.02721479,0.0,1.0
2009-06-16,22.22,22.65,22.22,22.39,1406300,4.45479638224133,4.54100531313079,4.45479638224133,4.48887898282554,7014458.87057093,0.0,1.0
2009-06-17,22.39,22.58,22.09,22.19,2388300,4.48887898282554,4.52697130112553,4.42873321708871,4.44878180566765,11912559.2836411,0.0,1.0
2009-06-18,22.41,22.46,22.21,22.43,1132700,4.49288870054133,4.5029129948308,4.45279152338344,4.49689841825712,5649774.2748316,0.0,1.0
2009-06-19,22.43,22.59,22.175,22.59,2225400,4.49689841825712,4.52897615998343,4.44577451738081,4.52897615998343,11100033.2578884,0.0,1.0
2009-06-22,22.19,22.52,22.12,22.3,1259600,4.44878180566765,4.51494214797817,4.43474779366239,4.47083525310449,6282736.53798702,0.0,1.0
2009-06-23,22.11,22.49,22.04,22.35,1238000,4.4327429348045,4.50892757140448,4.41870892279923,4.48085954739396,6174998.28042864,0.0,1.0
2009-06-24,22.44,22.66,22.09,22.19,1463600,4.49890327711501,4.54301017198869,4.42873321708871,4.44878180566765,7300264.52603826,0.0,1.0
2009-06-25,23.12,23.12,22.27,22.5,1323700,4.63523367945183,4.63523367945183,4.46482067653081,4.51093243026238,6602459.79305606,0.0,1.0
2009-06-26,22.92,23.04,22.63,22.93,1680300,4.59513650229394,4.61919480858867,4.536995595415,4.59714136115184,8381138.619228,0.0,1.0
2009-06-29,22.93,23.13,22.62,22.91,1240400,4.59714136115184,4.63723853830972,4.53499073655711,4.59313164343605,6186969.19793513,0.0,1.0
2009-06-30,22.84,23.14,22.66,22.86,1304000,4.57909763143079,4.63924339716762,4.54301017198869,4.58310734914658,6504198.51185699,0.0,1.0
2009-07-01,23.06,23.4,22.88,23.09,1306000,4.62320452630446,4.69136972747287,4.58711706686236,4.62921910287815,6514174.27644573,0.0,1.0
2009-07-02,22.2,22.94,22.13,22.94,1164500,4.45078666452555,4.59914622000973,4.43675265252029,4.59914622000973,5808388.93179253,0.0,1.0
2009-07-06,22.25,22.44,21.89,22.21,1068500,4.46081095881502,4.49890327711501,4.38863603993082,4.45279152338344,5329552.23153312,0.0,1.0
2009-07-07,21.67,22.31,21.64,22.26,1290400,4.34452914505714,4.47284011196238,4.33851456848346,4.46281581767291,6436363.31265358,0.0,1.0
2009-07-08,21.96,22.19,21.72,22.19,1630600,4.40267005193608,4.44878180566765,4.35455343934661,4.44878180566765,8133240.86919786,0.0,1.0
2009-07-09,21.73,22.04,21.52,21.97,1284500,4.35655829820451,4.41870892279923,4.31445626218873,4.40467491079397,6406934.8071168,0.0,1.0
2009-07-10,21.61,21.87,21.46,21.61,1597800,4.33249999190978,4.38462632221503,4.30242710904136,4.33249999190978,7969638.32994256,0.0,1.0
2009-07-13,21.9,21.92,21.3,21.61,2833500,4.39064089878871,4.3946506165045,4.27034936731505,4.33249999190978,14133164.4810942,0.0,1.0
2009-07-14,22.32,22.35,21.83,22.17,1593500,4.47484497082028,4.48085954739396,4.37660688678345,4.44477208795186,7948190.43607677,0.0,1.0
2009-07-15,23.12,23.28,22.32,22.51,2589800,4.63523367945183,4.66731142117814,4.47484497082028,4.51293728912027,12917617.5659565,0.0,1.0
2009-07-16,22.54,22.67,22.08,22.18,3423500,4.51895186569396,4.54501503084658,4.42672835823081,4.44677694680976,17076015.0347718,0.0,1.0
2009-07-17,22.61,22.63,22.33,22.62,1827900,4.53298587769922,4.536995595415,4.47684982967817,4.53499073655711,9117350.04587683,0.0,1.0
2009-07-20,22.77,22.82,22.35,22.67,1410000,4.56506361942553,4.575087913715,4.48085954739396,4.54501503084658,7032914.03506009,0.0,1.0
2009-07-21,23.31,23.31,22.81,22.81,1800000,4.67332599775182,4.67332599775182,4.5730830548571,4.5730830548571,8978188.12986395,0.0,1.0
2009-07-22,23.52,23.67,22.95,23.16,1790100,4.7154280337676,4.74550091663602,4.60115107886763,4.64325311488341,8928808.09514971,0.0,1.0
2009-07-23,24.19,24.2605,23.35,23.41,1767800,4.84975357724653,4.86388783219468,4.6813454331834,4.69337458633077,8817578.31998527,0.0,1.0
2009-07-24,24.45,24.47,24.0,24.07,1017600,4.90187990755178,4.90588962526757,4.81166125894654,4.8256952709518,5075669.02274975,0.0,1.0
2009-07-27,24.41,24.54,24.1,24.37,1014000,4.89386047212021,4.91992363727283,4.83170984752548,4.88584103668863,5057712.64649002,0.0,1.0
2009-07-28,24.61,24.71,23.586,24.3,1471200,4.93395764927809,4.95400623785704,4.72866010222971,4.87180702468337,7338172.43147547,0.0,1.0
2009-07-29,24.73,24.74,24.42,24.58,1451400,4.95801595557283,4.96002081443072,4.8958653309781,4.92794307270441,7239412.36204696,0.0,1.0
2009-07-30,25.22,25.33,24.78,25.03,1919200,5.05625403960965,5.07830748704649,4.9680402498623,5.01816172130966,9572743.69935272,0.0,1.0
2009-07-31,25.18,25.36,24.97,25.19,1461500,5.04823460417807,5.08432206362017,5.00613256816229,5.05023946303597,7289789.97322009,0.0,1.0
2009-08-03,25.35,25.37,24.91,25.09,1617100,5.08231720476228,5.08632692247807,4.99410341501493,5.03019087445702,8065904.45822388,0.0,1.0
2009-08-04,25.68,25.68,25.11,25.2,1390300,5.14847754707279,5.14847754707279,5.03420059217281,5.05224432189386,6934652.75386103,0.0,1.0
2009-08-05,25.57,25.71,25.24,25.68,1898800,5.12642409963596,5.15449212364648,5.06026375732544,5.14847754707279,9470990.90054758,0.0,1.0
2009-08-06,25.72,25.865,25.36,25.54,1607700,5.15649698250437,5.18556743594384,5.08432206362017,5.12040952306227,8019018.36465682,0.0,1.0
2009-08-07,26.8,27.12,25.87,26.12,1806800,5.37302173915697,5.43717722260959,5.18656986537279,5.23669133682015,9012105.72946565,0.0,1.0
2009-08-10,26.6,26.84,26.42,26.64,1494700,5.33292456199908,5.38104117458854,5.29683710255698,5.34094399743065,7455387.66539313,0.0,1.0
2009-08-11,26.2,26.72,26.09,26.45,1447900,5.2527302076833,5.35698286829381,5.23067676024646,5.30285167913066,7221954.77401667,0.0,1.0
2009-08-12,26.83,27.0103,26.21,26.28,1600800,5.37903631573065,5.41518392093848,5.2547350665412,5.26876907854646,7984601.97682567,0.0,1.0
2009-08-13,27.33,27.35,26.74,27.04,1739400,5.47927925862537,5.48328897634116,5.3609925860096,5.42113835174643,8675922.46282519,0.0,1.0
2009-08-14,26.88,27.31,26.67,27.22,1243700,5.38906061002012,5.47526954090958,5.34695857400434,5.45722581118853,6203429.20950655,0.0,1.0
2009-08-17,26.29,26.78,26.22,26.63,1169500,5.27077393740435,5.36901202144118,5.25673992539909,5.33893913857276,5833328.34326438,0.0,1.0
2009-08-18,26.67,26.74,26.32,26.43,1373500,5.34695857400434,5.3609925860096,5.27678851397803,5.29884196141487,6850856.33131563,0.0,1.0
2009-08-19,27.03,27.065,26.42,26.52,842100,5.41913349288854,5.42615049889117,5.29683710255698,5.31688569113592,4200295.68008801,0.0,1.0
2009-08-20,27.12,27.19,26.69,26.74,683000,5.43717722260959,5.45121123461485,5.35096829172013,5.3609925860096,3406723.60705393,0.0,1.0
2009-08-21,27.7,27.86,27.07,27.38,959900,5.55345903636746,5.58553677809377,5.42715292832011,5.48930355291484,4787868.21436467,0.0,1.0
2009-08-24,27.58,27.74,27.42,27.66,667100,5.52940073007273,5.56147847179904,5.49732298834642,5.54543960093588,3327416.27857346,0.0,1.0
2009-08-25,27.64,28.02,27.256,27.68,1182800,5.54142988322009,5.61761451982008,5.46444330307695,5.54944931865167,5899667.17777949,0.0,1.0
2009-08-26,27.87,27.99,27.51,27.57,1025700,5.58754163695166,5.6115999432464,5.51536671806747,5.52739587121483,5116070.86933414,0.0,1.0
2009-08-27,28.0,28.06,27.35,27.87,1026400,5.61360480210429,5.62563395525166,5.48328897634116,5.58754163695166,5119562.3869402,0.0,1.0
2009-08-28,27.81,28.3,27.57,28.1,640800,5.5755124838043,5.67375056784112,5.52739587121483,5.63365339068324,3196234.97423156,0.0,1.0
2009-08-31,27.44,27.89,27.355,27.75,920900,5.50133270606221,5.59155135466745,5.4842914057701,5.56348333065693,4593340.80488428,0.0,1.0
2009-09-01,27.06,27.6,26.84,26.99,2027100,5.42514806946222,5.53341044778852,5.38104117458854,5.41111405745696,10110936.1989151,0.0,1.0
2009-09-02,26.81,27.05,26.675,26.87,1252900,5.37502659801486,5.42314321060432,5.34796100343329,5.38705575116223,6249317.72661474,0.0,1.0
2009-09-03,27.26,27.27,26.51,26.79,989900,5.46524524662011,5.467250105478,5.31488083227803,5.37101688029907,4937504.68319573,0.0,1.0
2009-09-04,27.72,27.75,27.14,27.2,737600,5.55746875408325,5.56348333065693,5.44118694032537,5.45321609347274,3679061.98032647,0.0,1.0
2009-09-08,27.98,28.01,27.74,27.95,1035500,5.6095950843885,5.61560966096219,5.56147847179904,5.60358050781482,5164952.11581896,0.0,1.0
2009-09-09,28.16,28.25,27.74,27.9,922200,5.6456825438306,5.66372627355165,5.56147847179904,5.59355621352535,4599825.05186696,0.0,1.0
2009-09-10,28.37,28.41,27.96,28.35,881400,5.68778457984638,5.69580401527796,5.60558536667271,5.6837748621306,4396319.45425672,0.0,1.0
2009-09-11,28.38,28.43,28.05,28.35,1002900,5.68978943870428,5.69981373299375,5.62362909639376,5.6837748621306,5002347.15302253,0.0,1.0
2009-09-14,28.82,28.88,28.14,28.41,972800,5.77800322845163,5.790032381599,5.64167282611481,5.69580401527796,4852211.89596203,0.0,1.0
2009-09-15,28.87,28.925,28.4,28.4,733500,5.7880275227411,5.79905424645952,5.69379915642007,5.69379915642007,3658611.66291956,0.0,1.0
2009-09-16,29.25,29.28,28.58,28.85,881500,5.86421215934109,5.87022673591477,5.72988661586217,5.78401780502532,4396818.24248615,0.0,1.0
2009-09-17,29.46,29.66,29.04,29.29,1188000,5.90631419535687,5.94641137251476,5.82211012332531,5.87223159477267,5925604.16571021,0.0,1.0
2009-09-18,29.77,29.94,29.52,29.67,1850400,5.9684648199516,6.0025474205358,5.91834334850424,5.94841623137266,9229577.39750014,0.0,1.0
2009-09-21,29.67,29.84,29.39,29.66,916900,5.94841623137266,5.98249883195686,5.89228018335161,5.94641137251476,4573389.2757068,0.0,1.0
2009-09-22,29.78,30.0,29.67,29.75,1122900,5.97046967880949,6.01457657368317,5.94841623137266,5.96445510223581,5600893.02834679,0.0,1.0
2009-09-23,28.35,29.5,28.21,29.05,3387800,5.6837748621306,5.91433363078845,5.65570683812007,5.8241149821832,16897947.6368628,0.0,1.0
2009-09-24,30.2,30.28,29.21,29.42,4583400,6.05467375084106,6.07071262170421,5.85619272390951,5.8982947599253,22861459.7080102,0.0,1.0
2009-09-25,30.06,30.44,29.885,30.17,1731700,6.02660572683054,6.10279036343052,5.99152069681738,6.04865917426737,8637515.76915855,0.0,1.0
2009-09-28,30.69,30.85,30.08,30.23,1202200,6.15291183487788,6.18498957660419,6.03061544454632,6.06068832741474,5996432.09429025,0.0,1.0
2009-09-29,30.52,30.8,30.37,30.68,1314600,6.11882923429368,6.17496528231472,6.08875635142526,6.15090697601999,6557070.0641773,0.0,1.0
2009-09-30,30.31,30.67,29.8,30.46,1790700,6.0767271982779,6.14890211716209,5.97447939652528,6.10680008114631,8931800.82452631,0.0,1.0
2009-10-01,29.32,30.43,29.29,30.3,1977200,5.87824617134635,6.10078550457263,5.87223159477267,6.07472233942,9862040.87242611,0.0,1.0
2009-10-02,29.05,29.23,28.59,28.9,1426100,5.8241149821832,5.8602024416253,5.73189147472006,5.79404209931479,7113218.93999943,0.0,1.0
2009-10-05,29.54,29.54,28.96,29.09,1134300,5.92235306622003,5.92235306622003,5.80607125246215,5.83213441761478,5657754.88650259,0.0,1.0
2009-10-06,29.73,30.01,29.4,29.6,962600,5.96044538452002,6.01658143254106,5.89428504220951,5.93438221936739,4801335.49655946,0.0,1.0
2009-10-07,29.33,29.62,29.19,29.62,1041700,5.88025103020425,5.93839193708318,5.85218300619372,5.93839193708318,5195876.98604404,0.0,1.0
2009-10-08,29.38,29.71,29.13,29.35,1060400,5.89027532449372,5.95643566680423,5.84015385304636,5.88426074792003,5289150.38494874,0.0,1.0
2009-10-09,29.53,29.68,29.1,29.46,743800,5.92034820736213,5.95042109023055,5.83413927647268,5.90631419535687,3709986.85055156,0.0,1.0
2009-10-12,29.2,29.62,28.7,29.51,1214100,5.85418786505162,5.93839193708318,5.7539449221569,5.91633848964635,6055787.89359323,0.0,1.0
2009-10-13,29.2,29.33,28.98,29.08,1098700,5.85418786505162,5.88025103020425,5.81008097017794,5.83012955875689,5480186.27682306,0.0,1.0
2009-10-14,29.32,29.44,28.91,29.28,1286200,5.87824617134635,5.90230447764108,5.79604695817268,5.87022673591477,6415414.20701723,0.0,1.0
2009-10-15,29.49,29.49,28.72,29.12,1207100,5.91232877193056,5.91232877193056,5.75795463987269,5.83814899418846,6020872.71753264,0.0,1.0
2009-10-16,29.25,29.56,28.92,29.56,1265200,5.86421215934109,5.92636278393582,5.79805181703058,5.92636278393582,6310668.67883548,0.0,1.0
2009-10-19,29.58,29.69,29.18,29.47,1382500,5.9303725016516,5.95242594908844,5.85017814733583,5.90831905421477,6895747.27196495,0.0,1.0
2009-10-20,29.21,29.65,29.0,29.28,1204700,5.85619272390951,5.94440651365687,5.81409068789373,5.87022673591477,6008901.80002617,0.0,1.0
2009-10-21,28.72,29.45,28.71,29.21,911100,5.75795463987269,5.90430933649898,5.75594978101479,5.85619272390951,4544459.55839947,0.0,1.0
2009-10-22,28.76,28.91,28.37,28.71,2017700,5.76597407530427,5.79604695817268,5.68778457984638,5.75594978101479,10064050.105348,0.0,1.0
2009-10-23,28.11,28.66,28.075,28.66,1576600,5.63565824954113,5.74592548672532,5.6286412435385,5.74592548672532,7863895.22530194,0.0,1.0
2009-10-26,28.32,28.75,27.9901,28.02,2959000,5.67776028555691,5.76396921644637,5.61161999183498,5.61761451982008,14759143.7090375,0.0,1.0
2009-10-27,28.3,28.63,28.22,28.41,1084200,5.67375056784112,5.73991091015164,5.65771169697797,5.69580401527796,5407861.98355472,0.0,1.0
2009-10-28,27.9,28.43,27.85,28.34,1262300,5.59355621352535,5.69981373299375,5.58353191923588,5.6817700032727,6296203.82018181,0.0,1.0
2009-10-29,28.15,28.24,27.83,28.04,1283500,5.64367768497271,5.66172141469376,5.57952220152009,5.62162423753587,6401946.92482243,0.0,1.0
2009-10-30,27.69,28.26,27.53,28.03,1365500,5.55145417750957,5.66573113240955,5.51937643578326,5.61961937867798,6810953.27296067,0.0,1.0
2009-11-02,28.0,28.07,27.485,27.66,1598100,5.61360480210429,5.62763881410955,5.51035457092273,5.54543960093588,7971134.69463088,0.0,1.0
2009-11-03,28.03,28.17,27.7,27.99,1288700,5.61961937867798,5.6476874026885,5.55345903636746,5.6115999432464,6427883.91275314,0.0,1.0
2009-11-04,28.19,28.47,27.87,28.03,1631900,5.65169712040429,5.70783316842533,5.58754163695166,5.61961937867798,8139725.11618054,0.0,1.0
2009-11-05,28.62,28.73,28.26,28.26,846000,5.73790605129374,5.75995949873058,5.66573113240955,5.66573113240955,4219748.42103606,0.0,1.0
2009-11-06,28.77,28.9,28.2507,28.55,865800,5.76797893416216,5.79404209931479,5.6638666136717,5.72387203928848,4318508.49046456,0.0,1.0
2009-11-09,29.32,29.32,28.77,28.9,893800,5.87824617134635,5.87824617134635,5.76797893416216,5.79404209931479,4458169.19470689,0.0,1.0
2009-11-10,28.98,29.48,28.82,29.29,994400,5.81008097017794,5.91032391307266,5.77800322845163,5.87223159477267,4959950.1535204,0.0,1.0
2009-11-11,29.04,29.21,28.82,29.14,671500,5.82211012332531,5.85619272390951,5.77800322845163,5.84215871190425,3349362.96066869,0.0,1.0
2009-11-12,28.71,29.08,27.4,27.41,1057900,5.75594978101479,5.83012955875689,5.49331327063063,5.49531812948852,5276680.67921282,0.0,1.0
2009-11-13,28.82,28.99,28.52,28.79,533000,5.77800322845163,5.81208582903584,5.7178574627148,5.77198865187795,2658541.2628986,0.0,1.0
2009-11-16,28.91,29.17,28.79,29.0,1061400,5.79604695817268,5.84817328847794,5.77198865187795,5.81409068789373,5294138.26724311,0.0,1.0
2009-11-17,28.93,28.96,28.68,28.83,723800,5.80005667588847,5.80607125246215,5.74993520444111,5.78000808730953,3610229.20466418,0.0,1.0
2009-11-18,28.56,28.89,28.4,28.87,797200,5.72587689814638,5.79203724045689,5.69379915642007,5.7880275227411,3976339.76507085,0.0,1.0
2009-11-19,28.09,28.46,27.79,27.81,1050400,5.63164853182534,5.70582830956743,5.57150276608851,5.5755124838043,5239271.56200505,0.0,1.0
2009-11-20,27.96,28.29,27.79,28.01,929800,5.60558536667271,5.67174570898323,5.57150276608851,5.61560966096219,4637732.95730417,0.0,1.0
2009-11-23,28.59,28.7,28.04,28.23,1108700,5.73189147472006,5.7539449221569,5.62162423753587,5.65971655583586,5530065.09976675,0.0,1.0
2009-11-24,28.54,28.59,28.23,28.59,644900,5.72186718043059,5.73189147472006,5.65971655583586,5.73189147472006,3216685.29163848,0.0,1.0
2009-11-25,28.75,28.76,28.35,28.54,600100,5.76396921644637,5.76597407530427,5.6837748621306,5.72186718043059,2993228.16485075,0.0,1.0
2009-11-27,28.33,28.57,27.76,28.11,354700,5.67976514441481,5.72788175700427,5.56548818951483,5.63565824954113,1769201.84981263,0.0,1.0
2009-11-30,28.09,28.35,27.91,28.15,1231800,5.63164853182534,5.6837748621306,5.59556107238324,5.64367768497271,6144073.41020356,0.0,1.0
2009-12-01,28.72,28.75,28.26,28.26,785600,5.75795463987269,5.76396921644637,5.66573113240955,5.66573113240955,3918480.33045617,0.0,1.0
2009-12-02,28.93,29.1,28.54,28.78,446300,5.80005667588847,5.83413927647268,5.72186718043059,5.76998379302005,2226091.86797682,0.0,1.0
2009-12-03,28.73,29.05,28.7,28.88,694400,5.75995949873058,5.8241149821832,5.7539449221569,5.790032381599,3463585.46520974,0.0,1.0
2009-12-04,29.41,29.73,29.02,29.12,1131400,5.8962899010674,5.96044538452002,5.81810040560952,5.83814899418846,5643290.02784893,0.0,1.0
2009-12-07,29.44,29.579,29.255,29.33,642500,5.90230447764108,5.93017201576582,5.86521458877004,5.88025103020425,3204714.37413199,0.0,1.0
2009-12-08,29.01,29.21,28.78,29.21,752000,5.81609554675163,5.85619272390951,5.76998379302005,5.85619272390951,3750887.48536538,0.0,1.0
2009-12-09,28.75,28.91,28.53,28.9,1015200,5.76396921644637,5.79604695817268,5.71986232157269,5.79404209931479,5063698.10524327,0.0,1.0
2009-12-10,28.97,29.22,28.89,28.91,915500,5.80807611132005,5.85819758276741,5.79203724045689,5.79604695817268,4566406.24049469,0.0,1.0
2009-12-11,29.33,29.41,29.06,29.17,724800,5.88025103020425,5.8962899010674,5.8261198410411,5.84817328847794,3615217.08695855,0.0,1.0
2009-12-14,29.62,29.72,29.48,29.52,1352400,5.93839193708318,5.95844052566213,5.91032391307266,5.91834334850424,6745612.01490445,0.0,1.0
2009-12-15,29.43,29.64,29.32,29.64,892200,5.90029961878319,5.94240165479897,5.87824617134635,5.94240165479897,4450188.5830359,0.0,1.0
2009-12-16,29.32,29.65,29.2,29.42,768400,5.87824617134635,5.94440651365687,5.85418786505162,5.8982947599253,3832688.75499303,0.0,1.0
2009-12-17,28.77,29.23,28.66,29.23,1339500,5.76797893416216,5.8602024416253,5.74592548672532,5.8602024416253,6681268.33330709,0.0,1.0
2009-12-18,29.54,29.54,28.82,28.98,2068800,5.92235306622003,5.92235306622003,5.77800322845163,5.81008097017794,10318930.8905903,0.0,1.0
2009-12-21,29.62,30.0,29.51,29.72,929200,5.93839193708318,6.01457657368317,5.91633848964635,5.95844052566213,4634740.22792755,0.0,1.0
2009-12-22,29.68,29.88,29.52,29.77,1119800,5.95042109023055,5.99051826738844,5.91834334850424,5.9684648199516,5585430.59323425,0.0,1.0
2009-12-23,26.35,27.134,26.25,26.86,6912100,5.28280309055172,5.43998402501064,5.26275450197277,5.38505089230433,34476741.206907,0.0,1.0
2009-12-24,26.37,26.52,26.2,26.33,1108800,5.28681280826751,5.31688569113592,5.2527302076833,5.27879337283593,5530563.88799619,0.0,1.0
2009-12-28,26.11,26.43,26.0,26.41,1614200,5.23468647796225,5.29884196141487,5.21263303052541,5.29483224369908,8051439.59957021,0.0,1.0
2009-12-29,26.27,26.395,26.04,26.08,1089900,5.26676421968856,5.29182495541224,5.22065246595699,5.22867190138857,5436292.91263262,0.0,1.0
2009-12-30,26.18,26.47,26.09,26.47,847900,5.24872048996751,5.30686139684645,5.23067676024646,5.30686139684645,4229225.39739536,0.0,1.0
2009-12-31,26.07,26.27,26.05,26.25,677700,5.22666704253067,5.26676421968856,5.22265732481489,5.26275450197277,3380287.83089378,0.0,1.0
2010-01-04,26.39,26.53,26.12,26.23,1051100,5.2908225259833,5.31889054999382,5.23669133682015,5.25874478425698,5242763.0796111,0.0,1.0
2010-01-05,26.35,26.37,26.14,26.31,1455600,5.28280309055172,5.28681280826751,5.24070105453594,5.27478365512014,7260361.46768331,0.0,1.0
2010-01-06,26.42,26.47,26.19,26.19,1570100,5.29683710255698,5.30686139684645,5.25072534882541,5.25072534882541,7831473.99038854,0.0,1.0
2010-01-07,26.65,26.65,26.0,26.0,1035100,5.34294885628855,5.34294885628855,5.21263303052541,5.21263303052541,5162956.9629012,0.0,1.0
2010-01-08,26.91,26.92,26.47,26.56,2510800,5.3950751865938,5.3970800454517,5.30686139684645,5.3249051265675,12523574.8647013,0.0,1.0
2010-01-11,26.8,26.93,26.68,26.87,709900,5.37302173915697,5.39908490430959,5.34896343286223,5.38705575116223,3540897.64077245,0.0,1.0
2010-01-12,26.44,26.84,26.36,26.74,1014000,5.30084682027277,5.38104117458854,5.28480794940961,5.3609925860096,5057712.64649002,0.0,1.0
2010-01-13,26.85,26.91,26.475,26.53,849600,5.38304603344644,5.3950751865938,5.3078638262754,5.31889054999382,4237704.79729578,0.0,1.0
2010-01-14,26.68,26.87,26.61,26.71,865500,5.34896343286223,5.38705575116223,5.33492942085697,5.35497800943592,4317012.12577625,0.0,1.0
2010-01-15,26.24,26.87,26.07,26.83,1367400,5.26074964311488,5.38705575116223,5.22666704253067,5.37903631573065,6820430.24931998,0.0,1.0
2010-01-19,26.66,26.66,26.11,26.11,683900,5.34495371514644,5.34495371514644,5.23468647796225,5.23468647796225,3411212.70111887,0.0,1.0
2010-01-20,26.25,26.47,26.0,26.46,1030800,5.26275450197277,5.30686139684645,5.21263303052541,5.30485653798856,5141509.06903542,0.0,1.0
2010-01-21,25.77,26.34,25.75,26.2,1878000,5.16652127679384,5.28079823169382,5.16251155907805,5.2527302076833,9367242.94882472,0.0,1.0
2010-01-22,25.25,25.99,25.16,25.82,2089700,5.06226861618334,5.21062817166752,5.04422488646228,5.17654557108331,10423177.6305426,0.0,1.0
2010-01-25,25.21,25.37,25.04,25.37,1322500,5.05424918075176,5.08632692247807,5.02016658016755,5.08632692247807,6596474.33430281,0.0,1.0
2010-01-26,25.02,25.23,24.96,25.11,1465300,5.01615686245176,5.05825889846755,5.0041277093044,5.03420059217281,7308743.92593869,0.0,1.0
2010-01-27,25.22,25.23,24.81,24.85,1735600,5.05625403960965,5.05825889846755,4.97405482643598,4.98207426186756,8656968.5101066,0.0,1.0
2010-01-28,24.96,25.38,24.85,25.36,1346700,5.0041277093044,5.08833178133596,4.98207426186756,5.08432206362017,6717181.08582654,0.0,1.0
2010-01-29,25.11,25.37,25.01,25.01,1883000,5.03420059217281,5.08632692247807,5.01415200359387,5.01415200359387,9392182.36029657,0.0,1.0
2010-02-01,25.22,25.33,25.07,25.2,1021800,5.05625403960965,5.07830748704649,5.02618115674124,5.05224432189386,5096618.1283861,0.0,1.0
2010-02-02,25.44,25.49,25.04,25.18,1047200,5.10036093448333,5.1103852287728,5.02016658016755,5.04823460417807,5223310.33866307,0.0,1.0
2010-02-03,25.31,25.37,25.12,25.23,631800,5.0742977693307,5.08632692247807,5.03620545103071,5.05825889846755,3151344.03358225,0.0,1.0
2010-02-04,24.81,25.29,24.79,25.19,939000,4.97405482643598,5.07028805161491,4.97004510872019,5.05023946303597,4683621.47441236,0.0,1.0
2010-02-05,24.83,25.035,24.51,24.88,1456900,4.97806454415177,5.01916415073861,4.91390906069915,4.98808883844124,7266845.71466599,0.0,1.0
2010-02-08,24.49,24.65,24.12,24.41,1472700,5.00613256816229,5.03883902838712,4.93049887889238,4.98977933804988,7204448.24601193,0.48,1.0
2010-02-09,24.68,24.93,24.42,24.8,1174000,5.04497148967927,5.09607533378056,4.99182349181393,5.06950133484789,5743207.87724452,0.0,1.0
2010-02-10,24.44,24.75,24.4,24.73,879700,4.99591179934203,5.05928056602763,4.98773518428583,5.05519225849953,4303492.30801704,0.0,1.0
2010-02-11,24.62,24.7,24.07,24.28,782100,5.03270656709496,5.04905979720737,4.92027811007213,4.96320533911721,3826033.11822227,0.0,1.0
2010-02-12,24.6,24.65,24.23,24.43,1056800,5.02861825956686,5.03883902838712,4.95298457029695,4.99386764557798,5169865.48949915,0.0,1.0
2010-02-16,23.75,24.28,23.1,23.25,2659600,4.85486518962248,4.96320533911721,4.72199519495912,4.7526575014199,13010762.9219076,0.0,1.0
2010-02-17,23.85,24.02,23.73,23.75,1631700,4.87530672726299,4.91005734125187,4.85077688209437,4.85486518962248,7982276.22938661,0.0,1.0
2010-02-18,24.12,24.16,23.83,23.96,1381600,4.93049887889238,4.93867549394859,4.87121841973489,4.89779241866756,6758787.05553751,0.0,1.0
2010-02-19,24.49,24.53,24.08,24.09,1605000,5.00613256816229,5.0143091832185,4.92232226383618,4.92436641760023,7851659.83217841,0.0,1.0
2010-02-22,24.53,24.69,24.44,24.61,865300,5.0143091832185,5.04701564344332,4.99591179934203,5.03066241333091,4233047.50952273,0.0,1.0
2010-02-23,24.2,24.68,24.11,24.55,1004800,4.9468521090048,5.04497148967927,4.92845472512833,5.0183974907466,4915481.49493636,0.0,1.0
2010-02-24,24.65,24.67,24.19,24.37,1220800,5.03883902838712,5.04292733591522,4.94480795524075,4.98160272299367,5972153.47235102,0.0,1.0
2010-02-25,24.83,24.92,24.26,24.37,1305700,5.07563379614005,5.09403118001651,4.95911703158911,4.98160272299367,6387484.26347373,0.0,1.0
2010-02-26,24.79,25.03,24.68,24.89,3196700,5.06745718108384,5.11651687142108,5.04497148967927,5.08789871872435,15638256.0657475,0.0,1.0
2010-03-01,25.09,25.09,24.72,24.85,1347900,5.12878179400539,5.12878179400539,5.05314810473548,5.07972210366815,6593926.65906123,0.0,1.0
2010-03-02,24.86,25.21,24.81,25.14,1193500,5.0817662574322,5.15331163917401,5.07154548861194,5.13900256282564,5838601.87520556,0.0,1.0
2010-03-03,25.07,25.1801,24.86,24.87,1174600,5.12469348647728,5.14719961941949,5.0817662574322,5.08381041119625,5746143.07718178,0.0,1.0
2010-03-04,25.28,25.36,24.98,25.07,1184500,5.16762071552237,5.18397394563478,5.10629610260082,5.12469348647728,5794573.87614661,0.0,1.0
2010-03-05,25.53,25.61,25.28,25.32,1109800,5.21872455962366,5.23507778973607,5.16762071552237,5.17579733057857,5429141.48395738,0.0,1.0
2010-03-08,26.01,26.04,25.51,25.56,1200100,5.31684394029813,5.32297640159029,5.21463625209555,5.22485702091581,5870889.07451546,0.0,1.0
2010-03-09,26.15,26.21,25.74,25.9,1113300,5.34546209299485,5.35772701557916,5.26165178866874,5.29435824889356,5446263.48359142,0.0,1.0
2010-03-10,26.42,26.54,26.12,26.12,1338700,5.40065424462425,5.42518408979286,5.3393296317027,5.3393296317027,6548920.26002319,0.0,1.0
2010-03-11,26.66,26.68,26.21,26.39,897800,5.44971393496148,5.45380224248959,5.35772701557916,5.39452178333209,4392037.50612447,0.0,1.0
2010-03-12,26.67,26.67,26.49,26.65,586500,5.45175808872553,5.45175808872553,5.41496332097261,5.44766978119743,2869157.93867454,0.0,1.0
2010-03-15,26.78,26.8,26.54,26.67,535500,5.4742437801301,5.47833208765821,5.42518408979286,5.45175808872553,2619665.94400719,0.0,1.0
2010-03-16,27.11,27.16,26.81,26.88,720200,5.5417008543438,5.55192162316406,5.48037624142226,5.49468531777062,3523218.32469464,0.0,1.0
2010-03-17,27.51,27.56,27.12,27.14,1096300,5.62346700490587,5.63368777372612,5.54374500810786,5.54783331563596,5363099.48536896,0.0,1.0
2010-03-18,27.79,27.9,27.35,27.35,2000700,5.68070331029931,5.70318900170388,5.59076054468104,5.59076054468104,9787424.19080333,0.0,1.0
2010-03-19,28.13,28.23,27.19,27.93,3426400,5.75020453827706,5.77064607591758,5.55805408445622,5.70932146299603,16761948.4417297,0.0,1.0
2010-03-22,28.45,28.54,27.97,27.97,1488800,5.81561745872671,5.83401484260318,5.71749807805224,5.71749807805224,7283209.44432849,0.0,1.0
2010-03-23,28.58,28.62,28.18,28.37,1236600,5.84219145765938,5.85036807271559,5.76042530709732,5.7992642286143,6049447.07069896,0.0,1.0
2010-03-24,28.32,28.67,28.25,28.6,1030600,5.78904345979404,5.86058884153585,5.77473438344568,5.84627976518749,5041695.09223867,0.0,1.0
2010-03-25,28.22,28.58,28.18,28.46,1211600,5.76860192215353,5.84219145765938,5.76042530709732,5.81766161249076,5927147.07331299,0.0,1.0
2010-03-26,27.92,28.44,27.86,28.37,2033000,5.70727730923198,5.81357330496266,5.69501238664767,5.7992642286143,9945435.78742598,0.0,1.0
2010-03-29,28.35,28.405,27.93,27.96,1145800,5.7951759210862,5.80641876678848,5.70932146299603,5.71545392428819,5605253.48019316,0.0,1.0
2010-03-30,28.38,28.5,28.14,28.31,760800,5.80130838237835,5.82583822754697,5.75224869204111,5.78699930602999,3721833.52044943,0.0,1.0
2010-03-31,28.1,28.3999,28.02,28.33,1167400,5.74407207698491,5.80537624836882,5.7277188468725,5.79108761355809,5710920.67793462,0.0,1.0
2010-04-01,28.02,28.39,27.88,28.24,1031600,5.7277188468725,5.8033525361424,5.69910069417577,5.77269022968163,5046587.09213411,0.0,1.0
2010-04-05,28.14,28.37,27.92,28.03,976200,5.75224869204111,5.7992642286143,5.70727730923198,5.72976300063655,4775570.29792683,0.0,1.0
2010-04-06,28.14,28.27,27.96,28.0,763200,5.75224869204111,5.77882269097378,5.71545392428819,5.72363053934439,3733574.32019848,0.0,1.0
2010-04-07,27.82,28.06,27.7,27.7,851100,5.68683577159146,5.7358954619287,5.66230592642285,5.66230592642285,4163581.11100751,0.0,1.0
2010-04-08,27.74,27.83,27.445,27.82,888000,5.67048254147905,5.68887992535552,5.61018000543953,5.68683577159146,4344095.90714918,0.0,1.0
2010-04-09,27.74,27.78,27.575,27.75,746000,5.67048254147905,5.67865915653526,5.6367540043722,5.6725266952431,3649431.92199694,0.0,1.0
2010-04-12,27.61,27.95,27.44,27.77,859600,5.64390854254638,5.71340977052413,5.60915792855751,5.67661500277121,4205163.11011873,0.0,1.0
2010-04-13,27.84,27.86,27.52,27.61,767200,5.69092407911957,5.69501238664767,5.62551115866992,5.64390854254638,3753142.31978023,0.0,1.0
2010-04-14,27.97,27.97,27.55,27.77,1248300,5.71749807805224,5.71749807805224,5.63164361996207,5.67661500277121,6106683.46947558,0.0,1.0
2010-04-15,28.15,28.205,27.94,28.01,1508800,5.75429284580517,5.76553569150745,5.71136561676008,5.72567469310845,7381049.44223724,0.0,1.0
2010-04-16,27.91,28.26,27.79,28.09,1249600,5.70523315546793,5.77677853720973,5.68070331029931,5.74202792322086,6113043.06933965,0.0,1.0
2010-04-19,27.99,28.03,27.68,27.83,737800,5.72158638558034,5.72976300063655,5.65821761889474,5.68887992535552,3609317.52285435,0.0,1.0
2010-04-20,28.23,28.3,28.03,28.22,639200,5.77064607591758,5.78495515226594,5.72976300063655,5.76860192215353,3126966.33316413,0.0,1.0
2010-04-21,28.33,28.35,28.1,28.17,620300,5.79108761355809,5.7951759210862,5.74407207698491,5.75838115333327,3034507.53514035,0.0,1.0
2010-04-22,28.68,28.7,27.96,28.17,726300,5.8626329952999,5.866721302828,5.71545392428819,5.75838115333327,3553059.52405681,0.0,1.0
2010-04-23,28.73,28.79,28.37,28.73,743300,5.87285376412016,5.88511868670447,5.7992642286143,5.87285376412016,3636223.52227926,0.0,1.0
2010-04-26,28.39,28.75,28.37,28.75,770700,5.8033525361424,5.87694207164826,5.7992642286143,5.87694207164826,3770264.31941427,0.0,1.0
2010-04-27,27.49,28.45,27.46,28.39,1706000,5.61937869737776,5.81561745872671,5.61324623608561,5.8033525361424,8345751.82161767,0.0,1.0
2010-04-28,27.5,27.75,27.33,27.69,1262800,5.62142285114181,5.6725266952431,5.58667223715294,5.66026177265879,6177617.46795944,0.0,1.0
2010-04-29,27.64,27.77,27.21,27.56,1456200,5.65004100383854,5.67661500277121,5.56214239198432,5.63368777372612,7123730.24773719,0.0,1.0
2010-04-30,27.26,27.795,27.25,27.71,1136700,5.57236316080458,5.68172538718134,5.57031900704053,5.6643500801869,5560736.28114467,0.0,1.0
2010-05-03,27.48,27.53,27.16,27.32,938800,5.61733454361371,5.62755531243397,5.55192162316406,5.58462808338889,4592609.50183744,0.0,1.0
2010-05-04,26.85,27.16,26.53,27.16,1610100,5.48855285647846,5.55192162316406,5.42313993602881,5.55192162316406,7876609.03164515,0.0,1.0
2010-05-05,26.7,27.19,26.65,26.84,902600,5.45789055001769,5.55805408445622,5.44766978119743,5.48650870271441,4415519.10562257,0.0,1.0
2010-05-06,26.1,26.8,25.01,26.62,1908400,5.33524132417459,5.47833208765821,5.11242856389297,5.44153731990528,9335892.60045438,0.0,1.0
2010-05-07,25.54,26.12,25.41,25.95,1816900,5.22076871338771,5.3393296317027,5.19419471445504,5.30457901771382,8888274.61002177,0.0,1.0
2010-05-10,26.9,26.9,26.13,26.21,1447000,5.49877362529872,5.49877362529872,5.34137378546675,5.35772701557916,7078723.84869916,0.0,1.0
2010-05-11,26.66,26.97,26.01,26.65,1260400,5.44971393496148,5.51308270164708,5.31684394029813,5.44766978119743,6165876.66821039,0.0,1.0
2010-05-12,27.18,27.25,26.47,26.65,988400,5.55600993069216,5.57031900704053,5.4108750134445,5.44766978119743,4835252.69665118,0.0,1.0
2010-05-13,26.9,27.17,26.81,27.05,820500,5.49877362529872,5.55396577692811,5.48037624142226,5.52943593175949,4013885.91420709,0.0,1.0
2010-05-14,26.47,26.87,26.25,26.78,1166000,5.4108750134445,5.49264116400657,5.36590363063537,5.4742437801301,5704071.87808101,0.0,1.0
2010-05-17,26.94,27.03,26.235,26.53,1222000,5.50695024035493,5.52534762423139,5.36283739998929,5.42313993602881,5978023.87222555,0.0,1.0
2010-05-18,26.77,27.3,26.65,27.16,1233600,5.47219962636605,5.58053977586078,5.44766978119743,5.55192162316406,6034771.07101264,0.0,1.0
2010-05-19,26.66,27.03,26.51,26.86,1096200,5.44971393496148,5.52534762423139,5.41905162850071,5.49059701024251,5362610.28537942,0.0,1.0
2010-05-20,25.51,26.37,25.48,26.14,1637400,5.21463625209555,5.39043347580399,5.2085037908034,5.3434179392308,8010160.62879061,0.0,1.0
2010-05-21,25.93,25.93,25.18,25.18,1891500,5.30049071018572,5.30049071018572,5.14717917788185,5.14717917788185,9253217.80222147,0.0,1.0
2010-05-24,25.64,25.9,25.53,25.82,1009400,5.24121025102822,5.29435824889356,5.21872455962366,5.27800501878115,4937984.69445538,0.0,1.0
2010-05-25,25.57,25.6,24.89,25.17,1363700,5.22690117467986,5.23303363597202,5.08789871872435,5.1451350241178,6671220.25740916,0.0,1.0
2010-05-26,25.57,26.1,25.44,25.63,1514100,5.22690117467986,5.33524132417459,5.20032717574719,5.23916609726417,7406977.04168307,0.0,1.0
2010-05-27,26.24,26.25,25.77,25.99,1128600,5.36385947687132,5.36590363063537,5.26778424996089,5.31275563277003,5521111.08199162,0.0,1.0
2010-05-28,26.0,26.26,25.71,26.18,993300,5.31479978653408,5.36794778439942,5.25551932737658,5.35159455428701,4859223.49613882,0.0,1.0
2010-06-01,25.37,26.1,25.36,25.83,1285600,5.18601809939883,5.33524132417459,5.18397394563478,5.2800491725452,6289155.06557543,0.0,1.0
2010-06-02,25.86,25.86,25.21,25.43,1042200,5.28618163383736,5.28618163383736,5.15331163917401,5.19828302198314,5098442.29102575,0.0,1.0
2010-06-03,26.1,26.12,25.68,25.81,979000,5.33524132417459,5.3393296317027,5.24938686608443,5.2759608650171,4789267.89763406,0.0,1.0
2010-06-04,25.01,25.63,24.92,25.63,1241700,5.11242856389297,5.23916609726417,5.09403118001651,5.23916609726417,6074396.27016569,0.0,1.0
2010-06-07,24.61,25.1,24.59,25.0,1793900,5.03066241333091,5.13082594776944,5.02657410580281,5.11038441012892,8775758.6124267,0.0,1.0
2010-06-08,24.77,24.82,24.45,24.6,1753400,5.06336887355574,5.07358964237599,4.99795595310609,5.02861825956686,8577632.61666144,0.0,1.0
2010-06-09,24.62,25.009,24.55,24.87,1282400,5.03270656709496,5.11222414851657,5.0183974907466,5.08381041119625,6273500.66591003,0.0,1.0
2010-06-10,25.35,25.36,24.91,24.98,1362600,5.18192979187073,5.18397394563478,5.09198702625246,5.10629610260082,6665839.05752417,0.0,1.0
2010-06-11,25.3,25.32,24.92,25.07,1193600,5.17170902305047,5.17579733057857,5.09403118001651,5.12469348647728,5839091.07519511,0.0,1.0
2010-06-14,25.19,25.67,25.14,25.51,1158200,5.1492233316459,5.24734271232038,5.13900256282564,5.21463625209555,5665914.27889659,0.0,1.0
2010-06-15,25.98,25.99,25.2,25.36,782700,5.31071147900598,5.31275563277003,5.15126748540995,5.18397394563478,3828968.31815952,0.0,1.0
2010-06-16,25.91,26.035,25.75,25.87,694700,5.29640240265762,5.32195432470826,5.26369594243279,5.28822578760141,3398472.32736096,0.0,1.0
2010-06-17,25.99,26.02,25.66,25.94,709200,5.31275563277003,5.31888809406218,5.24529855855633,5.30253486394977,3469406.32584481,0.0,1.0
2010-06-18,26.1,26.3,25.92,26.04,1026400,5.33524132417459,5.37612439945563,5.29844655642167,5.32297640159029,5021148.69267783,0.0,1.0
2010-06-21,25.78,26.4,25.68,26.4,842700,5.26982840372494,5.39656593709614,5.24938686608443,5.39656593709614,4122488.31188583,0.0,1.0
2010-06-22,25.31,26.01,25.25,25.88,996800,5.17375317681452,5.31684394029813,5.16148825423021,5.29026994136546,4876345.49577286,0.0,1.0
2010-06-23,25.23,25.51,25.06,25.29,971400,5.15739994670211,5.21463625209555,5.12264933271323,5.16966486928642,4752088.69842872,0.0,1.0
2010-06-24,24.93,25.31,24.86,25.1,732900,5.09607533378056,5.17375317681452,5.0817662574322,5.13082594776944,3585346.7233667,0.0,1.0
2010-06-25,24.92,25.05,24.62,24.92,1397100,5.09403118001651,5.12060517894918,5.03270656709496,5.09403118001651,6834613.05391679,0.0,1.0
2010-06-28,25.03,25.19,24.73,25.01,825000,5.11651687142108,5.1492233316459,5.05519225849953,5.11242856389297,4035899.91373656,0.0,1.0
2010-06-29,24.22,24.74,24.02,24.74,1745500,4.9509404165329,5.05723641226358,4.91005734125187,5.05723641226358,8538985.81748748,0.0,1.0
2010-06-30,23.97,24.46,23.93,24.17,1142600,4.89983657243161,5.00000010687014,4.8916599573754,4.94071964771264,5589599.08052776,0.0,1.0
2010-07-01,23.97,24.03,23.61,23.97,1352600,4.89983657243161,4.91210149501592,4.82624703692575,4.89983657243161,6616919.05856979,0.0,1.0
2010-07-02,23.66,24.03,23.61,23.97,1023600,4.83646780574601,4.91210149501592,4.82624703692575,4.89983657243161,5007451.0929706,0.0,1.0
2010-07-06,23.73,24.06,23.5,23.87,1335200,4.85077688209437,4.91823395630807,4.80376134552119,4.8793950347911,6531798.26038917,0.0,1.0
2010-07-07,24.44,24.47,23.81,23.95,1226900,4.99591179934203,5.00204426063419,4.86713011220679,4.89574826490351,6001994.67171321,0.0,1.0
2010-07-08,24.72,24.77,24.4,24.55,1018900,5.05314810473548,5.06336887355574,4.98773518428583,5.0183974907466,4984458.69346204,0.0,1.0
2010-07-09,24.98,25.015,24.67,24.83,570800,5.10629610260082,5.113450640775,5.04292733591522,5.07563379614005,2792353.54031616,0.0,1.0
2010-07-12,25.2,25.31,24.79,24.88,1276300,5.15126748540995,5.17375317681452,5.06745718108384,5.0858545649603,6243659.46654785,0.0,1.0
2010-07-13,25.95,26.08,25.42,25.52,1066700,5.30457901771382,5.33115301664649,5.19623886821909,5.2166804058596,5218296.28846399,0.0,1.0
2010-07-14,25.77,25.99,25.61,25.75,816600,5.26778424996089,5.31275563277003,5.23507778973607,5.26369594243279,3994807.11461489,0.0,1.0
2010-07-15,25.8,25.89,25.46,25.74,665200,5.27391671125305,5.29231409512951,5.20441548327529,5.26165178866874,3254158.33044553,0.0,1.0
2010-07-16,25.2,25.8,25.16,25.79,1351400,5.15126748540995,5.27391671125305,5.14309087035375,5.271872557489,6611048.65869527,0.0,1.0
2010-07-19,25.68,25.695,25.23,25.32,1088000,5.24938686608443,5.25245309673051,5.15739994670211,5.17579733057857,5322495.88623683,0.0,1.0
2010-07-20,25.93,25.95,25.14,25.29,1305600,5.30049071018572,5.30457901771382,5.13900256282564,5.16966486928642,6386995.06348419,0.0,1.0
2010-07-21,25.2,26.82,25.13,26.2,1667200,5.15126748540995,5.48242039518631,5.13695840906159,5.35568286181511,8155942.22567467,0.0,1.0
2010-07-22,25.88,25.96,25.3,25.37,1464000,5.29026994136546,5.30662317147787,5.17170902305047,5.18601809939883,7161887.84692161,0.0,1.0
2010-07-23,26.01,26.1,25.67,25.89,1129400,5.31684394029813,5.33524132417459,5.24734271232038,5.29231409512951,5525024.68190797,0.0,1.0
2010-07-26,26.23,26.32,25.98,25.98,1030200,5.36181532310727,5.38021270698373,5.31071147900598,5.31071147900598,5039738.29228049,0.0,1.0
2010-07-27,26.29,26.45,26.14,26.43,747800,5.37408024569157,5.4067867059164,5.3434179392308,5.4026983983883,3658237.52180873,0.0,1.0
2010-07-28,26.45,26.56,26.18,26.31,1132000,5.4067867059164,5.42927239732097,5.35159455428701,5.37816855321968,5537743.88163611,0.0,1.0
2010-07-29,26.25,26.7,25.94,26.61,1152200,5.36590363063537,5.45789055001769,5.30253486394977,5.43949316614122,5636562.27952396,0.0,1.0
2010-07-30,26.46,26.53,25.82,25.96,963500,5.40883085968045,5.42313993602881,5.27800501878115,5.30662317147787,4713441.89925476,0.0,1.0
2010-08-02,27.15,27.26,26.69,26.79,1116800,5.54987746940001,5.57236316080458,5.45584639625364,5.47628793389415,5463385.48322545,0.0,1.0
2010-08-03,26.93,27.07,26.75,26.97,1292500,5.50490608659087,5.5335242392876,5.46811131883795,5.51308270164708,6322909.86485396,0.0,1.0
2010-08-04,26.99,27.15,26.74,26.96,1331600,5.51717100917518,5.54987746940001,5.46606716507389,5.51103854788303,6514187.06076559,0.0,1.0
2010-08-05,26.92,26.99,26.7585,26.82,1096000,5.50286193282682,5.51717100917518,5.46984884953739,5.48242039518631,5361631.88540034,0.0,1.0
2010-08-06,26.85,26.86,26.4,26.64,1275400,5.48855285647846,5.49059701024251,5.39656593709614,5.44562562743338,6239256.66664196,0.0,1.0
2010-08-09,27.09,27.12,26.88,27.02,966000,5.5376125468157,5.54374500810786,5.49468531777062,5.52330347046734,4725671.89899336,0.0,1.0
2010-08-10,26.93,27.19,26.47,26.83,1116500,5.50490608659087,5.55805408445622,5.4108750134445,5.48446454895036,5461917.88325682,0.0,1.0
2010-08-11,26.07,26.67,25.955,26.51,1217900,5.32910886288244,5.45175808872553,5.30560109459585,5.41905162850071,5957966.67265426,0.0,1.0
2010-08-12,25.96,26.17,25.7,25.7,1161200,5.30662317147787,5.34955040052296,5.25347517361253,5.25347517361253,5680590.27858291,0.0,1.0
2010-08-13,25.84,26.02,25.72,25.8,1005000,5.28209332630925,5.31888809406218,5.25756348114064,5.27391671125305,4916459.89491546,0.0,1.0
2010-08-16,25.99,26.11,25.59,25.7,1049800,5.31275563277003,5.33728547793865,5.23098948220796,5.25347517361253,5135621.49023108,0.0,1.0
2010-08-17,26.55,26.74,26.04,26.25,1099900,5.42722824355692,5.46606716507389,5.32297640159029,5.36590363063537,5380710.68499254,0.0,1.0
2010-08-18,26.66,26.91,26.27,26.44,952200,5.44971393496148,5.50081777906277,5.36999193816347,5.40474255215235,4658162.30043631,0.0,1.0
2010-08-19,26.11,26.56,25.88,26.5,1159100,5.33728547793865,5.42927239732097,5.29026994136546,5.41700747473666,5670317.07880248,0.0,1.0
2010-08-20,26.19,26.28,25.81,26.08,1123800,5.35363870805106,5.37203609192752,5.2759608650171,5.33115301664649,5497629.48249352,0.0,1.0
2010-08-23,26.09,26.49,25.8798,26.37,1090300,5.33319717041054,5.41496332097261,5.29022905829018,5.39043347580399,5333747.48599634,0.0,1.0
2010-08-24,25.88,26.02,25.63,25.89,1817700,5.29026994136546,5.31888809406218,5.23916609726417,5.29231409512951,8892188.20993812,0.0,1.0
2010-08-25,25.64,25.84,25.53,25.74,2580100,5.24121025102822,5.28209332630925,5.21872455962366,5.26165178866874,12621848.9302203,0.0,1.0
2010-08-26,25.2,25.88,25.08,25.82,2428600,5.15126748540995,5.29026994136546,5.12673764024133,5.27800501878115,11880710.9460614,0.0,1.0
2010-08-27,25.61,25.77,24.99,25.31,1791200,5.23507778973607,5.26778424996089,5.10834025636487,5.17375317681452,8762550.21270901,0.0,1.0
2010-08-30,25.34,25.7,25.33,25.49,1272100,5.17988563810668,5.25347517361253,5.17784148434262,5.21054794456745,6223113.066987,0.0,1.0
2010-08-31,25.49,25.69,25.16,25.2,1550000,5.21054794456745,5.25143101984848,5.14309087035375,5.15126748540995,7582599.8379293,0.0,1.0
2010-09-01,26.31,26.43,25.7,25.8,1728300,5.37816855321968,5.4026983983883,5.25347517361253,5.27391671125305,8454843.41928594,0.0,1.0
2010-09-02,26.67,26.74,26.27,26.27,1342600,5.45175808872553,5.46606716507389,5.36999193816347,5.36999193816347,6567999.05961541,0.0,1.0
2010-09-03,27.16,27.21,26.91,26.91,1458000,5.55192162316406,5.56214239198432,5.50081777906277,5.50081777906277,7132535.84754898,0.0,1.0
2010-09-07,26.73,27.14,26.7,27.07,1149300,5.46402301130984,5.54783331563596,5.45789055001769,5.5335242392876,5622375.4798272,0.0,1.0
2010-09-08,26.99,27.19,26.67,26.74,1208700,5.51717100917518,5.55805408445622,5.45175808872553,5.46606716507389,5912960.27361623,0.0,1.0
2010-09-09,27.11,27.31,26.94,27.24,1301400,5.5417008543438,5.58258392962483,5.50695024035493,5.56827485327647,6366448.66392335,0.0,1.0
2010-09-10,27.44,27.65,27.01,27.21,1192800,5.60915792855751,5.65208515760259,5.52125931670329,5.56214239198432,5835177.47527875,0.0,1.0
2010-09-13,27.73,27.93,27.65,27.76,1225900,5.668438387715,5.70932146299603,5.65208515760259,5.67457084900716,5997102.67181776,0.0,1.0
2010-09-14,27.825,27.97,27.54,27.62,737400,5.68785784847349,5.71749807805224,5.62959946619802,5.64595269631043,3607360.72289617,0.0,1.0
2010-09-15,27.87,27.92,27.46,27.64,1647300,5.69705654041172,5.70727730923198,5.61324623608561,5.65004100383854,8058591.42775545,0.0,1.0
2010-09-16,27.6,27.92,27.48,27.85,1314900,5.64186438878233,5.70727730923198,5.61733454361371,5.69296823288362,6432490.66251177,0.0,1.0
2010-09-17,27.71,27.86,27.4899,27.68,1852300,5.6643500801869,5.69501238664767,5.61935825584012,5.65821761889474,9061451.40632029,0.0,1.0
2010-09-20,28.12,28.16,27.71,27.86,1494600,5.74816038451301,5.75633699956922,5.6643500801869,5.69501238664767,7311583.04372203,0.0,1.0
2010-09-21,27.88,28.28,27.77,28.28,1675000,5.69910069417577,5.78086684473784,5.67661500277121,5.78086684473784,8194099.82485909,0.0,1.0
2010-09-22,27.38,28.07,26.93,27.9,2495400,5.59689300597319,5.73793961569275,5.50490608659087,5.70318900170388,12207496.5390766,0.0,1.0
2010-09-23,27.14,27.77,26.97,27.15,1470400,5.54783331563596,5.67661500277121,5.51308270164708,5.54987746940001,7193196.64625241,0.0,1.0
2010-09-24,27.72,27.79,27.25,27.32,1407200,5.66639423395095,5.68070331029931,5.57031900704053,5.58462808338889,6884022.25286072,0.0,1.0
2010-09-27,27.33,27.69,27.26,27.69,979000,5.58667223715294,5.66026177265879,5.57236316080458,5.66026177265879,4789267.89763405,0.0,1.0
2010-09-28,27.48,27.69,27.03,27.45,1281800,5.61733454361371,5.66026177265879,5.52534762423139,5.61120208232156,6270565.46597276,0.0,1.0
2010-09-29,27.45,27.62,27.19,27.32,1080200,5.61120208232156,5.64595269631043,5.55805408445622,5.58462808338889,5284338.28705241,0.0,1.0
2010-09-30,27.55,28.05,27.25,27.67,1135900,5.63164361996207,5.73385130816465,5.57031900704053,5.65617346513069,5556822.68122832,0.0,1.0
2010-10-01,27.48,27.97,27.47,27.83,1142300,5.61733454361371,5.71749807805224,5.61529038984966,5.68887992535552,5588131.48055913,0.0,1.0
2010-10-04,27.16,27.64,27.07,27.43,1885500,5.55192162316406,5.65004100383854,5.5335242392876,5.60711377479345,9223865.80284884,0.0,1.0
2010-10-05,27.64,27.77,27.31,27.53,1489300,5.65004100383854,5.67661500277121,5.58258392962483,5.62755531243397,7285655.4442762,0.0,1.0
2010-10-06,27.56,27.69,27.39,27.62,908700,5.63368777372612,5.66026177265879,5.59893715973725,5.64595269631043,4445360.30498475,0.0,1.0
2010-10-07,27.42,27.69,27.25,27.58,806600,5.6050696210294,5.66026177265879,5.57031900704053,5.63777608125423,3945887.1156605,0.0,1.0
2010-10-08,27.55,27.69,27.16,27.42,1060000,5.63164361996207,5.66026177265879,5.55192162316406,5.6050696210294,5185519.88916456,0.0,1.0
2010-10-11,27.59,27.72,27.37,27.52,1010300,5.63982023501828,5.66639423395095,5.59484885220914,5.62551115866992,4942387.49436127,0.0,1.0
2010-10-12,27.33,27.6101,26.99,27.61,1427300,5.58667223715294,5.64392898408402,5.51717100917518,5.64390854254638,6982351.45075902,0.0,1.0
2010-10-13,27.63,27.7,27.28,27.44,1008100,5.64799685007448,5.66230592642285,5.57645146833268,5.60915792855751,4931625.09459131,0.0,1.0
2010-10-14,27.3,27.71,27.12,27.65,1246100,5.58053977586078,5.6643500801869,5.54374500810786,5.65208515760259,6095921.06970562,0.0,1.0
2010-10-15,27.36,27.58,27.16,27.46,1077700,5.59280469844509,5.63777608125423,5.55192162316406,5.61324623608561,5272108.28731381,0.0,1.0
2010-10-18,27.43,27.48,27.28,27.32,918600,5.60711377479345,5.61733454361371,5.57645146833268,5.58462808338889,4493791.10394959,0.0,1.0
2010-10-19,27.38,27.39,27.0001,27.17,1858200,5.59689300597319,5.59893715973725,5.51923560447688,5.55396577692811,9090314.20570338,0.0,1.0
2010-10-20,27.79,27.84,27.35,27.47,1118100,5.68070331029931,5.69092407911957,5.59076054468104,5.61529038984966,5469745.08308952,0.0,1.0
2010-10-21,27.83,28.08,27.57,27.81,1721300,5.68887992535552,5.73998376945681,5.63573192749018,5.68479161782741,8420599.42001787,0.0,1.0
2010-10-22,28.08,28.11,27.8,27.83,818300,5.73998376945681,5.74611623074896,5.68274746406336,5.68887992535552,4003123.51443712,0.0,1.0
2010-10-25,28.01,28.47,27.93,28.28,1201100,5.72567469310845,5.81970576625482,5.70932146299603,5.78086684473784,5875781.07441089,0.0,1.0
2010-10-26,27.4,27.66,27.31,27.55,1217100,5.6009813135013,5.65412931136664,5.58258392962483,5.63164361996207,5954053.07273791,0.0,1.0
2010-10-27,27.24,27.3,26.86,27.3,1088800,5.56827485327647,5.58053977586078,5.49059701024251,5.58053977586078,5326409.48615318,0.0,1.0
2010-10-28,27.49,27.65,27.34,27.4,1466800,5.61937869737776,5.65208515760259,5.58871639091699,5.6009813135013,7175585.44662884,0.0,1.0
2010-10-29,27.47,27.5904,27.32,27.45,1126000,5.61529038984966,5.63990200116884,5.58462808338889,5.61120208232156,5508391.88226348,0.0,1.0
2010-11-01,27.33,27.69,27.23,27.51,847600,5.58667223715294,5.66026177265879,5.56623069951242,5.62346700490587,4146459.11137347,0.0,1.0
2010-11-02,27.9,27.93,27.54,27.56,704100,5.70318900170388,5.70932146299603,5.62959946619802,5.63368777372612,3444457.12637808,0.0,1.0
2010-11-03,27.93,28.06,27.59,27.89,827600,5.70932146299603,5.7358954619287,5.63982023501828,5.70114484793983,4048619.11346471,0.0,1.0
2010-11-04,28.17,28.31,28.06,28.23,771100,5.75838115333327,5.78699930602999,5.7358954619287,5.77064607591758,3772221.11937244,0.0,1.0
2010-11-05,28.2,28.34,28.1,28.24,546200,5.76451361462542,5.79313176732215,5.74407207698491,5.77269022968163,2672010.34288838,0.0,1.0
2010-11-08,28.1,28.355,27.99,28.04,1028800,5.74407207698491,5.79619799796822,5.72158638558034,5.7318071544006,5032889.49242688,0.0,1.0
2010-11-09,27.62,27.8,27.47,27.65,989000,5.74611623074896,5.78356376592401,5.71490995143642,5.75235748661147,4753850.93218686,0.49,1.0
2010-11-10,27.87,27.87,27.53,27.66,652600,5.79812669626986,5.79812669626986,5.72739246316144,5.7544379052323,3136868.67375647,0.0,1.0
2010-11-11,27.53,27.7,27.41,27.61,701600,5.72739246316144,5.76275957971565,5.7024274397114,5.74403581212812,3372398.19415804,0.0,1.0
2010-11-12,27.22,27.4899,27.06,27.31,937500,5.66289948591552,5.71904998449188,5.62961278798215,5.68162325350304,4506304.5995199,0.0,1.0
2010-11-15,27.58,27.82,27.29,27.36,800100,5.73779455626562,5.78772460316568,5.67746241626137,5.69202534660722,3845860.59741426,0.0,1.0
2010-11-16,26.91,27.44,26.84,27.31,1019100,5.59840650866961,5.70866869557391,5.58384357832375,5.68162325350304,4898533.35186211,0.0,1.0
2010-11-17,26.7,26.93,26.55,26.86,1137400,5.55471771763205,5.60256734591128,5.52351143831951,5.58800441556543,5467168.9082602,0.0,1.0
2010-11-18,27.14,27.39,26.86,26.89,803000,5.64625613694883,5.69826660246973,5.58800441556543,5.59424567142793,3859800.09964212,0.0,1.0
2010-11-19,27.64,27.65,27.0,27.12,1145700,5.75027706799063,5.75235748661147,5.61713027625713,5.64209529970716,5507064.72498128,0.0,1.0
2010-11-22,27.45,27.7,26.97,27.48,859500,5.71074911419475,5.76275957971565,5.61088902039462,5.71699037005726,4131380.05683984,0.0,1.0
2010-11-23,26.79,27.26,26.7,27.19,904600,5.57344148521957,5.67122116039886,5.55471771763205,5.65665823005301,4348163.35010742,0.0,1.0
2010-11-24,27.53,27.57,26.92,26.93,890600,5.72739246316144,5.73571413764478,5.60048692729044,5.60256734591128,4280869.20142125,0.0,1.0
2010-11-26,27.19,27.45,27.15,27.29,237700,5.65665823005301,5.71074911419475,5.64833655556967,5.67746241626137,1142558.51019294,0.0,1.0
2010-11-29,27.08,27.12,26.49,26.96,1017700,5.63377362522382,5.64209529970716,5.51102892659449,5.60880860177379,4891803.93699349,0.0,1.0
2010-11-30,26.745,26.84,26.48,26.73,1202800,5.56407960142581,5.58384357832375,5.50894850797366,5.56095897349456,5781528.71712271,0.0,1.0
2010-12-01,27.88,27.9,27.18,27.22,1214000,5.80020711489069,5.80436795213237,5.65457781143218,5.66289948591552,5835364.03607164,0.0,1.0
2010-12-02,28.38,28.88,27.61,27.83,1586700,5.90422804593249,6.00824897697429,5.74403581212812,5.78980502178652,7626830.40859545,0.0,1.0
2010-12-03,28.49,28.53,28.227,28.39,747300,5.92711265076169,5.93543432524503,5.8723976410337,5.90630846455333,3592065.5223693,0.0,1.0
2010-12-06,28.1,28.51,28.05,28.5,857300,5.84597632454909,5.93127348800336,5.83557423144491,5.92919306938253,4120805.2620463,0.0,1.0
2010-12-07,28.23,28.51,28.13,28.37,745800,5.87302176661995,5.93127348800336,5.85221758041159,5.90214762731166,3584855.43501008,0.0,1.0
2010-12-08,28.34,28.54,28.17,28.33,601200,5.89590637144915,5.93751474386587,5.86053925489494,5.89382595282831,2889803.01358012,0.0,1.0
2010-12-09,28.26,28.59,28.065,28.41,981700,5.87926302248246,5.94791683697005,5.83869485937616,5.910469301795,4718761.84037194,0.0,1.0
2010-12-10,28.28,28.34,27.98,28.29,790400,5.88342385972413,5.89590637144915,5.82101130109906,5.88550427834497,3799235.36582457,0.0,1.0
2010-12-13,27.87,28.3,27.61,28.29,1307300,5.79812669626986,5.88758469696581,5.74403581212812,5.88550427834497,6283831.46981586,0.0,1.0
2010-12-14,28.7,28.9,27.9,27.99,1511600,5.97080144179924,6.01240981421596,5.80436795213237,5.82309171971989,7265845.36814324,0.0,1.0
2010-12-15,28.95,29.0,28.52,28.72,1533500,6.02281190732014,6.03321400042432,5.9333539066242,5.97496227904092,7371112.64358803,0.0,1.0
2010-12-16,29.44,29.55,28.9,28.98,1813000,6.12475241974111,6.1476370245703,6.01240981421596,6.02905316318265,8714592.25485822,0.0,1.0
2010-12-17,29.19,29.72,29.15,29.34,6740000,6.07274195422021,6.18300414112451,6.06442027973686,6.10394823353275,32397325.8674817,0.0,1.0
2010-12-20,29.13,29.66,29.07,29.45,1662200,6.06025944249519,6.1705216293995,6.04777693077018,6.12683283836194,7989738.13901011,0.0,1.0
2010-12-21,29.2,29.39,29.07,29.31,1016900,6.07482237284104,6.11435032663693,6.04777693077018,6.09770697767024,4887958.55706858,0.0,1.0
2010-12-22,28.3,29.34,28.25,29.23,1979900,5.88758469696581,6.10394823353275,5.87718260386163,6.08106362870355,9516834.64169541,0.0,1.0
2010-12-23,28.34,28.34,28.07,28.22,1153100,5.89590637144915,5.89590637144915,5.83973506868658,5.87094134799912,5542634.48928683,0.0,1.0
2010-12-27,27.91,28.21,27.87,28.21,1351100,5.8064483707532,5.86886092937828,5.79812669626986,5.86886092937828,6494366.02070543,0.0,1.0
2010-12-28,28.1,28.1,27.76,27.98,669300,5.84597632454909,5.84597632454909,5.77524209144066,5.82101130109906,3217140.97968925,0.0,1.0
2010-12-29,28.09,28.19,27.95,28.12,598100,5.84389590592825,5.86470009213661,5.81477004523655,5.85013716179076,2874902.16637104,0.0,1.0
2010-12-30,28.06,28.29,28.0,28.11,747800,5.83765465006574,5.88550427834497,5.82517213834073,5.84805674316992,3594468.88482238,0.0,1.0
2010-12-31,27.96,28.19,27.93,28.01,877900,5.81685046385738,5.86470009213661,5.81060920799488,5.82725255696156,4219823.79511309,0.0,1.0
2011-01-03,27.98,28.2,27.82,28.2,998100,5.82101130109906,5.86678051075745,5.78772460316568,5.86678051075745,4797592.12883286,0.0,1.0
2011-01-04,27.67,28.1,27.57,28.1,1387100,5.75651832385314,5.84597632454909,5.73571413764478,5.84597632454909,6667408.11732699,0.0,1.0
2011-01-05,28.0,28.5,27.52,27.52,1139800,5.82517213834073,5.92919306938253,5.7253120445406,5.7253120445406,5478705.04803497,0.0,1.0
2011-01-06,27.995,28.02,27.72,28.0,1329700,5.82413192903031,5.8293329755824,5.76692041695732,5.82517213834073,6391502.10771372,0.0,1.0
2011-01-07,27.9225,28.08,27.65,28.02,777700,5.80904889402925,5.84181548730741,5.75235748661147,5.8293329755824,3738189.9595164,0.0,1.0
2011-01-10,28.07,28.12,27.73,27.84,1168400,5.83973506868658,5.85013716179076,5.76900083557816,5.79188544040735,5616177.38035099,0.0,1.0
2011-01-11,28.07,28.3299,27.94,28.16,832700,5.83973506868658,5.89380514864211,5.81268962661571,5.8584588362741,4002559.8293549,0.0,1.0
2011-01-12,28.51,28.93,28.25,28.28,1073200,5.93127348800336,6.01865107007847,5.87718260386163,5.88342385972413,5158577.16928508,0.0,1.0
2011-01-13,28.52,28.62,28.35,28.62,563900,5.9333539066242,5.95415809283256,5.89798679006999,5.95415809283256,2710512.17458056,0.0,1.0
2011-01-14,29.0,29.06,28.34,28.36,866300,6.03321400042432,6.04569651214934,5.89590637144915,5.90006720869082,4164065.7862017,0.0,1.0
2011-01-18,29.0375,29.22,28.915,29.06,1106300,6.04101557025246,6.07898321008272,6.01553044214722,6.04569651214934,5317679.76367879,0.0,1.0
2011-01-19,28.57,29.07,28.42,28.97,802100,5.94375599972838,6.04777693077018,5.91254972041584,6.02697274456182,3855474.04722657,0.0,1.0
2011-01-20,29.29,29.44,28.62,28.63,1486600,6.09354614042857,6.12475241974111,5.95415809283256,5.95623851145339,7145677.24548937,0.0,1.0
2011-01-21,28.89,29.38,28.83,29.38,722400,6.01032939559513,6.11226990801609,5.99784688387011,6.11226990801609,3472378.07220605,0.0,1.0
2011-01-24,28.7125,28.96,28.69,28.88,820400,5.97340196507529,6.02489232594098,5.96872102317841,6.00824897697429,3943437.1130092,0.0,1.0
2011-01-25,28.98,29.05,28.58,28.64,615300,6.02905316318265,6.0436160935285,5.94583641834921,5.95831893007423,2957577.8347569,0.0,1.0
2011-01-26,29.28,29.37,28.87,29.04,644100,6.09146572180773,6.11018948939526,6.00616855835346,6.04153567490767,3096011.51205415,0.0,1.0
2011-01-27,29.33,30.19,29.32,29.43,2339400,6.10186781491191,6.28078381630381,6.09978739629108,6.12267200112027,11244852.245458,0.0,1.0
2011-01-28,27.9,29.22,27.85,29.2,2250700,5.80436795213237,6.07898321008272,5.79396585902819,6.07482237284104,10818495.7462821,0.0,1.0
2011-01-31,28.06,28.26,27.83,27.94,2628400,5.83765465006574,5.87926302248246,5.78980502178652,5.81268962661571,12633995.7433367,0.0,1.0
2011-02-01,28.55,28.735,28.3,28.35,977400,5.93959516248671,5.97808290697217,5.88758469696581,5.89798679006999,4698092.92327547,0.0,1.0
2011-02-02,28.63,28.6974,28.23,28.44,1003500,5.95623851145339,5.97026053295783,5.87302176661995,5.91671055765751,4823548.44332611,0.0,1.0
2011-02-03,28.7,28.75,28.41,28.6,627400,5.97080144179924,5.98120353490342,5.910469301795,5.94999725559089,3015739.20612137,0.0,1.0
2011-02-04,28.9,28.91,28.37,28.7,625400,6.01240981421596,6.0144902328368,5.90214762731166,5.97080144179924,3006125.75630907,0.0,1.0
2011-02-07,29.37,29.41,28.81,28.83,1248400,6.11018948939526,6.1185111638786,5.99368604662844,5.99784688387011,6000715.37284335,0.0,1.0
2011-02-08,29.27,29.51,29.11,29.47,494500,6.0893853031869,6.13931535008696,6.05609860525352,6.13099367560361,2376925.46609343,0.0,1.0
2011-02-09,29.21,29.34,29.07,29.19,587200,6.07690279146188,6.10394823353275,6.04777693077018,6.07274195422021,2822508.86489396,0.0,1.0
2011-02-10,29.19,29.3,28.96,29.05,707600,6.07274195422021,6.0956265590494,6.02489232594098,6.0436160935285,3401238.54359497,0.0,1.0
2011-02-11,29.29,29.31,28.81,29.03,577100,6.09354614042857,6.09770697767024,5.99368604662844,6.03945525628683,2773960.9433418,0.0,1.0
2011-02-14,29.26,29.38,29.0701,29.29,382900,6.08730488456606,6.11226990801609,6.04779773495638,6.09354614042857,1840494.96656658,0.0,1.0
2011-02-15,28.75,29.225,28.7,29.11,695600,5.98120353490342,6.08002341939313,5.97080144179924,6.05609860525352,3343557.84472112,0.0,1.0
2011-02-16,28.94,29.0,28.64,28.88,811700,6.02073148869931,6.03321400042432,5.95831893007423,6.00824897697429,3901618.60632566,0.0,1.0
2011-02-17,29.32,29.6,28.77,28.92,763800,6.09978739629108,6.15803911767448,5.9853643721451,6.01657065145764,3671376.48332085,0.0,1.0
2011-02-18,29.19,29.58,29.15,29.34,1009900,6.07274195422021,6.15387828043281,6.06442027973686,6.10394823353275,4854311.48272549,0.0,1.0
2011-02-22,28.16,28.92,28.04,28.89,1240700,5.8584588362741,6.01657065145764,5.83349381282407,6.01032939559513,5963703.59106597,0.0,1.0
2011-02-23,27.56,28.29,27.515,28.19,996800,5.73363371902394,5.88550427834497,5.72427183523018,5.86470009213661,4791343.38645487,0.0,1.0
2011-02-24,27.66,27.74,27.34,27.58,979600,5.7544379052323,5.77108125419899,5.68786450936555,5.73779455626562,4708667.71806901,0.0,1.0
2011-02-25,28.1,28.1,27.72,27.84,640600,5.84597632454909,5.84597632454909,5.76692041695732,5.79188544040735,3079187.97488261,0.0,1.0
2011-02-28,28.12,28.19,27.89,28.19,1620500,5.85013716179076,5.86470009213661,5.80228753351153,5.86470009213661,7789297.71042347,0.0,1.0
2011-03-01,27.71,28.15,27.71,28.15,1115400,5.76483999833648,5.85637841765327,5.76483999833648,5.85637841765327,5361420.9603248,0.0,1.0
2011-03-02,27.94,28.02,27.64,27.68,591100,5.81268962661571,5.8293329755824,5.75027706799063,5.75859874247398,2841255.09202796,0.0,1.0
2011-03-03,28.33,28.49,27.91,28.06,804800,5.89382595282831,5.92711265076169,5.8064483707532,5.83765465006574,3868452.20447319,0.0,1.0
2011-03-04,28.0,28.43,27.76,28.33,710700,5.82517213834073,5.91463013903667,5.77524209144066,5.89382595282831,3416139.39080405,0.0,1.0
2011-03-07,27.76,28.17,27.6,28.17,1163700,5.77524209144066,5.86053925489494,5.74195539350729,5.86053925489494,5593585.77329207,0.0,1.0
2011-03-08,28.19,28.32,27.74,27.82,826800,5.86470009213661,5.89174553420748,5.77108125419899,5.78772460316568,3974200.15240859,0.0,1.0
2011-03-09,28.23,28.42,27.93,28.1,491800,5.87302176661995,5.91254972041584,5.81060920799488,5.84597632454909,2363947.30884682,0.0,1.0
2011-03-10,27.67,28.08,27.66,27.86,975700,5.75651832385314,5.84181548730741,5.7544379052323,5.79604627764902,4689921.49093501,0.0,1.0
2011-03-11,27.91,28.0025,27.44,27.59,700100,5.8064483707532,5.82569224299594,5.70866869557391,5.73987497488645,3365188.10679881,0.0,1.0
2011-03-14,28.17,28.99,28.0,28.36,1557600,5.86053925489494,6.03113358180349,5.82517213834073,5.90006720869082,7486954.71382634,0.0,1.0
2011-03-15,27.76,27.95,27.38,27.38,1112400,5.77524209144066,5.81477004523655,5.6961861838489,5.6961861838489,5347000.78560634,0.0,1.0
2011-03-16,27.32,27.75,27.22,27.59,996800,5.68370367212388,5.77316167281983,5.66289948591552,5.73987497488645,4791343.38645487,0.0,1.0
2011-03-17,27.42,27.81,27.34,27.72,468900,5.70450785833224,5.78564418454484,5.68786450936555,5.76692041695732,2253873.30849587,0.0,1.0
2011-03-18,27.8,27.93,27.62,27.8,1135000,5.78356376592401,5.81060920799488,5.74611623074896,5.78356376592401,5455632.76848543,0.0,1.0
2011-03-21,28.08,28.46,27.97,28.12,1434100,5.84181548730741,5.92087139489918,5.81893088247822,5.85013716179076,6893324.18791626,0.0,1.0
2011-03-22,28.14,28.36,27.9101,27.99,877100,5.85429799903243,5.90006720869082,5.80646917493941,5.82309171971989,4215978.41518817,0.0,1.0
2011-03-23,29.75,30.31,29.16,29.95,3430400,6.18924539698702,6.30574883975384,6.0665006983577,6.23085376940374,16488989.1180726,0.0,1.0
2011-03-24,29.54,29.98,29.47,29.82,986500,6.14555660594947,6.23709502526625,6.13099367560361,6.20380832733287,4741834.11992147,0.0,1.0
2011-03-25,29.55,29.82,29.46,29.57,827200,6.1476370245703,6.20380832733287,6.12891325698278,6.15179786181197,3976122.84237106,0.0,1.0
2011-03-28,29.47,29.84,29.405,29.58,714300,6.13099367560361,6.20796916457455,6.11747095456818,6.15387828043281,3433443.60046621,0.0,1.0
2011-03-29,29.76,29.77,29.36,29.42,636000,6.19132581560786,6.19340623422869,6.10810907077442,6.12059158249944,3057077.0403143,0.0,1.0
2011-03-30,29.8,29.85,29.625,29.85,725000,6.1996474900912,6.21004958319538,6.16324016422657,6.21004958319538,3484875.55696206,0.0,1.0
2011-03-31,30.2775,30.48,29.72,29.72,1266900,6.29898747923612,6.34111595630805,6.18300414112451,6.18300414112451,6089639.78360721,0.0,1.0
2011-04-01,30.47,30.58,30.32,30.49,1080300,6.33903553768721,6.36192014251641,6.30782925837467,6.34319637492888,5192704.91611878,0.0,1.0
2011-04-04,30.56,30.58,30.32,30.57,806800,6.35775930527474,6.36192014251641,6.30782925837467,6.35983972389557,3878065.6542855,0.0,1.0
2011-04-05,30.36,30.56,30.28,30.45,584500,6.31615093285802,6.35775930527474,6.29950758389133,6.33487470044554,2809530.70764734,0.0,1.0
2011-04-06,31.0,31.02,30.29,30.47,1194200,6.44929772459152,6.45345856183319,6.30158800251216,6.33903553768721,5740190.88292978,0.0,1.0
2011-04-07,30.66,30.96,30.51,30.89,738600,6.3785634914831,6.44097605010818,6.34735721217056,6.42641311976232,3550247.01568576,0.0,1.0
2011-04-08,30.19,30.74,30.02,30.73,570300,6.28078381630381,6.39520684044978,6.24541669974959,6.39312642182895,2741275.21397994,0.0,1.0
2011-04-11,30.04,30.22,29.89,30.16,928200,6.24957753699127,6.28702507216631,6.21837125767873,6.2745425604413,4461602.05789266,0.0,1.0
2011-04-12,29.91,30.05,29.76,29.89,789600,6.2225320949204,6.2516579556121,6.19132581560786,6.21837125767873,3795389.98589964,0.0,1.0
2011-04-13,29.86,30.15,29.84,30.0,1227600,6.21213000181622,6.27246214182046,6.20796916457455,6.24125586250792,5900735.49479534,0.0,1.0
2011-04-14,30.15,30.25,29.68,29.68,1242700,6.27246214182046,6.29326632802882,6.17468246664117,6.17468246664117,5973317.04087828,0.0,1.0
2011-04-15,30.34,30.34,29.974,30.17,1049700,6.31199009561634,6.31199009561634,6.23584677409375,6.27662297906213,5045619.13399045,0.0,1.0
2011-04-18,29.85,30.02,29.69,29.91,1021500,6.21004958319538,6.24541669974959,6.17676288526201,6.2225320949204,4910069.49163689,0.0,1.0
2011-04-19,30.09,30.25,29.81,29.97,1154300,6.25997963009545,6.29326632802882,6.20172790871204,6.23501460664541,5548402.55917421,0.0,1.0
2011-04-20,30.81,30.94,30.37,30.64,1494600,6.40976977079564,6.4368152128665,6.31823135147885,6.37440265424142,7184131.0447386,0.0,1.0
2011-04-21,30.69,30.98,30.68,30.97,984200,6.3848047473456,6.44513688734985,6.38272432872477,6.44305646872901,4730778.65263732,0.0,1.0
2011-04-25,30.41,31.38,30.14,30.68,1274500,6.3265530259622,6.52835363218329,6.27038172319963,6.38272432872477,6126170.89289399,0.0,1.0
2011-04-26,30.62,30.67,30.37,30.42,1200000,6.37024181699975,6.38064391010393,6.31823135147885,6.32863344458303,5768069.88738548,0.0,1.0
2011-04-27,30.94,31.03,30.5,30.61,1060100,6.4368152128665,6.45553898045403,6.34527679354972,6.36816139837892,5095609.07301445,0.0,1.0
2011-04-28,30.92,31.029,30.72,30.85,1002300,6.43265437562483,6.45533093859194,6.39104600320811,6.41809144527898,4817780.37343872,0.0,1.0
2011-04-29,31.05,31.18,30.88,30.97,991000,6.4596998176957,6.48674525976657,6.42433270114149,6.44305646872901,4763464.38199917,0.0,1.0
2011-05-02,31.08,31.35,30.75,31.24,947800,6.46594107355821,6.52211237632078,6.39728725907062,6.49922777149158,4555813.86605329,0.0,1.0
2011-05-03,31.04,31.22,30.88,30.99,734800,6.45761939907486,6.49506693424991,6.42433270114149,6.44721730597068,3531981.46104237,0.0,1.0
2011-05-04,31.08,31.21,30.61,31.1,1106200,6.46594107355821,6.49298651562907,6.36816139837892,6.47010191079988,5317199.09118817,0.0,1.0
2011-05-05,30.41,31.0,30.27,30.91,1202800,6.3265530259622,6.44929772459152,6.29742716527049,6.430573957004,5781528.7171227,0.0,1.0
2011-05-06,30.7,31.16,30.59,30.85,1908100,6.38688516596644,6.48258442252489,6.36400056113724,6.41809144527898,9171711.79343352,0.0,1.0
2011-05-09,31.03,31.13,30.63,30.77,916600,6.45553898045403,6.47634316666239,6.37232223562059,6.40144809631229,4405844.04898127,0.0,1.0
2011-05-10,31.8,31.95,31.05,31.05,1555800,6.6157312142584,6.64693749357094,6.4596998176957,6.4596998176957,7478302.60899527,0.0,1.0
2011-05-11,31.77,31.945,31.49,31.75,1100000,6.60948995839589,6.64589728426052,6.55123823701248,6.60532912115422,5287397.39677002,0.0,1.0
2011-05-12,32.05,32.18,31.39,31.55,1100000,6.6677416797793,6.69478712185016,6.53043405080412,6.5637207487375,5287397.39677002,0.0,1.0
2011-05-13,32.11,32.33,31.955,32.13,1355000,6.68022419150431,6.7259934011627,6.64797770288135,6.68438502874598,6513112.24783943,0.0,1.0
2011-05-16,31.79,32.1492,31.79,32.02,1079800,6.61365079563756,6.68837943249799,6.61365079563756,6.66150042391679,5190301.5536657,0.0,1.0
2011-05-17,31.77,31.86,31.5,31.58,900200,6.60948995839589,6.62821372598341,6.55331865563332,6.56996200460001,4327013.76052034,0.0,1.0
2011-05-18,31.98,32.05,31.62,31.82,846200,6.65317874943344,6.6677416797793,6.57828367908335,6.61989205150007,4067450.61558799,0.0,1.0
2011-05-19,32.19,32.36,31.92,32.05,1370600,6.696867540471,6.73223465702521,6.64069623770843,6.6677416797793,6588097.15637544,0.0,1.0
2011-05-20,32.06,32.29,31.75,32.13,1017100,6.66982209840013,6.71767172667936,6.60532912115422,6.68438502874598,4888919.90204981,0.0,1.0
2011-05-23,31.67,32.09,31.59,31.73,947600,6.58868577218753,6.67606335426264,6.57204242322084,6.60116828391255,4554852.52107206,0.0,1.0
2011-05-24,31.68,31.88,31.64,31.75,599700,6.59076619080837,6.63237456322508,6.58244451632502,6.60532912115422,2882592.92622089,0.0,1.0
2011-05-25,31.93,32.1,31.4405,31.56,1328900,6.64277665632926,6.67814377288348,6.54094016483934,6.56580116735833,6387656.7277888,0.0,1.0
2011-05-26,32.19,32.39,31.6892,31.81,1537900,6.696867540471,6.73847591288772,6.59268017593953,6.61781163287923,7392262.2331751,0.0,1.0
2011-05-27,32.41,32.63,32.2411,32.29,1057800,6.74263675012939,6.78840595978778,6.70749847962347,6.71767172667936,5084553.6057303,0.0,1.0
2011-05-31,32.85,32.9,32.39,32.67,1055000,6.83417516944617,6.84457726255035,6.73847591288772,6.79672763427113,5071094.77599307,0.0,1.0
2011-06-01,31.88,32.84,31.85,32.69,1748500,6.63237456322508,6.83209475082534,6.62613330736258,6.8008884715128,8404558.49841126,0.0,1.0
2011-06-02,31.99,32.17,31.725,31.97,1182800,6.65525916805428,6.69270670322933,6.60012807460213,6.65109833081261,5685394.21899962,0.0,1.0
2011-06-03,31.58,31.86,31.32,31.63,1614300,6.56996200460001,6.62821372598341,6.51587112045827,6.58036409770419,7759496.0160053,0.0,1.0
2011-06-06,31.51,31.7899,31.45,31.67,1149700,6.55539907425415,6.61362999145135,6.54291656252914,6.58868577218753,5526291.6246059,0.0,1.0
2011-06-07,31.71,31.905,31.57,31.7,1043500,6.59700744667087,6.63757560977717,6.56788158597917,6.59492702805004,5015817.43957229,0.0,1.0
2011-06-08,31.51,31.79,31.42,31.67,1203100,6.55539907425415,6.61365079563756,6.53667530666663,6.58868577218753,5782970.73459456,0.0,1.0
2011-06-09,31.46,31.78,31.44,31.64,1116400,6.54499698114997,6.61157037701672,6.5408361439083,6.58244451632502,5366227.68523096,0.0,1.0
2011-06-10,31.31,31.59,31.241,31.38,1288900,6.51379070183743,6.57204242322084,6.49943581335367,6.52835363218329,6195387.73154262,0.0,1.0
2011-06-13,31.51,31.63,31.31,31.4,1084400,6.55539907425415,6.58036409770419,6.51379070183743,6.53251446942496,5212412.48823401,0.0,1.0
2011-06-14,32.28,32.43,31.7601,31.8,1203800,6.71559130805852,6.74679758737106,6.60743034396126,6.6157312142584,5786335.44202887,0.0,1.0
2011-06-15,31.92,32.225,31.88,31.99,1470100,6.64069623770843,6.70414900564393,6.63237456322508,6.65525916805428,7066366.28453782,0.0,1.0
2011-06-16,32.02,32.25,31.92,31.98,1241000,6.66150042391679,6.70935005219602,6.64069623770843,6.65317874943344,5965145.60853781,0.0,1.0
2011-06-17,32.03,32.41,31.96,32.29,1603300,6.66358084253762,6.74263675012939,6.64901791219177,6.71767172667936,7706622.04203761,0.0,1.0
2011-06-20,32.29,32.43,31.95,32.04,1128400,6.71767172667936,6.74679758737106,6.64693749357094,6.66566126115846,5423908.38410481,0.0,1.0
2011-06-21,32.58,32.75,32.38,32.48,1142400,6.7780038666836,6.81337098323781,6.73639549426688,6.75719968047524,5491202.53279097,0.0,1.0
2011-06-22,32.365,32.62,32.32,32.51,1073100,6.73327486633563,6.78632554116695,6.72391298254187,6.76344093633775,5158096.49679446,0.0,1.0
2011-06-23,32.12,32.15,31.615,31.98,1687300,6.68230461012515,6.68854586598766,6.57724346977293,6.65317874943344,8110386.93415459,0.0,1.0
2011-06-24,31.75,32.23,31.6,32.19,1754600,6.60532912115422,6.70518921495434,6.57412284184168,6.696867540471,8433879.52033879,0.0,1.0
2011-06-27,31.96,32.11,31.65,31.68,1184800,6.64901791219177,6.68022419150431,6.58452493494586,6.59076619080837,5695007.66881193,0.0,1.0
2011-06-28,32.39,32.45,31.91,32.04,1143700,6.73847591288772,6.75095842461274,6.63861581908759,6.66566126115846,5497451.27516897,0.0,1.0
2011-06-29,32.46,32.63,32.24,32.47,1131400,6.75303884323357,6.78840595978778,6.70726963357518,6.75511926185441,5438328.55882327,0.0,1.0
2011-06-30,33.03,33.12,32.56,32.59,1324800,6.87162270462122,6.89034647220875,6.77384302944193,6.78008428530444,6367949.15567357,0.0,1.0
2011-07-01,33.97,34.1,32.98,33.08,1608200,7.0671820549798,7.09422749705067,6.86122061151704,6.8820247977254,7730174.99407777,0.0,1.0
2011-07-05,33.82,34.03,33.44,33.78,1202900,7.03597577566726,7.07966456670482,6.9569198680755,7.02765410118392,5782009.38961333,0.0,1.0
2011-07-06,33.71,33.875,33.62,33.76,1016300,7.01309117083807,7.04741807808186,6.99436740325054,7.02349326394225,4885074.52212488,0.0,1.0
2011-07-07,34.12,34.44,34.05,34.11,1306000,7.09838833429234,7.16496173015909,7.08382540394649,7.09630791567151,6277582.72743786,0.0,1.0
2011-07-08,33.56,33.905,33.42,33.78,1061600,6.98188489152553,7.05365933394437,6.95275903083382,7.02765410118392,5102819.16037368,0.0,1.0
2011-07-11,32.93,33.27,32.76,33.11,1069800,6.85081851841286,6.92155275152129,6.81545140185865,6.88826605358791,5142234.30460415,0.0,1.0
2011-07-12,32.3,33.13,32.23,32.94,2005400,6.71975214530019,6.89242689082958,6.70518921495434,6.8528989370337,9639406.12680237,0.0,1.0
2011-07-13,31.57,32.44,31.42,32.41,2549800,6.56788158597917,6.7488780059919,6.53667530666663,6.74263675012939,12256187.1657129,0.0,1.0
2011-07-14,31.22,31.81,31.12,31.81,1975400,6.49506693424991,6.61781163287923,6.47426274804155,6.61781163287923,9495204.37961772,0.0,1.0
2011-07-15,31.06,31.37,30.88,31.37,1093100,6.46178023631653,6.52627321356245,6.42433270114149,6.52627321356245,5254230.99491756,0.0,1.0
2011-07-18,30.44,30.99,30.35,30.98,1353300,6.3327942818247,6.44721730597068,6.31407051423718,6.44513688734985,6504940.81549897,0.0,1.0
2011-07-19,30.86,30.98,30.49,30.52,1292500,6.42017186389982,6.44513688734985,6.34319637492888,6.34943763079139,6212691.94120477,0.0,1.0
2011-07-20,33.89,34.11,33.1,33.74,5469000,7.05053870601312,7.09630791567151,6.88618563496707,7.01933242670058,26287978.5117593,0.0,1.0
2011-07-21,34.18,34.43,33.62,33.89,2598600,7.11087084601736,7.16288131153826,6.99436740325054,7.05053870601312,12490755.3411332,0.0,1.0
2011-07-22,34.37,34.45,33.93,34.25,1732200,7.15039879981324,7.16704214877993,7.05886038049646,7.12543377636321,8326208.88244094,0.0,1.0
2011-07-25,33.92,34.18,33.78,34.09,1847500,7.05677996187562,7.11087084601736,7.02765410118392,7.09214707842984,8880424.26412056,0.0,1.0
2011-07-26,33.61,34.54,33.46,34.05,921900,6.99228698462971,7.18576591636745,6.96108070531717,7.08382540394649,4431319.69098389,0.0,1.0
2011-07-27,32.65,33.47,32.6,33.46,1644300,6.79256679702945,6.963161123938,6.78216470392528,6.96108070531717,7903697.76318995,0.0,1.0
2011-07-28,32.63,32.87,32.49,32.71,1941100,6.78840595978778,6.83833600668785,6.75928009909608,6.80504930875447,9330333.71533663,0.0,1.0
2011-07-29,32.55,32.96,32.12,32.26,1692800,6.77176261082109,6.85705977427537,6.68230461012515,6.71143047081685,8136823.92113845,0.0,1.0
2011-08-01,32.06,32.8,31.68,32.8,1476200,6.66982209840013,6.82377307634199,6.59076619080837,6.82377307634199,7095687.30646537,0.0,1.0
2011-08-02,30.89,32.02,30.86,31.71,1456100,6.42641311976232,6.66150042391679,6.42017186389982,6.59700744667087,6999072.13585166,0.0,1.0
2011-08-03,31.2,31.65,30.57,30.91,2975500,6.49090609700824,6.58452493494586,6.35983972389557,6.430573957004,14302409.9582629,0.0,1.0
2011-08-04,29.83,30.92,29.83,30.73,1660100,6.20588874595371,6.43265437562483,6.20588874595371,6.39312642182895,7979644.01670719,0.0,1.0
2011-08-05,29.58,30.23,28.94,30.16,1749200,6.15387828043281,6.28910549078715,6.02073148869931,6.2745425604413,8407923.20584556,0.0,1.0
2011-08-08,27.25,29.32,27.24,28.99,2572800,5.66914074177803,6.09978739629108,5.66706032315719,6.03113358180349,12366741.8385545,0.0,1.0
2011-08-09,28.35,28.38,26.59,27.67,2447700,5.89798679006999,5.90422804593249,5.53183311280285,5.75651832385314,11765420.5527945,0.0,1.0
2011-08-10,27.24,28.22,27.24,27.96,2944500,5.66706032315719,5.87094134799912,5.66706032315719,5.81685046385738,14153401.4861721,0.0,1.0
2011-08-11,29.28,29.63,27.32,27.33,2563800,6.09146572180773,6.16428037353699,5.68370367212388,5.68578409074472,12323481.3143991,0.0,1.0
2011-08-12,29.83,30.15,29.35,29.35,1944700,6.20588874595371,6.27246214182046,6.10602865215358,6.10602865215358,9347637.92499878,0.0,1.0
2011-08-15,30.41,30.47,29.87,29.99,1876800,6.3265530259622,6.33903553768721,6.21421042043705,6.23917544388709,9021261.30387088,0.0,1.0
2011-08-16,30.31,30.6,29.965,30.06,1512300,6.30574883975384,6.36608097975808,6.233974397335,6.25373837423294,7269210.07557754,0.0,1.0
2011-08-17,30.24,30.65,29.95,30.53,1973100,6.29118590940798,6.37648307286226,6.23085376940374,6.35151804941223,9484148.91233357,0.0,1.0
2011-08-18,28.86,29.41,28.59,29.36,2138400,6.00408813973262,6.1185111638786,5.94791683697005,6.10810907077442,10278700.5393209,0.0,1.0
2011-08-19,28.44,29.16,28.34,28.42,1188800,5.91671055765751,6.0665006983577,5.89590637144915,5.91254972041584,5714234.56843654,0.0,1.0
2011-08-22,28.85,29.14,28.6,29.03,1330600,6.00200772111179,6.06233986111603,5.94999725559089,6.03945525628683,6395828.16012926,0.0,1.0
2011-08-23,29.805,29.81,28.72,28.85,1106100,6.20068769940162,6.20172790871204,5.97496227904092,6.00200772111179,5316718.41869756,0.0,1.0
2011-08-24,30.48,30.53,29.6116,29.69,981900,6.34111595630805,6.35151804941223,6.16045240327465,6.17676288526201,4719723.18535316,0.0,1.0
2011-08-25,29.98,30.66,29.7975,30.62,896600,6.23709502526625,6.3785634914831,6.19912738543599,6.37024181699975,4309709.55085818,0.0,1.0
2011-08-26,30.58,30.65,29.57,29.67,862100,6.36192014251641,6.37648307286226,6.15179786181197,6.17260204802033,4143877.54159585,0.0,1.0
2011-08-29,31.5,31.5368,30.81,30.93,723500,6.55331865563332,6.56097459615799,6.40976977079564,6.43473479424567,3477665.46960282,0.0,1.0
2011-08-30,31.69,31.9,31.165,31.3,736500,6.5928466094292,6.63653540046676,6.48362463183531,6.5117102832166,3540152.89338284,0.0,1.0
2011-08-31,31.98,32.36,31.7,31.92,1053800,6.65317874943344,6.73223465702521,6.59492702805004,6.64069623770843,5065326.70610568,0.0,1.0
2011-09-01,31.55,32.48,31.52,31.99,1049000,6.5637207487375,6.75719968047524,6.55747949287499,6.65525916805428,5042254.42655613,0.0,1.0
2011-09-02,30.83,31.3,30.63,30.94,680400,6.41393060803731,6.5117102832166,6.37232223562059,6.4368152128665,3270495.62614756,0.0,1.0
2011-09-06,30.26,30.46,29.71,30.09,1319200,6.29534674664966,6.33695511906638,6.18092372250368,6.25997963009545,6341031.4961991,0.0,1.0
2011-09-07,31.25,31.3,30.69,30.82,784100,6.50130819011242,6.5117102832166,6.3848047473456,6.41185018941647,3768952.99891579,0.0,1.0
2011-09-08,30.81,31.25,30.78,31.05,937100,6.40976977079564,6.50130819011242,6.40352851493313,6.4596998176957,4504381.90955744,0.0,1.0
2011-09-09,30.16,30.89,29.86,30.58,1184700,6.2745425604413,6.42641311976232,6.21213000181622,6.36192014251641,5694526.99632131,0.0,1.0
2011-09-12,30.52,30.58,29.68,29.72,1046800,6.34943763079139,6.36192014251641,6.17468246664117,6.18300414112451,5031679.6317626,0.0,1.0
2011-09-13,30.85,31.02,30.35,30.54,851200,6.41809144527898,6.45345856183319,6.31407051423718,6.35359846803306,4091484.24011876,0.0,1.0
2011-09-14,31.19,31.57,30.27,31.04,1425700,6.4888256783874,6.56788158597917,6.29742716527049,6.45761939907486,6852947.69870456,0.0,1.0
2011-09-15,31.59,31.63,31.03,31.55,975300,6.57204242322084,6.58036409770419,6.45553898045403,6.5637207487375,4687998.80097255,0.0,1.0
2011-09-16,31.49,31.76,31.33,31.72,1431800,6.55123823701248,6.60740953977505,6.51795153907911,6.59908786529171,6882268.7206321,0.0,1.0
2011-09-19,31.01,31.41,30.69,31.07,1210200,6.45137814321235,6.53459488804579,6.3848047473456,6.46386065493737,5817098.48142826,0.0,1.0
2011-09-20,30.83,31.67,30.83,31.18,811700,6.41393060803731,6.58868577218753,6.41393060803731,6.48674525976657,3901618.60632566,0.0,1.0
2011-09-21,29.61,31.03,29.6,30.79,1248000,6.16011953629532,6.45553898045403,6.15803911767448,6.40560893355396,5998792.68288089,0.0,1.0
2011-09-22,28.77,29.25,28.3,28.73,1561100,5.9853643721451,6.08522446594522,5.88758469696581,5.97704269766175,7503778.25099788,0.0,1.0
2011-09-23,28.39,29.56,28.02,28.93,1810200,5.90630846455333,6.14971744319114,5.8293329755824,6.01865107007847,8701133.42512099,0.0,1.0
2011-09-26,28.91,28.94,28.05,28.67,929400,6.0144902328368,6.02073148869931,5.83557423144491,5.96456018593674,4467370.12778005,0.0,1.0
2011-09-27,28.98,29.63,28.81,29.62,1195700,6.02905316318265,6.16428037353699,5.99368604662844,6.16219995491616,5747400.97028901,0.0,1.0
2011-09-28,28.41,29.1,28.32,29.09,1190300,5.910469301795,6.05401818663268,5.89174553420748,6.05193776801185,5721444.65579578,0.0,1.0
2011-09-29,28.88,29.1,28.36,28.93,1164500,6.00824897697429,6.05401818663268,5.90006720869082,6.01865107007847,5597431.15321699,0.0,1.0
2011-09-30,28.14,28.87,28.08,28.48,1310400,5.85429799903243,6.00616855835346,5.84181548730741,5.92503223214085,6298732.31702494,0.0,1.0
2011-10-03,26.88,28.5,26.8,27.85,1891900,5.5921652528071,5.92919306938253,5.57552190384041,5.79396585902819,9093842.84995381,0.0,1.0
2011-10-04,27.44,27.48,26.39,26.58,2068400,5.70866869557391,5.71699037005726,5.49022474038614,5.52975269418202,9942229.7958901,0.0,1.0
2011-10-05,28.11,28.17,27.3,27.5,1874900,5.84805674316992,5.86053925489494,5.67954283488221,5.72115120729893,9012128.52654919,0.0,1.0
2011-10-06,28.5,28.51,27.76,27.96,1006500,5.92919306938253,5.93127348800336,5.77524209144066,5.81685046385738,4837968.61804456,0.0,1.0
2011-10-07,28.2,28.75,27.95,28.64,590600,5.86678051075745,5.98120353490342,5.81477004523655,5.95831893007423,2838851.72957488,0.0,1.0
2011-10-10,28.94,28.94,28.36,28.69,760400,6.02073148869931,6.02073148869931,5.90006720869082,5.96872102317841,3655033.61863993,0.0,1.0
2011-10-11,28.84,28.9859,28.5821,28.77,728600,5.99992730249095,6.03028061016895,5.94627330625959,5.9853643721451,3502179.76662421,0.0,1.0
2011-10-12,29.4,29.5,28.88,29.0,1699100,6.11643074525776,6.13723493146612,6.00824897697429,6.03321400042432,8167106.28804722,0.0,1.0
2011-10-13,29.23,29.34,28.81,29.22,632800,6.08106362870355,6.10394823353275,5.99368604662844,6.07898321008272,3041695.52061461,0.0,1.0
2011-10-14,29.56,29.585,29.24,29.58,822100,6.14971744319114,6.15491848974323,6.08314404732439,6.15387828043281,3951608.54534966,0.0,1.0
2011-10-17,28.84,29.51,28.73,29.34,640800,5.99992730249095,6.13931535008696,5.97704269766175,6.10394823353275,3080149.31986384,0.0,1.0
2011-10-18,29.25,29.55,28.44,28.88,796500,6.08522446594522,6.1476370245703,5.91671055765751,6.00824897697429,3828556.38775211,0.0,1.0
2011-10-19,29.02,29.62,28.88,29.3,953600,6.037374837666,6.16219995491616,6.00824897697429,6.0956265590494,4583692.87050899,0.0,1.0
2011-10-20,29.01,29.3,28.71,28.99,905900,6.03529441904516,6.0956265590494,5.97288186042008,6.03113358180349,4354412.09248542,0.0,1.0
2011-10-21,29.45,29.52,29.11,29.3,971800,6.12683283836194,6.14139576870779,6.05609860525352,6.0956265590494,4671175.263801,0.0,1.0
2011-10-24,30.08,30.205,29.39,29.5,768600,6.25789921147461,6.28390444423506,6.11435032663693,6.13723493146612,3694448.7628704,0.0,1.0
2011-10-25,29.55,29.98,29.5,29.89,733600,6.1476370245703,6.23709502526625,6.13723493146612,6.21837125767873,3526213.39115499,0.0,1.0
2011-10-26,29.51,29.96,29.27,29.93,1285000,6.13931535008696,6.23293418802458,6.0893853031869,6.22669293216207,6176641.50440861,0.0,1.0
2011-10-27,30.56,30.84,29.89,30.34,1238600,6.35775930527474,6.41601102665814,6.21837125767873,6.31199009561634,5953609.46876304,0.0,1.0
2011-10-28,30.33,30.64,30.157,30.47,614300,6.30990967699551,6.37440265424142,6.27391843485505,6.33903553768721,2952771.10985075,0.0,1.0
2011-10-31,29.89,30.37,29.89,30.05,938000,6.21837125767873,6.31823135147885,6.21837125767873,6.2516579556121,4508707.96197298,0.0,1.0
2011-11-01,28.38,29.08,28.31,29.08,1449000,5.90422804593249,6.04985734939101,5.88966511558664,6.04985734939101,6964944.38901797,0.0,1.0
2011-11-02,29.07,29.21,28.55,28.75,1144100,6.04777693077018,6.07690279146188,5.93959516248671,5.98120353490342,5499373.96513143,0.0,1.0
2011-11-03,29.65,29.91,28.95,29.33,3747800,6.16844121077866,6.2225320949204,6.02281190732014,6.10186781491191,18014643.6032861,0.0,1.0
2011-11-04,29.63,29.65,28.93,29.33,3365300,6.16428037353699,6.16844121077866,6.01865107007847,6.10186781491191,16176071.3266819,0.0,1.0
2011-11-07,29.76,29.85,29.2,29.63,3497500,6.19132581560786,6.21004958319538,6.07482237284104,6.16428037353699,16811520.3592756,0.0,1.0
2011-11-08,29.87,29.9,29.12,29.39,924200,6.3265530259622,6.33290711336691,6.1677008408443,6.22488762748674,4363490.4958062,0.54,1.0
2011-11-09,28.65,29.21,28.56,29.15,1126200,6.06815347150375,6.18676310305845,6.0490912092896,6.17405492824901,5317207.31051389,0.0,1.0
2011-11-10,28.75,29.04,28.565,29.04,1071000,6.0893337628528,6.15075660776505,6.05015022385705,6.15075660776505,5056587.66609872,0.0,1.0
2011-11-11,29.37,29.41,29.06,29.1,538500,6.22065156921693,6.22912368575655,6.15499266603487,6.16346478257449,2542457.94415888,0.0,1.0
2011-11-14,29.06,29.42,28.86,29.23,710100,6.15499266603487,6.23124171489146,6.11263208333676,6.19099916132826,3352645.09962344,0.0,1.0
2011-11-15,29.14,29.36,28.51,28.91,680000,6.17193689911411,6.21853354008203,6.03850106361507,6.12322222901129,3210531.85149125,0.0,1.0
2011-11-16,29.2,29.41,28.68,28.81,1491900,6.18464507392354,6.22912368575655,6.07450755890846,6.10204193766223,7043812.45476441,0.0,1.0
2011-11-17,29.16,29.27,28.9,29.16,1902900,6.17617295738392,6.19947127786788,6.12110419987638,6.17617295738392,8984295.67676868,0.0,1.0
2011-11-18,29.69,30.59,29.45,30.0,2056000,6.2884285015339,6.47905112367538,6.23759580229617,6.35408740471597,9707137.4803912,0.0,1.0
2011-11-21,28.76,29.35,28.73,28.88,1062000,6.09145179198771,6.21641551094712,6.08509770458299,6.11686814160657,5014095.33277016,0.0,1.0
2011-11-22,28.47,28.86,28.47,28.79,1305100,6.03002894707545,6.11263208333676,6.03002894707545,6.09780587939242,6161860.46967829,0.0,1.0
2011-11-23,27.92,28.27,27.8,28.18,906600,5.91353734465566,5.98766836437734,5.88812099503679,5.9686061021632,4280394.37729701,0.0,1.0
2011-11-25,27.63,28.05,27.62,27.85,331000,5.8521144997434,5.94107172340943,5.8499964706085,5.89871114071132,1562773.59241707,0.0,1.0
2011-11-28,28.79,28.85,28.39,28.44,1143100,6.09780587939242,6.11051405420185,6.01308471399621,6.02367485967074,5396998.46976419,0.0,1.0
2011-11-29,29.05,29.26,28.83,28.98,922700,6.15287463689996,6.19735324873297,6.10627799593204,6.13804843295562,4356408.44025144,0.0,1.0
2011-11-30,30.4,30.43,29.7,29.71,1776400,6.43880857011218,6.44516265751689,6.29054653066881,6.29266455980371,8387042.32498391,0.0,1.0
2011-12-01,30.22,30.67,30.21,30.34,885300,6.40068404568388,6.49599535675462,6.39856601654898,6.42610039530275,4179829.18841942,0.0,1.0
2011-12-02,30.35,30.87,30.29,30.52,841700,6.42821842443765,6.53835593945273,6.41551024962822,6.46422491973104,3973977.4402944,0.0,1.0
2011-12-05,30.57,30.9,30.43,30.75,764900,6.47481506540557,6.54471002685744,6.44516265751689,6.51293958983386,3611376.19589067,0.0,1.0
2011-12-06,30.52,30.74,30.44,30.64,546600,6.46422491973104,6.51082156069896,6.4472806866518,6.48964126934991,2580701.04415459,0.0,1.0
2011-12-07,29.98,30.4693,29.9,30.4,1863800,6.34985134644616,6.45348651201707,6.33290711336691,6.43880857011218,8799690.09530793,0.0,1.0
2011-12-08,29.37,29.84,29.31,29.68,1563300,6.22065156921693,6.32019893855748,6.2079433944075,6.28631047239899,7380918.299171,0.0,1.0
2011-12-09,30.43,30.55,29.55,29.59,908900,6.44516265751689,6.47057900713576,6.25877609364523,6.26724821018485,4291253.52914765,0.0,1.0
2011-12-12,30.06,30.15,29.81,30.15,487300,6.3667955795254,6.38585784173955,6.31384485115276,6.38585784173955,2300723.78122307,0.0,1.0
2011-12-13,30.0,30.47,29.82,30.14,831300,6.35408740471597,6.45363477405652,6.31596288028767,6.38373981260464,3924875.18844805,0.0,1.0
2011-12-14,29.62,30.14,29.57,29.98,695900,6.27360229758956,6.38373981260464,6.26301215191504,6.34985134644616,3285601.64037171,0.0,1.0
2011-12-15,30.52,30.7,30.2,30.38,1178700,6.46422491973104,6.50234944415934,6.39644798741407,6.43457251184237,5565079.2549305,0.0,1.0
2011-12-16,30.52,31.24,30.42,30.77,1220800,6.46422491973104,6.61672301744423,6.44304462838199,6.51717564810368,5763848.94750077,0.0,1.0
2011-12-19,30.67,31.005,30.48,30.81,1127300,6.49599535675462,6.56694933277395,6.45575280319142,6.5256477646433,5322400.81792072,0.0,1.0
2011-12-20,31.28,31.66,30.94,31.15,1226400,6.62519513398385,6.70568024111025,6.55318214339707,6.59766075523008,5790288.62157187,0.0,1.0
2011-12-21,34.19,34.62,32.718,33.7799,5069200,7.24154161224129,7.33261686504222,6.92976772358323,7.15468123741883,23933570.6787933,0.0,1.0
2011-12-22,35.02,35.28,34.25,34.25,1895600,7.41733803043844,7.47240678794598,7.25424978705073,7.25424978705073,8949829.67306885,0.0,1.0
2011-12-23,34.88,35.02,34.53,35.01,744200,7.38768562254976,7.41733803043844,7.31355460282808,7.41522000130353,3513643.82923499,0.0,1.0
2011-12-27,34.89,35.03,34.5209,34.83,774200,7.38980365168467,7.41945605957334,7.31162719631531,7.37709547687524,3655284.94033019,0.0,1.0
2011-12-28,34.64,34.89,34.44,34.89,903900,7.33685292331204,7.38980365168467,7.29449234061393,7.38980365168467,4267646.67729844,0.0,1.0
2011-12-29,35.21,35.26,34.69,34.71,807500,7.45758058400164,7.46817072967616,7.34744306898656,7.35167912725637,3812506.57364586,0.0,1.0
2011-12-30,34.81,35.29,34.75,35.21,738500,7.37285941860543,7.47452481708088,7.36015124379599,7.45758058400164,3486732.0181269,0.0,1.0
2012-01-03,35.24,35.7,35.19,35.57,1293000,7.46393467140635,7.561364011612,7.45334452573183,7.53382963285823,6104731.88820322,0.0,1.0
2012-01-04,36.405,36.54,35.23,35.3,2479800,7.71068506562282,7.73927845894405,7.46181664227145,7.47664284621579,11708054.2431294,0.0,1.0
2012-01-05,36.51,36.57,35.86,36.07,1237700,7.73292437153933,7.74563254634876,7.59525247777048,7.6397310896035,5843640.10675106,0.0,1.0
2012-01-06,37.31,37.4,36.4,36.51,1904400,7.90236670233176,7.9214289645459,7.70962605105537,7.73292437153933,8991377.73232344,0.0,1.0
2012-01-09,37.39,37.47,36.8,37.43,1178600,7.919310935411,7.93625516849024,7.79434721645158,7.92778305195062,5564607.11789352,0.0,1.0
2012-01-10,38.04,38.22,37.4,37.58,1714900,8.05698282917984,8.09510735360814,7.9214289645459,7.9595534889742,8096678.04723875,0.0,1.0
2012-01-11,37.6,37.89,37.17,37.88,1276200,7.96378954724401,8.02521239215626,7.87271429444308,8.02309436302136,6025412.86598991,0.0,1.0
2012-01-12,37.42,37.84,37.32,37.73,1127600,7.92566502281572,8.01462224648174,7.90448473146666,7.99132392599778,5323817.22903167,0.0,1.0
2012-01-13,37.37,37.54,37.0,37.29,633400,7.91507487714119,7.95108137243458,7.83670779914969,7.89813064406195,2990515.9922567,0.0,1.0
2012-01-17,37.56,37.94,37.47,37.9,848300,7.95531743070439,8.03580253783079,7.93625516849024,8.02733042129117,4005138.48473534,0.0,1.0
2012-01-18,37.82,37.85,37.41,37.57,664900,8.01038618821193,8.01674027561664,7.92354699368081,7.95743545983929,3139239.15890667,0.0,1.0
2012-01-19,37.92,38.06,37.84,37.95,641800,8.03156647956098,8.06121888744966,8.01462224648174,8.0379205669657,3030175.50336336,0.0,1.0
2012-01-20,37.93,38.0,37.76,37.97,896900,8.03368450869589,8.04851071264022,7.99767801340249,8.04215662523551,4234597.08470956,0.0,1.0
2012-01-23,37.53,37.95,37.225,37.87,709000,7.94896334329967,8.0379205669657,7.88436345468506,8.02097633388645,3347451.59221662,0.0,1.0
2012-01-24,37.5,37.665,37.1,37.23,829400,7.94260925589496,7.97755673662089,7.85788809049874,7.88542246925251,3915904.58474536,0.0,1.0
2012-01-25,37.45,37.54,37.04,37.29,1835400,7.93201911022043,7.95108137243458,7.84517991568931,7.89813064406195,8665603.17680448,0.0,1.0
2012-01-26,37.56,37.74,37.4,37.59,842000,7.95531743070439,7.99344195513269,7.9214289645459,7.96167151810911,3975393.85140534,0.0,1.0
2012-01-27,37.47,37.6,37.09,37.4,637300,7.93625516849024,7.96378954724401,7.85577006136384,7.9214289645459,3008929.33669908,0.0,1.0
2012-01-30,37.0,37.08,36.8,37.0,1309100,7.83670779914969,7.85365203222893,7.79434721645158,7.83670779914969,6180745.95115765,0.0,1.0
2012-01-31,37.09,37.38,37.05,37.28,2691900,7.85577006136384,7.91719290627609,7.84729794482422,7.89601261492704,12709456.8985725,0.0,1.0
2012-02-01,37.82,37.95,37.16,37.42,1363200,8.01038618821193,8.0379205669657,7.87059626530818,7.92566502281572,6436172.08816599,0.0,1.0
2012-02-02,37.33,37.89,37.32,37.72,818800,7.90660276060157,8.02521239215626,7.90448473146666,7.98920589686287,3865858.05882505,0.0,1.0
2012-02-03,37.9,38.17,37.63,37.73,840600,8.02733042129117,8.08451720793361,7.97014363464873,7.99132392599778,3968783.93288757,0.0,1.0
2012-02-06,37.94,38.17,37.69,37.78,531200,8.03580253783079,8.08451720793361,7.98285180945816,8.00191407167231,2507991.94045905,0.0,1.0
2012-02-07,38.1,38.25,37.76,37.8799,666900,8.06969100398928,8.10146144101286,7.99767801340249,8.02307318273001,3148681.89964635,0.0,1.0
2012-02-08,38.05,38.28,37.9,38.02,381700,8.05910085831475,8.10781552841757,8.02733042129117,8.05274677091004,1802147.07016796,0.0,1.0
2012-02-09,38.01,38.29,37.76,38.11,449600,8.05062874177513,8.10993355755248,7.99767801340249,8.07180903312418,2122728.1182801,0.0,1.0
2012-02-10,37.68,37.97,37.4,37.67,430900,7.98073378032325,8.04215662523551,7.9214289645459,7.97861575118835,2034438.49236409,0.0,1.0
2012-02-13,38.36,38.38,37.74,38.01,1063000,8.12475976149682,8.12899581976663,7.99344195513269,8.05062874177513,5018816.70314,0.0,1.0
2012-02-14,38.205,38.38,37.99,38.27,414600,8.09193030990578,8.12899581976663,8.04639268350532,8.10569749928267,1957480.1553357,0.0,1.0
2012-02-15,37.95,38.3,37.69,38.28,528200,8.0379205669657,8.11205158668738,7.98285180945816,8.10781552841757,2493827.82934953,0.0,1.0
2012-02-16,38.53,38.54,37.84,37.94,599700,8.16076625679021,8.16288428592511,8.01462224648174,8.03580253783079,2831405.81079309,0.0,1.0
2012-02-17,38.6,38.86,38.53,38.69,979000,8.17559246073454,8.23066121824208,8.16076625679021,8.19465472294869,4622221.59207344,0.0,1.0
2012-02-21,38.7,39.34,38.61,39.0,1694100,8.1967727520836,8.33232661671754,8.17771048986945,8.26031362613076,7998473.54354607,0.0,1.0
2012-02-22,38.47,38.85,38.31,38.73,585100,8.14805808198077,8.22854318910718,8.11416961582229,8.20312683948831,2762473.80339343,0.0,1.0
2012-02-23,38.56,38.75,38.28,38.399,398700,8.16712034419492,8.20736289775812,8.10781552841757,8.13302007512295,1882410.36645524,0.0,1.0
2012-02-24,38.8,38.855,38.43,38.67,451100,8.21795304343265,8.22960220367463,8.13958596544115,8.19041866467888,2129810.17383486,0.0,1.0
2012-02-27,38.72,38.82,38.22,38.36,478900,8.20100881035341,8.22218910170246,8.09510735360814,8.12475976149682,2261064.27011641,0.0,1.0
2012-02-28,38.41,38.69,38.125,38.69,511300,8.13534990717134,8.19465472294869,8.07498607682654,8.19465472294869,2414036.67009923,0.0,1.0
2012-02-29,38.56,38.825,38.25,38.42,859300,8.16712034419492,8.22324811626991,8.10146144101286,8.13746793630625,4057073.55880358,0.0,1.0
2012-03-01,38.8,39.06,38.55,38.66,555100,8.21795304343265,8.27302180094019,8.16500231506001,8.18830063554397,2620832.69229823,0.0,1.0
2012-03-02,38.31,38.85,38.02,38.75,537500,8.11416961582229,8.22854318910718,8.05274677091004,8.20736289775812,2537736.57378904,0.0,1.0
2012-03-05,38.23,38.26,37.83,38.25,505600,8.09722538274304,8.10357947014776,8.01250421734683,8.10146144101286,2387124.85899114,0.0,1.0
2012-03-06,37.56,37.98,37.33,37.84,645500,7.95531743070439,8.04427465437041,7.90660276060157,8.01462224648174,3047644.57373177,0.0,1.0
2012-03-07,38.02,38.36,37.91,38.23,733300,8.05274677091004,8.12475976149682,8.02944845042607,8.09722538274304,3462180.89220373,0.0,1.0
2012-03-08,39.26,39.42,38.74,38.84,1163900,8.31538238363829,8.34927084979678,8.20524486862322,8.22642515997227,5495202.97345687,0.0,1.0
2012-03-09,39.3,39.59,39.233,39.5,1540300,8.32385450017791,8.38527734509017,8.30966370497405,8.36621508287602,7272326.78066468,0.0,1.0
2012-03-12,39.42,39.59,39.18,39.37,482400,8.34927084979678,8.38527734509017,8.29843815055905,8.33868070412225,2277589.06641085,0.0,1.0
2012-03-13,39.89,39.94,39.25,39.6,876200,8.44881821913733,8.45940836481186,8.31326435450339,8.38739537422508,4136864.71805388,0.0,1.0
2012-03-14,39.5,40.25,39.29,40.0,806500,8.36621508287602,8.52506726799392,8.32173647104301,8.47211653962129,3807785.20327602,0.0,1.0
2012-03-15,39.97,40.03,39.28,39.65,672200,8.46576245221657,8.478470627026,8.3196184419081,8.3979855198996,3173705.1626065,0.0,1.0
2012-03-16,40.21,40.54,40.0,40.0,1405200,8.5165951514543,8.58649011290617,8.47211653962129,8.47211653962129,6634469.64369928,0.0,1.0
2012-03-19,40.27,40.36,39.67,40.03,568200,8.52930332626373,8.54836558847788,8.40222157816941,8.478470627026,2682682.64414313,0.0,1.0
2012-03-20,40.47,40.61,40.002,40.05,1144200,8.57166390896184,8.60131631685051,8.47254014544827,8.48270668529581,5402191.97717101,0.0,1.0
2012-03-21,39.2,40.45,38.87,40.34,2403700,8.30267420882886,8.56742785069203,8.23277924737699,8.54412953020807,11348757.9579846,0.0,1.0
2012-03-22,39.6,39.61,38.72,38.85,892900,8.38739537422508,8.38951340335998,8.20100881035341,8.22854318910718,4215711.6032302,0.0,1.0
2012-03-23,39.38,39.6,38.931,39.6,616400,8.34079873325716,8.38739537422508,8.24569922509991,8.38739537422508,2910252.69596942,0.0,1.0
2012-03-26,39.81,39.88,39.57,39.65,642200,8.43187398605809,8.44670019000242,8.38104128682036,8.3979855198996,3032064.0515113,0.0,1.0
2012-03-27,39.78,39.9,39.59,39.9,586100,8.42551989865337,8.45093624827223,8.38527734509017,8.45093624827223,2767195.17376327,0.0,1.0
2012-03-28,39.35,39.91,39.06,39.71,698500,8.33444464585244,8.45305427740714,8.27302180094019,8.41069369470903,3297877.2033333,0.0,1.0
2012-03-29,39.03,39.17,38.67,39.1,1042700,8.26666771353547,8.29632012142415,8.19041866467888,8.28149391747981,4922972.88463225,0.0,1.0
2012-03-30,39.12,39.435,38.88,39.24,910700,8.28572997574962,8.35244789349914,8.23489727651189,8.31114632536848,4299751.99581336,0.0,1.0
2012-04-02,39.27,39.41,38.83,39.06,695300,8.3175004127732,8.34715282066187,8.22430713083737,8.27302180094019,3282768.81814981,0.0,1.0
2012-04-03,39.27,39.38,38.94,39.18,834500,8.3175004127732,8.34079873325716,8.24760545132132,8.29843815055905,3939983.57363155,0.0,1.0
2012-04-04,38.98,39.11,38.78,38.89,697800,8.25607756786094,8.28361194661471,8.21371698516284,8.2370153056468,3294572.24407441,0.0,1.0
2012-04-05,38.96,39.07,38.72,38.73,452900,8.25184150959113,8.27513983007509,8.20100881035341,8.20312683948831,2138308.64050057,0.0,1.0
2012-04-09,38.34,38.48,38.09,38.25,530700,8.120523703227,8.15017611111568,8.06757297485437,8.10146144101286,2505631.25527413,0.0,1.0
2012-04-10,37.75,38.35,37.6,38.22,839900,7.99555998426759,8.12264173236191,7.96378954724401,8.09510735360814,3965478.97362868,0.0,1.0
2012-04-11,38.36,38.51,38.11,38.14,575300,8.12475976149682,8.15653019852039,8.07180903312418,8.0781631205289,2716204.37376899,0.0,1.0
2012-04-12,38.68,38.79,38.31,38.39,443700,8.19253669381379,8.21583501429774,8.11416961582229,8.13111384890153,2094872.03309804,0.0,1.0
2012-04-13,38.48,38.84,38.36,38.53,498600,8.15017611111568,8.22642515997227,8.12475976149682,8.16076625679021,2354075.26640226,0.0,1.0
2012-04-16,38.49,38.86,38.3701,38.82,536900,8.15229414025058,8.23066121824208,8.12689897092307,8.22218910170246,2534903.75156714,0.0,1.0
2012-04-17,39.21,39.43,38.71,38.8,738900,8.30479223796377,8.35138887893168,8.1988907812185,8.21795304343265,3488620.56627483,0.0,1.0
2012-04-18,39.4,39.545,38.92,38.99,703400,8.34503479152697,8.3757462139831,8.24336939305151,8.25819559699585,3321011.91814551,0.0,1.0
2012-04-19,39.22,39.59,39.06,39.31,732700,8.30691026709867,8.38527734509017,8.27302180094019,8.32597252931282,3459348.06998183,0.0,1.0
2012-04-20,39.25,39.58,39.22,39.32,1050600,8.31326435450339,8.38315931595526,8.30691026709867,8.32809055844772,4960271.71055399,0.0,1.0
2012-04-23,38.75,38.95,38.54,38.95,751600,8.20736289775812,8.24972348045623,8.16288428592511,8.24972348045623,3548581.9699718,0.0,1.0
2012-04-24,38.92,39.08,38.61,38.8,705400,8.24336939305151,8.27725785921,8.17771048986945,8.21795304343265,3330454.65888519,0.0,1.0
2012-04-25,38.98,39.4,38.88,39.12,702800,8.25607756786094,8.34503479152697,8.23489727651189,8.28572997574962,3318179.09592361,0.0,1.0
2012-04-26,39.15,39.25,38.72,38.85,917300,8.29208406315433,8.31326435450339,8.20100881035341,8.22854318910718,4330913.04025431,0.0,1.0
2012-04-27,39.42,39.56,39.02,39.25,643400,8.34927084979678,8.37892325768545,8.26454968440057,8.31326435450339,3037729.69595511,0.0,1.0
2012-04-30,39.17,39.31,38.91,39.24,622500,8.29632012142415,8.32597252931282,8.24125136391661,8.31114632536848,2939053.05522545,0.0,1.0
2012-05-01,39.36,39.85,39.08,39.19,579300,8.33656267498735,8.44034610259771,8.27725785921,8.30055617969396,2735089.85524836,0.0,1.0
2012-05-02,39.47,39.51,39.08,39.08,358100,8.3598609954713,8.36833311201093,8.27725785921,8.27725785921,1690722.72943973,0.0,1.0
2012-05-03,39.34,39.66,39.31,39.39,459700,8.33232661671754,8.40010354903451,8.32597252931282,8.34291676239206,2170413.95901548,0.0,1.0
2012-05-04,39.19,39.33,39.07,39.07,537200,8.30055617969396,8.33020858758263,8.27513983007509,8.27513983007509,2536320.16267809,0.0,1.0
2012-05-07,39.31,39.64,39.02,39.05,608400,8.32597252931282,8.3958674907647,8.26454968440057,8.27090377180528,2872481.7330107,0.0,1.0
2012-05-08,39.3,39.47,38.86,39.16,731700,8.32385450017791,8.3598609954713,8.23066121824208,8.29420209228924,3454626.69961199,0.0,1.0
2012-05-09,38.56,39.0732,38.48,38.91,1168200,8.16712034419492,8.27581759939826,8.15017611111568,8.24125136391661,5515504.86604718,0.0,1.0
2012-05-10,38.55,38.93,38.2,38.6,818000,8.16500231506001,8.24548742218642,8.09087129533833,8.17559246073454,3862080.96252919,0.0,1.0
2012-05-11,38.71,38.94,38.29,38.38,525900,8.1988907812185,8.24760545132132,8.10993355755248,8.12899581976663,2482968.6774989,0.0,1.0
2012-05-14,38.41,38.66,38.18,38.35,519900,8.13534990717134,8.18830063554397,8.08663523706852,8.12264173236191,2454640.45527986,0.0,1.0
2012-05-15,38.27,38.48,38.02,38.45,626700,8.10569749928267,8.15017611111568,8.05274677091004,8.14382202371096,2958882.81077878,0.0,1.0
2012-05-16,37.85,38.54,37.82,38.54,578900,8.01674027561664,8.16288428592511,8.01038618821193,8.16288428592511,2733201.30710042,0.0,1.0
2012-05-17,36.8,37.54,36.7,37.06,1093300,7.79434721645158,7.95108137243458,7.77316692510253,7.84941597395912,5161874.22534616,0.0,1.0
2012-05-18,36.5,36.96,36.43,36.89,669500,7.73080634240443,7.82823568261007,7.71598013846009,7.81340947866573,3160957.46260793,0.0,1.0
2012-05-21,37.2,37.25,36.55,36.61,383800,7.8790683818478,7.88965852752232,7.74139648807895,7.75410466288838,1812061.94794462,0.0,1.0
2012-05-22,37.41,37.78,37.19,37.24,509700,7.92354699368081,8.00191407167231,7.87695035271289,7.88754049838742,2406482.47750749,0.0,1.0
2012-05-23,37.76,37.86,36.97,37.24,469000,7.99767801340249,8.01885830475155,7.83035371174497,7.88754049838742,2214322.703455,0.0,1.0
2012-05-24,37.72,37.91,37.44,37.88,336000,7.98920589686287,8.02944845042607,7.92990108108553,8.02309436302136,1586380.44426627,0.0,1.0
2012-05-25,37.31,37.9,37.25,37.81,664606,7.90236670233176,8.02733042129117,7.88965852752232,8.00826815907702,3137851.07601793,0.0,1.0
2012-05-29,37.61,37.72,37.35,37.59,788218,7.96590757637892,7.98920589686287,7.91083881887138,7.96167151810911,3721469.1101746,0.0,1.0
2012-05-30,37.09,37.4,36.97,37.33,560900,7.85577006136384,7.9214289645459,7.83035371174497,7.90660276060157,2648216.6404433,0.0,1.0
2012-05-31,36.9,37.0891,36.4,37.07,913000,7.81552750780064,7.8555794387417,7.70962605105537,7.85153400309403,4310611.14766399,0.0,1.0
2012-06-01,35.76,36.555,35.69,36.25,858300,7.57407218642143,7.7424555026464,7.55924598247709,7.67785561403179,4052352.18843374,0.0,1.0
2012-06-04,35.81,35.9,35.41,35.79,624300,7.58466233209596,7.60372459431011,7.49994116669974,7.58042627382615,2947551.52189116,0.0,1.0
2012-06-05,35.62,35.96,35.59,35.75,899700,7.54441977853276,7.61643276911954,7.53806569112804,7.57195415728653,4247816.92174512,0.0,1.0
2012-06-06,36.0,36.15,35.85,35.95,1392300,7.62490488565916,7.65667532268274,7.59313444863558,7.61431473998463,6573563.96592834,0.0,1.0
2012-06-07,36.14,36.78,36.06,36.44,1005000,7.65455729354783,7.79011115818177,7.63761306046859,7.71809816759499,4744977.22168928,0.0,1.0
2012-06-08,36.38,36.44,36.01,36.13,518800,7.70538999278556,7.71809816759499,7.62702291479406,7.65243926441293,2449446.94787303,0.0,1.0
2012-06-11,36.14,36.75,36.09,36.7,665800,7.65455729354783,7.78375707077706,7.64396714787331,7.77316692510253,3143488.39223952,0.0,1.0
2012-06-12,36.68,36.68,36.0,36.29,616000,7.76893086683272,7.76893086683272,7.62490488565916,7.68632773057141,2908364.14782149,0.0,1.0
2012-06-13,36.41,36.9,36.27,36.58,547200,7.71174408019028,7.81552750780064,7.6820916723016,7.74775057548367,2583533.86637649,0.0,1.0
2012-06-14,36.68,36.87,36.415,36.51,599000,7.76893086683272,7.80917342039592,7.71280309475773,7.73292437153933,2828100.85153421,0.0,1.0
2012-06-15,37.23,37.37,36.7,36.71,790200,7.88542246925251,7.91507487714119,7.77316692510253,7.77528495423744,3730826.86624763,0.0,1.0
2012-06-18,37.22,37.44,37.04,37.04,459400,7.88330444011761,7.92990108108553,7.84517991568931,7.84517991568931,2168997.54790453,0.0,1.0
2012-06-19,37.62,37.82,37.32,37.35,376700,7.96802560551382,8.01038618821193,7.90448473146666,7.91083881887138,1778540.21831876,0.0,1.0
2012-06-20,37.37,37.69,37.12,37.62,285800,7.91507487714119,7.98285180945816,7.86212414876855,7.96802560551382,1349367.65170029,0.0,1.0
2012-06-21,36.65,37.46,36.55,37.42,344500,7.762576779428,7.93413713935534,7.74139648807895,7.92566502281572,1626512.09240991,0.0,1.0
2012-06-22,36.8,36.89,36.48,36.86,1419200,7.79434721645158,7.81340947866573,7.72657028413461,7.80705539126102,6700568.82887704,0.0,1.0
2012-06-25,36.15,36.72,35.85,36.27,538800,7.65667532268274,7.77740298337234,7.59313444863558,7.6820916723016,2543874.35526983,0.0,1.0
2012-06-26,36.24,36.31,35.81,36.16,532700,7.67573758489689,7.69056378884122,7.58466233209596,7.65879335181764,2515073.99601381,0.0,1.0
2012-06-27,37.04,37.25,36.33,36.38,583300,7.84517991568931,7.88965852752232,7.69479984711103,7.70538999278556,2753975.33672772,0.0,1.0
2012-06-28,37.4,37.45,36.59,36.83,646200,7.9214289645459,7.93201911022043,7.74986860461857,7.8007013038563,3050949.53299066,0.0,1.0
2012-06-29,38.61,38.78,37.93,38.0,915500,8.17771048986945,8.21371698516284,8.03368450869589,8.04851071264022,4322414.57358859,0.0,1.0
2012-07-02,39.31,39.34,38.63,38.85,739000,8.32597252931282,8.33232661671754,8.18194654813926,8.22854318910718,3489092.70331182,0.0,1.0
2012-07-03,39.42,39.52,39.19,39.2,274300,8.34927084979678,8.37045114114583,8.30055617969396,8.30267420882886,1295071.89244713,0.0,1.0
2012-07-05,39.53,39.75,39.19,39.31,386000,8.37256917028074,8.41916581124866,8.30055617969396,8.32597252931282,1822448.96275827,0.0,1.0
2012-07-06,39.06,39.23,38.73,39.1,120636,8.27302180094019,8.30902829623358,8.20312683948831,8.28149391747981,569567.235936027,0.0,1.0
2012-07-09,39.17,39.18,38.85,38.91,86803,8.29632012142415,8.29843815055905,8.22854318910718,8.24125136391661,409829.112213228,0.0,1.0
2012-07-10,39.27,39.805,39.15,39.45,800300,8.3175004127732,8.43081497149063,8.29208406315433,8.3556249372015,3778512.70698301,0.0,1.0
2012-07-11,39.28,39.56,39.05,39.29,443300,8.3196184419081,8.37892325768545,8.27090377180528,8.32173647104301,2092983.48495011,0.0,1.0
2012-07-12,38.99,39.225,38.48,39.18,637200,8.25819559699585,8.30796928166613,8.15017611111568,8.29843815055905,3008457.1996621,0.0,1.0
2012-07-13,39.87,40.16,39.02,39.08,846100,8.44458216086752,8.50600500577977,8.26454968440057,8.27725785921,3994751.46992169,0.0,1.0
2012-07-16,39.41,40.2,39.33,40.11,876200,8.34715282066187,8.51447712231939,8.33020858758263,8.49541486010525,4136864.71805388,0.0,1.0
2012-07-17,38.0,38.25,36.97,37.79,3607200,8.04851071264022,8.10146144101286,7.83035371174497,8.00403210080721,17030927.1980871,0.0,1.0
2012-07-18,37.91,38.2148,37.55,37.77,1161000,8.02944845042607,8.09400597845799,7.95319940156948,7.9997960425374,5481510.99938433,0.0,1.0
2012-07-19,38.04,38.18,37.87,38.07,841800,8.05698282917984,8.08663523706852,8.02097633388645,8.06333691658456,3974449.57733138,0.0,1.0
2012-07-20,37.66,37.97,37.29,37.87,5022700,7.97649772205344,8.04215662523551,7.89813064406195,8.02097633388645,23714026.9565958,0.0,1.0
2012-07-23,37.57,37.67,36.99,37.04,623100,7.95743545983929,7.97861575118835,7.83458977001479,7.84517991568931,2941885.87744735,0.0,1.0
2012-07-24,37.52,37.64,37.11,37.53,792500,7.94684531416477,7.97226166378363,7.86000611963365,7.94896334329967,3741686.01809826,0.0,1.0
2012-07-25,37.59,38.06,37.54,37.66,915500,7.96167151810911,8.06121888744966,7.95108137243458,7.97649772205344,4322414.57358859,0.0,1.0
2012-07-26,38.525,38.59,37.968,38.03,853200,8.15970724222275,8.17347443159964,8.04173301940853,8.05486480004494,4028273.19954756,0.0,1.0
2012-07-27,39.29,39.51,38.67,38.67,762500,8.32173647104301,8.36833311201093,8.19041866467888,8.19041866467888,3600044.90700306,0.0,1.0
2012-07-30,39.46,39.6,39.27,39.42,667600,8.3577429663364,8.38739537422508,8.3175004127732,8.34927084979678,3151986.85890524,0.0,1.0
2012-07-31,39.63,39.9,39.34,39.42,865500,8.39374946162979,8.45093624827223,8.33232661671754,8.34927084979678,4086346.05509659,0.0,1.0
2012-08-01,39.64,40.1,39.39,39.72,874100,8.3958674907647,8.49329683097034,8.34291676239206,8.41281172384394,4126949.84027721,0.0,1.0
2012-08-02,39.92,40.0,39.16,39.49,821700,8.45517230654205,8.47211653962129,8.29420209228924,8.36409705374112,3879550.03289759,0.0,1.0
2012-08-03,40.65,41.0,40.32,40.48,783900,8.60978843339013,8.68391945311182,8.53989347193826,8.57378193809674,3701082.23291764,0.0,1.0
2012-08-06,40.77,41.14,40.59,40.87,775300,8.635204783009,8.71357186100049,8.5970802585807,8.65638507435805,3660478.44773701,0.0,1.0
2012-08-07,40.66,41.03,40.5,41.03,434800,8.61190646252504,8.69027354051654,8.57801799636655,8.69027354051654,2052851.83680647,0.0,1.0
2012-08-08,40.84,41.08,40.47,40.56,306500,8.65003098695334,8.70086368619106,8.57166390896184,8.59072617117599,1447100.01835598,0.0,1.0
2012-08-09,40.74,40.91,40.56,40.75,251800,8.62885069560428,8.66485719089767,8.59072617117599,8.63096872473919,1188841.05912573,0.0,1.0
2012-08-10,40.93,40.95,40.34,40.59,356300,8.66909324916748,8.67332930743729,8.54412953020807,8.5970802585807,1682224.26277402,0.0,1.0
2012-08-13,40.79,40.99,40.501,40.81,410200,8.63944084127881,8.68180142397691,8.57822979928004,8.64367689954862,1936706.1257084,0.0,1.0
2012-08-14,40.74,41.03,40.6529,40.96,545500,8.62885069560428,8.69027354051654,8.61040266183926,8.6754473365722,2575507.53674776,0.0,1.0
2012-08-15,41.39,41.41,40.55,40.64,563600,8.76652258937313,8.77075864764294,8.58860814204108,8.60767040425523,2660964.34044187,0.0,1.0
2012-08-16,41.2,41.63,41.13,41.5,700400,8.72628003580993,8.81735528861086,8.71145383186559,8.78982090985709,3306847.80703599,0.0,1.0
2012-08-17,41.41,41.47,40.98,41.23,578800,8.77075864764294,8.78346682245237,8.67968339484201,8.73263412321464,2732729.17006344,0.0,1.0
2012-08-20,41.36,41.46,40.9311,41.4,536300,8.76016850196841,8.78134879331746,8.66932623237232,8.76864061850803,2532070.92934523,0.0,1.0
2012-08-21,41.07,41.64,41.02,41.56,303600,8.69874565705616,8.81947331774576,8.68815551138163,8.80252908466652,1433408.04428345,0.0,1.0
2012-08-22,40.86,41.12,40.65,40.98,320300,8.65426704522315,8.70933580273068,8.60978843339013,8.67968339484201,1512254.92945978,0.0,1.0
2012-08-23,40.59,40.89,40.52,40.7,359600,8.5970802585807,8.66062113262786,8.58225405463637,8.62037857906466,1697804.78499449,0.0,1.0
2012-08-24,40.86,40.9,40.39,40.46,488000,8.65426704522315,8.66273916176277,8.55471967588259,8.56954587982693,2304028.74048196,0.0,1.0
2012-08-27,40.84,41.1,40.68,41.04,454200,8.65003098695334,8.70509974446087,8.61614252079485,8.69239156965144,2144446.42198136,0.0,1.0
2012-08-28,40.46,40.84,40.445,40.76,754100,8.56954587982693,8.65003098695334,8.56636883612457,8.63308675387409,3560385.3958964,0.0,1.0
2012-08-29,40.61,40.77,40.37,40.37,395900,8.60131631685051,8.635204783009,8.55048361761278,8.55048361761278,1869190.52941969,0.0,1.0
2012-08-30,40.3,40.42,40.15,40.34,249500,8.53565741366845,8.56107376328731,8.50388697664487,8.54412953020807,1177981.9072751,0.0,1.0
2012-08-31,40.42,40.58,40.21,40.5,281000,8.56107376328731,8.5949622294458,8.5165951514543,8.57801799636655,1326705.07392506,0.0,1.0
2012-09-04,40.27,40.51,40.0,40.3,619000,8.52930332626373,8.58013602550146,8.47211653962129,8.53565741366845,2922528.25893101,0.0,1.0
2012-09-05,40.51,40.54,40.25,40.32,283300,8.58013602550146,8.58649011290617,8.52506726799392,8.53989347193826,1337564.22577569,0.0,1.0
2012-09-06,41.4868,41.5,40.3,40.75,433000,8.78702511139901,8.78982090985709,8.53565741366845,8.63096872473919,2044353.37014075,0.0,1.0
2012-09-07,41.41,41.71,41.25,41.65,333500,8.77075864764294,8.8342995216901,8.73687018148445,8.82159134688067,1574577.01834167,0.0,1.0
2012-09-10,41.25,41.59,41.12,41.29,413300,8.73687018148445,8.80888317207124,8.70933580273068,8.74534229802407,1951342.3738549,0.0,1.0
2012-09-11,41.34,41.5,41.07,41.22,387000,8.7559324436986,8.78982090985709,8.69874565705616,8.73051609407974,1827170.33312811,0.0,1.0
2012-09-12,41.86,41.87,41.32,41.51,423800,8.86606995871368,8.86818798784858,8.75169638542879,8.79193893899199,2000916.76273822,0.0,1.0
2012-09-13,42.22,42.55,41.68,41.89,435800,8.94231900757027,9.01221396902214,8.82794543428538,8.87242404611839,2057573.20717631,0.0,1.0
2012-09-14,41.72,42.2,41.62,42.2,766500,8.836417550825,8.93808294930046,8.81523725947595,8.93808294930046,3618930.38848242,0.0,1.0
2012-09-17,41.22,42.03,40.75,41.63,1149100,8.73051609407974,8.90207645400707,8.63096872473919,8.81735528861086,5425326.69198323,0.0,1.0
2012-09-18,41.48,41.53,40.73,41.22,934000,8.78558485158728,8.7961749972618,8.62673266646938,8.73051609407974,4409759.92543063,0.0,1.0
2012-09-19,41.26,41.44,41.06,41.39,566500,8.73898821061936,8.77711273504765,8.69662762792125,8.76652258937313,2674656.3145144,0.0,1.0
2012-09-20,41.19,41.49,40.83,41.22,626900,8.72416200667502,8.78770288072218,8.64791295781843,8.73051609407974,2959827.08485275,0.0,1.0
2012-09-21,40.65,41.63,40.455,41.37,1298000,8.60978843339013,8.81735528861086,8.56848686525948,8.76228653110332,6128338.74005242,0.0,1.0
2012-09-24,41.34,41.4,40.56,40.57,619200,8.7559324436986,8.76864061850803,8.59072617117599,8.59284420031089,2923472.53300498,0.0,1.0
2012-09-25,41.38,41.96,41.095,41.41,787000,8.76440456023822,8.88725025006273,8.70404072989342,8.77075864764294,3715718.48106414,0.0,1.0
2012-09-26,41.16,41.63,41.13,41.45,513900,8.7178079192703,8.81735528861086,8.71145383186559,8.77923076418256,2426312.23306082,0.0,1.0
2012-09-27,41.59,41.76,41.1499,41.25,317700,8.80888317207124,8.84488966736462,8.71566870984405,8.73687018148445,1499979.36649819,0.0,1.0
2012-09-28,41.43,41.69,41.12,41.27,768400,8.77499470591275,8.83006346342029,8.70933580273068,8.74110623975426,3627900.99218512,0.0,1.0
2012-10-01,41.69,42.13,41.52,41.74,573800,8.83006346342029,8.92325674535612,8.7940569681269,8.84065360909481,2709122.31821424,0.0,1.0
2012-10-02,42.115,42.18,41.6901,41.83,439700,8.92007970165376,8.93384689103065,8.83008464371164,8.85971587130896,2075986.55161868,0.0,1.0
2012-10-03,42.2,42.395,42.0,42.2,563000,8.93808294930046,8.97938451743111,8.89572236660235,8.93808294930046,2658131.51821996,0.0,1.0
2012-10-04,42.25,42.57,42.01,42.45,453700,8.94867309497499,9.01645002729196,8.89784039573726,8.99103367767309,2142085.73679644,0.0,1.0
2012-10-05,42.2,42.46,42.02,42.34,451400,8.93808294930046,8.993151706808,8.89995842487216,8.96773535718913,2131226.58494581,0.0,1.0
2012-10-08,42.17,42.4,41.75,42.08,204000,8.93172886189574,8.98044353199857,8.84277163822972,8.91266659968159,963159.555447376,0.0,1.0
2012-10-09,42.51,42.745,41.84,41.95,910900,9.00374185248252,9.0535155371528,8.86183390044387,8.88513222092783,4300696.26988733,0.0,1.0
2012-10-10,41.97,42.52,41.945,42.41,454600,8.88936827919763,9.00585988161743,8.88407320636037,8.98256156113347,2146334.9701293,0.0,1.0
2012-10-11,41.8,42.48,41.7,42.29,721200,8.85336178390424,8.99738776507781,8.83218149255519,8.95714521151461,3405052.31072867,0.0,1.0
2012-10-12,41.86,42.11,41.69,41.96,593500,8.86606995871368,8.91902068708631,8.83006346342029,8.88725025006273,2802133.31450009,0.0,1.0
2012-10-15,42.0,42.12,41.83,41.95,603300,8.89572236660235,8.92113871622121,8.85971587130896,8.88513222092783,2848402.74412452,0.0,1.0
2012-10-16,42.17,42.58,42.01,42.5,665100,8.93172886189574,9.01856805642686,8.89784039573726,9.00162382334762,3140183.43298064,0.0,1.0
2012-10-17,42.35,42.49,42.13,42.3,576900,8.96985338632404,8.99950579421271,8.92325674535612,8.95926324064951,2723758.56636074,0.0,1.0
2012-10-18,42.385,42.52,42.32,42.41,462500,8.97726648829621,9.00585988161743,8.96349929891932,8.98256156113347,2183633.79605103,0.0,1.0
2012-10-19,41.88,42.4,41.87,42.3,986700,8.87030601698349,8.98044353199857,8.86818798784858,8.95926324064951,4658576.1439212,0.0,1.0
2012-10-22,42.0,42.08,41.46,41.92,480700,8.89572236660235,8.91266659968159,8.78134879331746,8.87877813352311,2269562.73678213,0.0,1.0
2012-10-23,41.49,41.71,41.13,41.71,661400,8.78770288072218,8.8342995216901,8.71145383186559,8.8342995216901,3122714.36261223,0.0,1.0
2012-10-24,41.26,41.98,41.23,41.58,546300,8.73898821061936,8.89148630833254,8.73263412321464,8.80676514293633,2579284.63304363,0.0,1.0
2012-10-25,41.37,41.77,41.03,41.51,1793800,8.76228653110332,8.84700769649953,8.69027354051654,8.79193893899199,8469194.16941913,0.0,1.0
2012-10-26,41.47,41.66,41.27,41.5,1951000,8.78346682245237,8.82370937601557,8.74110623975426,8.78982090985709,9211393.59155799,0.0,1.0
2012-10-31,41.81,42.04,41.34,41.76,568500,8.85547981303915,8.90419448314197,8.7559324436986,8.84488966736462,2684099.05525408,0.0,1.0
2012-11-01,42.4,42.66,41.79,41.79,343743,8.98044353199857,9.0355122895061,8.85124375476934,8.85124375476934,1622938.01503994,0.0,1.0
2012-11-02,41.8,42.71,41.69,42.71,1289500,8.85336178390424,9.04610243518063,8.83006346342029,9.04610243518063,6088207.09190878,0.0,1.0
2012-11-05,41.55,41.6,41.15,41.55,501800,8.80041105553161,8.81100120120614,8.7156898901354,8.80041105553161,2369183.65158575,0.0,1.0
2012-11-06,41.8,42.19,41.69,41.69,746600,8.85336178390424,8.93596492016555,8.83006346342029,8.83006346342029,3524975.1181226,0.0,1.0
2012-11-07,41.2,41.255,40.44,40.86,862100,8.86183390044387,8.87366401851485,8.69836317800849,8.78870226145962,4008032.69379953,0.64,1.0
2012-11-08,40.82,41.03,40.73,41.01,419700,8.78009853922618,8.82526808095174,8.76074016420094,8.82096621983502,1951248.48809612,0.0,1.0
2012-11-09,40.65,40.907,40.54,40.63,377600,8.74353271973406,8.79881163508391,8.71987248359209,8.73923085861734,1755519.2497143,0.0,1.0
2012-11-12,40.55,40.78,40.28,40.78,270300,8.72202341415045,8.77149481699274,8.66394828907473,8.77149481699274,1256665.39512123,0.0,1.0
2012-11-13,40.53,40.87,40.3811,40.42,264400,8.71772155303374,8.79085319201798,8.68569419701975,8.69406131689177,1229235.40684444,0.0,1.0
2012-11-14,39.87,40.93,39.74,40.63,396800,8.57576013618196,8.80375877536814,8.54779803892328,8.73923085861734,1844782.94037774,0.0,1.0
2012-11-15,39.4,40.01,39.22,39.87,615700,8.47466639993904,8.60587316399901,8.43594964988855,8.57576013618196,2862481.99695206,0.0,1.0
2012-11-16,39.6711,39.88,39.29,39.51,423700,8.53297812737618,8.57791106674033,8.45100616379708,8.498326636081,1969845.09031767,0.0,1.0
2012-11-19,40.07,40.13,39.59,40.01,632900,8.61877874734917,8.63168433069933,8.51553408054788,8.60587316399901,2942447.38650472,0.0,1.0
2012-11-20,40.56,40.6401,39.87,40.03,545500,8.72417434470882,8.74140329848128,8.57576013618196,8.61017502511573,2536111.62796386,0.0,1.0
2012-11-21,40.47,40.69,40.46,40.55,337700,8.70481596968357,8.7521364419675,8.70266503912521,8.72202341415045,1570018.14255435,0.0,1.0
2012-11-23,40.86,40.87,40.564,40.65,130200,8.78870226145962,8.79085319201798,8.72503471693216,8.74353271973406,605319.402311447,0.0,1.0
2012-11-26,40.75,40.92,40.64,40.69,368400,8.76504202531766,8.80160784480978,8.7413817891757,8.7521364419675,1712747.06460474,0.0,1.0
2012-11-27,40.57,40.92,40.54,40.72,355800,8.72632527526718,8.80160784480978,8.71987248359209,8.75858923364258,1654167.76760686,0.0,1.0
2012-11-28,40.69,40.81,40.26,40.44,491600,8.7521364419675,8.77794760866782,8.65964642795801,8.69836317800849,2285522.41302847,0.0,1.0
2012-11-29,41.01,41.18,40.56,40.77,666200,8.82096621983502,8.85753203932715,8.72417434470882,8.76934388643438,3097264.09999913,0.0,1.0
2012-11-30,41.44,41.49,41.015,41.08,603100,8.91345623384451,8.92421088663631,8.8220416851142,8.83602273374354,2803902.69995418,0.0,1.0
2012-12-03,41.44,41.67,41.19,41.64,344400,8.91345623384451,8.96292763668679,8.85968296988551,8.95647484501171,1601167.45127544,0.0,1.0
2012-12-04,41.85,41.89,41.41,41.53,334800,9.00164438673728,9.01024810897072,8.90700344216943,8.93281460886975,1556535.60594372,0.0,1.0
2012-12-05,41.97,42.13,41.475,41.9,566700,9.0274555534376,9.06187044237136,8.92098449079877,9.01239903952908,2634673.61973807,0.0,1.0
2012-12-06,42.31,42.33,41.85,41.97,452400,9.10058719242184,9.10488905353856,9.00164438673728,9.0274555534376,2103275.71125729,0.0,1.0
2012-12-07,42.0,42.52,41.95,42.47,520700,9.03390834511268,9.14575673414741,9.02315369232088,9.13500208135561,2420812.69419025,0.0,1.0
2012-12-10,42.04,42.13,41.92,41.92,462200,9.04251206734612,9.06187044237136,9.0167009006458,9.0167009006458,2148837.38670008,0.0,1.0
2012-12-11,41.85,42.23,41.845,42.15,776700,9.00164438673728,9.08337974795496,9.0005689214581,9.06617230348808,3610995.23636944,0.0,1.0
2012-12-12,41.78,42.27,41.75,42.03,560200,8.98658787282876,9.0919834701884,8.98013508115367,9.04036113678776,2604454.14112805,0.0,1.0
2012-12-13,41.63,42.0,41.555,41.75,283200,8.95432391445335,9.03390834511268,8.93819193526565,8.98013508115367,1316639.43728573,0.0,1.0
2012-12-14,41.575,41.71,41.5,41.56,316600,8.94249379638237,8.97153135892023,8.92636181719467,8.93926740054483,1471921.06583567,0.0,1.0
2012-12-17,42.15,42.18,41.69,41.76,316900,9.06617230348808,9.07262509516316,8.96722949780351,8.98228601171203,1473315.81100229,0.0,1.0
2012-12-18,42.59,42.73,41.9901,42.11,1083500,9.16081324805593,9.19092627587297,9.0317789238599,9.05756858125464,5037354.62676231,0.0,1.0
2012-12-19,42.45,42.84,42.41,42.6,540800,9.13070022023889,9.21458651201493,9.12209649800545,9.16296417861429,2514260.62035354,0.0,1.0
2012-12-20,42.79,42.8,42.11,42.55,701300,9.20383185922313,9.20598278978149,9.05756858125464,9.15220952582249,3260449.28449323,0.0,1.0
2012-12-21,41.64,42.79,40.7101,42.79,1945200,8.95647484501171,9.20383185922313,8.7564598123898,9.20383185922313,9043527.66033969,0.0,1.0
2012-12-24,41.46,41.87,41.23,41.56,360800,8.91775809496123,9.005946247854,8.86828669211895,8.93926740054483,1677413.5203838,0.0,1.0
2012-12-26,41.14,41.45,41.03,41.43,572600,8.8489283170937,8.91560716440287,8.82526808095174,8.91130530328615,2662103.60801486,0.0,1.0
2012-12-27,40.7,41.11,40.22,41.03,790400,8.75428737252586,8.84247552541862,8.65104270572457,8.82526808095174,3674688.59897825,0.0,1.0
2012-12-28,40.34,40.79,40.28,40.54,608800,8.67685387242489,8.7736457475511,8.66394828907473,8.71987248359209,2830402.85811988,0.0,1.0
2012-12-31,40.9,40.9,40.1339,40.19,495900,8.79730598369306,8.79730598369306,8.63252319361709,8.64458991404949,2305513.76041664,0.0,1.0
2013-01-02,41.99,42.04,41.24,41.48,801200,9.03175741455432,9.04251206734612,8.87043762267731,8.92205995607795,3724899.42497643,0.0,1.0
2013-01-03,42.18,42.5394,41.95,42.01,554400,9.07262509516316,9.14992953943063,9.02315369232088,9.03605927567104,2577489.06790681,0.0,1.0
2013-01-04,42.59,42.8,42.16,42.19,499800,9.16081324805593,9.20598278978149,9.06832323404644,9.07477602572152,2323645.44758265,0.0,1.0
2013-01-07,42.5,42.615,41.81,42.3,467900,9.14145487303069,9.16619057445183,8.99304066450384,9.09843626186348,2175337.54486579,0.0,1.0
2013-01-08,42.62,42.815,42.23,42.37,631700,9.16726603973101,9.20920918561903,9.08337974795496,9.113492775772,2936868.40583826,0.0,1.0
2013-01-09,42.72,42.89,42.43,42.73,341000,9.18877534531461,9.22534116480673,9.12639835912217,9.19092627587297,1585360.33938712,0.0,1.0
2013-01-10,42.69,42.84,42.2,42.84,405300,9.18232255363953,9.21458651201493,9.07692695627988,9.21458651201493,1884300.72009854,0.0,1.0
2013-01-11,42.58,42.96,42.3,42.65,376100,9.15866231749757,9.24039767871525,9.09843626186348,9.17371883140609,1748545.52388122,0.0,1.0
2013-01-14,42.25,42.61,42.16,42.61,382200,9.08768160907168,9.16511510917265,9.06832323404644,9.16511510917265,1776905.34226909,0.0,1.0
2013-01-15,42.32,42.34,41.86,42.04,547300,9.1027381229802,9.10703998409693,9.00379531729564,9.04251206734612,2544480.09896356,0.0,1.0
2013-01-16,41.92,42.46,41.625,42.18,501500,9.0167009006458,9.13285115079725,8.95324844917417,9.07262509516316,2331549.00352681,0.0,1.0
2013-01-17,42.21,42.5425,41.82,41.88,654500,9.07907788683824,9.15059632790372,8.9951915950622,9.00809717841236,3042869.03850109,0.0,1.0
2013-01-18,42.41,42.51,42.18,42.39,1430300,9.12209649800545,9.14360580358905,9.07262509516316,9.11779463688873,6649680.03937068,0.0,1.0
2013-01-22,42.72,42.99,42.03,42.32,681800,9.18877534531461,9.24685047039033,9.04036113678776,9.1027381229802,3169790.84866317,0.0,1.0
2013-01-23,42.47,42.815,42.35,42.65,499000,9.13500208135561,9.20920918561903,9.10919091465528,9.17371883140609,2319926.12713834,0.0,1.0
2013-01-24,42.39,42.76,42.26,42.49,485200,9.11779463688873,9.19737906754805,9.08983253963004,9.13930394247233,2255767.84947399,0.0,1.0
2013-01-25,42.51,42.59,42.01,42.49,442300,9.14360580358905,9.16081324805593,9.03605927567104,9.13930394247233,2056319.29064787,0.0,1.0
2013-01-28,42.42,42.67,42.245,42.61,453900,9.12424742856381,9.17802069252281,9.0866061437925,9.16511510917265,2110249.43709037,0.0,1.0
2013-01-29,42.685,42.745,42.155,42.32,447300,9.18124708836035,9.19415267171051,9.06724776876726,9.1027381229802,2079565.04342481,0.0,1.0
2013-01-30,42.42,42.74,42.29,42.74,346100,9.12424742856381,9.19307720643133,9.09628533130512,9.19307720643133,1609071.0072196,0.0,1.0
2013-01-31,42.26,42.54,41.98,42.41,874100,9.08983253963004,9.15005859526413,9.02960648399596,9.12209649800545,4063822.50046418,0.0,1.0
2013-02-01,42.45,42.6968,42.12,42.6,551400,9.13070022023889,9.18378518641922,9.059719511813,9.16296417861429,2563541.61624064,0.0,1.0
2013-02-04,42.07,42.42,41.98,42.23,727500,9.0489648590212,9.12424742856381,9.02960648399596,9.08337974795496,3382257.02904438,0.0,1.0
2013-02-05,42.71,42.805,42.19,42.39,641100,9.18662441475625,9.20705825506067,9.07477602572152,9.11779463688873,2980570.4210589,0.0,1.0
2013-02-06,42.5,42.63,42.31,42.61,514500,9.14145487303069,9.16941697028937,9.10058719242184,9.16511510917265,2391987.96074685,0.0,1.0
2013-02-07,42.93,42.93,42.3,42.43,710700,9.23394488704017,9.23394488704017,9.09843626186348,9.12639835912217,3304151.29971387,0.0,1.0
2013-02-08,42.87,43.05,42.74,42.99,567600,9.22103930369001,9.2597560537405,9.19307720643133,9.24685047039033,2638857.85523792,0.0,1.0
2013-02-11,43.23,43.72,42.82,42.96,783300,9.29847280379098,9.40386840115063,9.21028465089821,9.24039767871525,3641679.63003499,0.0,1.0
2013-02-12,43.49,43.605,43.07,43.32,740400,9.35439699830834,9.37913269972949,9.26405791485722,9.31783117881622,3442231.07120887,0.0,1.0
2013-02-13,43.38,43.68,43.2901,43.54,327100,9.33073676216638,9.39526467891719,9.31139989644672,9.36515165110014,1520737.14666724,0.0,1.0
2013-02-14,43.67,43.69,43.13,43.28,662100,9.39311374835883,9.39741560947555,9.27696349820738,9.30922745658278,3078202.58272203,0.0,1.0
2013-02-15,44.66,45.29,43.63,43.63,2358700,9.60605587363648,9.74156449881317,9.38451002612539,9.38451002612539,10965951.4149924,0.0,1.0
2013-02-19,44.56,44.77,44.28,44.46,875400,9.58454656805288,9.62971610977844,9.5243205124188,9.56303726246928,4069866.39618618,0.0,1.0
2013-02-20,44.21,44.72,44.14,44.59,910000,9.50926399851028,9.61896145698664,9.49420748460175,9.59099935972796,4230727.00540258,0.0,1.0
2013-02-21,43.79,44.18,43.67,44.11,495200,9.41892491505915,9.50281120683519,9.39311374835883,9.48775469292667,2302259.35502787,0.0,1.0
2013-02-22,44.23,44.24,43.9,43.92,316100,9.513565859627,9.51571679018536,9.44258515120111,9.44688701231783,1469596.49055797,0.0,1.0
2013-02-25,43.08,44.48,43.06,44.38,407600,9.26620884541558,9.567339123586,9.26190698429886,9.5458298180024,1894993.76637593,0.0,1.0
2013-02-26,43.36,43.39,42.83,43.21,452000,9.32643490104966,9.33288769272474,9.21243558145657,9.29417094267426,2101416.05103513,0.0,1.0
2013-02-27,43.84,43.96,43.27,43.27,245100,9.42967956785095,9.45549073455127,9.30707652602442,9.30707652602442,1139506.80112547,0.0,1.0
2013-02-28,43.9,44.065,43.73,43.73,641000,9.44258515120111,9.47807550541405,9.40601933170899,9.40601933170899,2980105.50600336,0.0,1.0
2013-03-01,43.8,43.87,43.42,43.75,479300,9.42107584561751,9.43613235952603,9.33934048439982,9.41032119282571,2228337.86119721,0.0,1.0
2013-03-04,43.69,43.77,43.16,43.63,435800,9.39741560947555,9.41462305394243,9.28341628988246,9.38451002612539,2026099.81203785,0.0,1.0
2013-03-05,43.95,44.15,43.85,43.91,330000,9.45333980399291,9.49635841516011,9.43183049840931,9.44473608175947,1534219.68327786,0.0,1.0
2013-03-06,43.79,44.08,43.64,44.0,373400,9.41892491505915,9.48130190125159,9.38666095668375,9.46409445678471,1735992.81738168,0.0,1.0
2013-03-07,44.03,44.08,43.75,43.76,268600,9.47054724845979,9.48130190125159,9.41032119282571,9.41247212338407,1248761.83917707,0.0,1.0
2013-03-08,44.35,44.51,43.79,44.18,297300,9.53937702632732,9.57379191526108,9.41892491505915,9.50281120683519,1382192.46011669,0.0,1.0
2013-03-11,44.41,44.49,44.26,44.31,258700,9.55228260967748,9.56949005414436,9.52001865130208,9.53077330409388,1202735.24867873,0.0,1.0
2013-03-12,44.17,44.51,44.05,44.46,355100,9.50066027627683,9.57379191526108,9.47484910957651,9.56303726246928,1650913.36221809,0.0,1.0
2013-03-13,44.57,44.62,44.09,44.26,294700,9.58669749861124,9.59745215140304,9.48345283180995,9.52001865130208,1370104.66867268,0.0,1.0
2013-03-14,44.49,44.74,43.95,44.69,348400,9.56949005414436,9.62326331810336,9.45333980399291,9.61250866531156,1619764.05349699,0.0,1.0
2013-03-15,44.72,44.79,44.25,44.31,964600,9.61896145698664,9.63401797089516,9.51786772074372,9.53077330409388,4484570.62572674,0.0,1.0
2013-03-18,45.48,45.66,44.27,44.56,846500,9.78243217942202,9.8211489294725,9.52216958186044,9.58454656805288,3935505.94513548,0.0,1.0
2013-03-19,45.93,45.9369,45.29,45.66,1210400,9.87922405454822,9.88070819663349,9.74156449881317,9.8211489294725,5627331.83224098,0.0,1.0
2013-03-20,43.88,44.58,42.11,44.3,2877200,9.43828329008439,9.5888484291696,9.05756858125464,9.52862237353552,13376535.9779608,0.0,1.0
2013-03-21,43.19,43.65,42.95,43.58,751300,9.28986908155754,9.38881188724211,9.23824674815689,9.37375537333358,3492906.8122626,0.0,1.0
2013-03-22,43.39,43.42,43.0335,43.09,481000,9.33288769272474,9.33934048439982,9.2562070183192,9.26835977597394,2236241.41714137,0.0,1.0
2013-03-25,43.07,43.43,42.91,43.43,687800,9.26405791485722,9.34149141495818,9.22964302592345,9.34149141495818,3197685.75199549,0.0,1.0
2013-03-26,43.37,43.41,43.1,43.3,406700,9.32858583160802,9.33718955384146,9.2705107065323,9.3135293176995,1890809.53087608,0.0,1.0
2013-03-27,43.53,43.6829,43.18,43.27,394800,9.36300072054178,9.39588844877911,9.28771815099918,9.30707652602442,1835484.63926697,0.0,1.0
2013-03-28,44.13,44.22,43.46,43.48,538800,9.49205655404339,9.51141492906864,9.34794420663326,9.35224606774998,2504962.31924276,0.0,1.0
2013-04-01,43.94,44.2225,43.6,44.1,375400,9.45118887343455,9.51195266170823,9.37805723445031,9.48560376236831,1745291.11849245,0.0,1.0
2013-04-02,44.06,44.36,44.0,44.07,358200,9.47700004013487,9.54152795688568,9.46409445678471,9.47915097069323,1665325.72893979,0.0,1.0
2013-04-03,44.02,44.28,42.35,42.35,445600,9.46839631790143,9.5243205124188,9.10919091465528,9.10919091465528,2071661.48748065,0.0,1.0
2013-04-04,44.06,44.29,43.78,44.17,389800,9.47700004013487,9.52647144297716,9.41677398450079,9.50066027627683,1812238.88649003,0.0,1.0
2013-04-05,43.86,43.93,43.49,43.6,436700,9.43398142896767,9.44903794287619,9.35439699830834,9.37805723445031,2030284.0475377,0.0,1.0
2013-04-08,44.25,44.26,43.9,43.95,297000,9.51786772074372,9.52001865130208,9.44258515120111,9.45333980399291,1380797.71495007,0.0,1.0
2013-04-09,44.3,44.98,44.1,44.35,316300,9.52862237353552,9.67488565150401,9.48560376236831,9.53937702632732,1470526.32066905,0.0,1.0
2013-04-10,45.2,45.21,44.15,44.36,515600,9.72220612378793,9.72435705434629,9.49635841516011,9.54152795688568,2397102.02635777,0.0,1.0
2013-04-11,45.58,45.77,45.02,45.32,635500,9.80394148500562,9.84480916561446,9.68348937373745,9.74801729048825,2954535.17794873,0.0,1.0
2013-04-12,45.88,45.94,45.44,45.54,627600,9.86846940175642,9.88137498510658,9.77382845718857,9.79533776277218,2917806.88856117,0.0,1.0
2013-04-15,44.39,45.725,44.26,45.64,543900,9.54798074856076,9.83512997810184,9.52001865130208,9.81684706835578,2528672.98707524,0.0,1.0
2013-04-16,45.05,45.11,44.47,44.51,426300,9.68994216541253,9.70284774876269,9.56518819302764,9.57379191526108,1981932.88176167,0.0,1.0
2013-04-17,44.18,44.96,43.84,44.74,575200,9.50281120683519,9.67058379038729,9.42967956785095,9.62326331810336,2674191.39945887,0.0,1.0
2013-04-18,44.23,44.41,43.81,44.34,537200,9.513565859627,9.55228260967748,9.42322677617587,9.53722609576896,2497523.67835414,0.0,1.0
2013-04-19,44.8,44.87,44.12,44.34,437300,9.63616890145352,9.65122541536205,9.48990562348503,9.53722609576896,2033073.53787094,0.0,1.0
2013-04-22,44.77,45.13,44.3401,44.81,331500,9.62971610977844,9.70714960987941,9.53724760507454,9.63831983201189,1541193.40911094,0.0,1.0
2013-04-23,44.65,45.0,44.43,44.99,432500,9.60390494307812,9.67918751262073,9.5565844707942,9.67703658206237,2010757.61520508,0.0,1.0
2013-04-24,44.88,44.902,44.35,44.75,337800,9.65337634592041,9.6581083931488,9.53937702632732,9.62541424866172,1570483.05760988,0.0,1.0
2013-04-25,44.98,45.36,44.89,45.19,352800,9.67488565150401,9.75662101272169,9.65552727647877,9.72005519322957,1640220.31594069,0.0,1.0
2013-04-26,44.64,45.0625,44.44,45.01,406500,9.60175401251976,9.69263082861048,9.55873540135256,9.68133844317909,1889879.700765,0.0,1.0
2013-04-29,44.79,45.08,44.51,44.84,264300,9.63401797089516,9.69639495708761,9.57379191526108,9.64477262368697,1228770.49178891,0.0,1.0
2013-04-30,44.87,45.01,44.54,44.76,438500,9.65122541536205,9.68133844317909,9.58024470693616,9.62756517922008,2038652.5185374,0.0,1.0
2013-05-01,44.22,44.97,44.17,44.73,455900,9.51141492906864,9.67273472094565,9.50066027627683,9.621112387545,2119547.73820114,0.0,1.0
2013-05-02,44.64,44.68,44.23,44.32,427800,9.60175401251976,9.6103577347532,9.513565859627,9.53292423465224,1988906.60759476,0.0,1.0
2013-05-03,45.25,45.59,44.92,44.95,329800,9.73296077657973,9.80609241556398,9.66198006815385,9.66843285982893,1533289.85316678,0.0,1.0
2013-05-06,45.11,45.32,44.88,45.19,364400,9.70284774876269,9.74801729048825,9.65337634592041,9.72005519322957,1694150.46238319,0.0,1.0
2013-05-07,45.28,45.38,44.99,45.1,471300,9.73941356825481,9.76092287383841,9.67703658206237,9.70069681820433,2191144.65675411,0.0,1.0
2013-05-08,45.24,45.61,45.07,45.14,513800,9.73080984602137,9.8103942766807,9.69424402652925,9.70930054043777,2388733.55535808,0.0,1.0
2013-05-09,44.87,45.29,44.75,45.2,454800,9.65122541536205,9.74156449881317,9.62541424866172,9.72220612378793,2114433.67259021,0.0,1.0
2013-05-10,45.11,45.17,44.88,45.0,249900,9.70284774876269,9.71575333211285,9.65337634592041,9.67918751262073,1161822.72379133,0.0,1.0
2013-05-13,44.89,45.09,44.77,44.97,305500,9.65552727647877,9.69854588764597,9.62971610977844,9.67273472094565,1420315.49467087,0.0,1.0
2013-05-14,45.14,45.15,44.92,44.96,399500,9.70930054043777,9.71145147099613,9.66198006815385,9.67058379038729,1857335.64687729,0.0,1.0
2013-05-15,45.58,45.67,44.3775,45.04,430500,9.80394148500562,9.82329986003086,9.54529208536281,9.68779123485417,2001459.3140943,0.0,1.0
2013-05-16,45.41,45.86,45.18,45.46,322300,9.76737566551349,9.8641675406397,9.71790426267121,9.7781303183053,1498421.22400138,0.0,1.0
2013-05-17,45.89,45.97,45.31,45.43,528600,9.87062033231478,9.88782777678166,9.74586635992989,9.77167752663022,2457540.98357781,0.0,1.0
2013-05-20,45.9,45.925,45.68,45.88,249100,9.87277126287314,9.87814858926904,9.82545079058922,9.86846940175642,1158103.40334702,0.0,1.0
2013-05-21,45.89,46.12,45.78,45.8,293500,9.87062033231478,9.92009173515707,9.84696009617282,9.85126195728954,1364525.68800622,0.0,1.0
2013-05-22,45.35,46.27,45.29,45.92,352200,9.75447008216333,9.95235569353247,9.74156449881317,9.87707312398986,1637430.82560746,0.0,1.0
2013-05-23,44.84,45.4,44.76,45.24,420200,9.64477262368697,9.76522473495513,9.62756517922008,9.73080984602137,1953573.06337381,0.0,1.0
2013-05-24,44.98,44.98,44.38,44.46,273900,9.67488565150401,9.67488565150401,9.5458298180024,9.56303726246928,1273402.33712062,0.0,1.0
2013-05-28,45.17,45.71,44.96,45.47,383500,9.71575333211285,9.8319035822643,9.67058379038729,9.78028124886366,1782949.23799109,0.0,1.0
2013-05-29,44.72,45.0799,44.34,44.85,314500,9.61896145698664,9.69637344778203,9.53722609576896,9.64692355424533,1462157.84966936,0.0,1.0
2013-05-30,45.5,45.98,44.82,45.04,649100,9.78673404053874,9.88997870734002,9.64047076257025,9.68779123485417,3017763.625502,0.0,1.0
2013-05-31,45.655,45.87,45.2675,45.37,870200,9.82007346419332,9.86631847119806,9.73672490505686,9.75877194328005,4045690.81329817,0.0,1.0
2013-06-03,45.71,45.82,45.38,45.71,390800,9.8319035822643,9.85556381840626,9.76092287383841,9.8319035822643,1816888.03704542,0.0,1.0
2013-06-04,45.4,45.89,45.1,45.63,424100,9.76522473495513,9.87062033231478,9.70069681820433,9.81469613779742,1971704.75053982,0.0,1.0
2013-06-05,44.85,45.28,44.66,45.2,487400,9.64692355424533,9.73941356825481,9.60605587363648,9.72220612378793,2265995.98069585,0.0,1.0
2013-06-06,45.23,45.23,44.55,44.77,398100,9.72865891546301,9.72865891546301,9.58239563749452,9.62971610977844,1850826.83609975,0.0,1.0
2013-06-07,45.8,45.87,45.21,45.42,386900,9.85126195728954,9.86631847119806,9.72435705434629,9.76952659607186,1798756.34987941,0.0,1.0
2013-06-10,45.81,46.05,45.56,45.95,265300,9.8534128878479,9.90503522124854,9.7996396238889,9.88352591566494,1233419.64234429,0.0,1.0
2013-06-11,45.4,45.75,45.07,45.31,290400,9.76522473495513,9.84050730449774,9.69424402652925,9.74586635992989,1350113.32128452,0.0,1.0
2013-06-12,45.07,45.8,45.06,45.66,203000,9.69424402652925,9.85126195728954,9.69209309597089,9.8211489294725,943777.562743654,0.0,1.0
2013-06-13,45.92,46.0,44.87,45.02,446100,9.87707312398986,9.89428056845674,9.65122541536205,9.68348937373745,2073986.06275835,0.0,1.0
2013-06-14,45.57,45.99,45.44,45.91,271600,9.80179055444726,9.89212963789838,9.77382845718857,9.8749221934315,1262709.29084323,0.0,1.0
2013-06-17,45.9,46.04,45.59,45.75,222000,9.87277126287314,9.90288429069019,9.80609241556398,9.84050730449774,1032111.42329602,0.0,1.0
2013-06-18,46.22,46.46,45.78,46.0,482100,9.94160104074067,9.99322337414131,9.84696009617282,9.89428056845674,2241355.48275229,0.0,1.0
2013-06-19,45.64,46.5,45.5,46.26,409100,9.81684706835578,10.0018270963748,9.78673404053874,9.95020476297411,1901967.49220901,0.0,1.0
2013-06-20,45.22,45.38,44.8,45.17,494800,9.72650798490465,9.76092287383841,9.63616890145352,9.71575333211285,2300399.69480571,0.0,1.0
2013-06-21,45.13,45.58,44.87,45.48,847000,9.70714960987941,9.80394148500562,9.65122541536205,9.78243217942202,3937830.52041318,0.0,1.0
2013-06-24,45.11,45.48,44.65,44.81,420100,9.70284774876269,9.78243217942202,9.60390494307812,9.63831983201189,1953108.14831827,0.0,1.0
2013-06-25,45.41,45.77,45.09,45.5,514100,9.76737566551349,9.84480916561446,9.69854588764597,9.78673404053874,2390128.30052469,0.0,1.0
2013-06-26,45.44,45.83,45.21,45.59,333100,9.77382845718857,9.85771474896462,9.72435705434629,9.80609241556398,1548632.04999956,0.0,1.0
2013-06-27,45.94,46.05,45.47,45.47,339000,9.88137498510658,9.90503522124854,9.78028124886366,9.78028124886366,1576062.03827635,0.0,1.0
2013-06-28,45.54,45.91,45.54,45.69,892300,9.79533776277218,9.8749221934315,9.79533776277218,9.82760172114758,4148437.04057223,0.0,1.0
2013-07-01,45.665,46.2,45.62,45.66,421800,9.82222439475168,9.93729917962395,9.81254520723906,9.8211489294725,1961011.70426243,0.0,1.0
2013-07-02,45.64,45.91,45.5,45.7,538000,9.81684706835578,9.8749221934315,9.78673404053874,9.82975265170594,2501242.99879845,0.0,1.0
2013-07-03,45.87,46.0,45.46,45.73,312400,9.86631847119806,9.89428056845674,9.7781303183053,9.83620544338102,1452394.63350304,0.0,1.0
2013-07-05,46.45,46.5,45.87,46.35,378700,9.99107244358295,10.0018270963748,9.86631847119806,9.96956313799935,1760633.31532523,0.0,1.0
2013-07-08,46.8,47.0,46.52,46.78,386600,10.0663550131256,10.1093736242928,10.0061289574915,10.0620531520088,1797361.60471278,0.0,1.0
2013-07-09,47.22,47.4,46.77,47.03,350700,10.1566940965767,10.1954108466272,10.0599022214505,10.1158264159678,1630457.09977438,0.0,1.0
2013-07-10,47.25,47.28,46.93,47.01,336400,10.1631468882518,10.1695996799268,10.0943171103842,10.1115245548511,1563974.24683233,0.0,1.0
2013-07-11,47.67,47.85,47.51,47.65,253200,10.2534859717029,10.2922027217534,10.2190710827691,10.2491841105862,1177164.9206241,0.0,1.0
2013-07-12,48.0,48.03,47.615,47.77,354700,10.3244666801288,10.3309194718039,10.2416558536319,10.2749952772865,1649053.70199593,0.0,1.0
2013-07-15,47.88,48.17,47.75,47.95,601200,10.2986555134285,10.3610324996209,10.2706934161698,10.313712027337,2795069.31389893,0.0,1.0
2013-07-16,47.06,47.37,45.7101,45.95,1396700,10.1222792076429,10.1889580549521,9.83192509156988,9.88352591566494,6493468.58070968,0.0,1.0
2013-07-17,47.22,47.71,46.78,47.45,546900,10.1566940965767,10.2620896939363,10.0620531520088,10.206165499419,2542620.4387414,0.0,1.0
2013-07-18,47.69,47.85,47.03,47.24,546600,10.2577878328196,10.2922027217534,10.1158264159678,10.1609959576934,2541225.69357479,0.0,1.0
2013-07-19,47.57,48.05,47.35,47.67,717700,10.2319766661193,10.3352213329206,10.1846561938354,10.2534859717029,3336695.35360157,0.0,1.0
2013-07-22,47.83,48.14,47.471,47.51,343400,10.2879008606367,10.3545797079458,10.2106824535915,10.2190710827691,1596518.30072005,0.0,1.0
2013-07-23,47.83,47.94,47.55,47.85,498900,10.2879008606367,10.3115610967786,10.2276748050026,10.2922027217534,2319461.21208279,0.0,1.0
2013-07-24,47.55,48.0,47.35,47.91,388900,10.2276748050026,10.3244666801288,10.1846561938354,10.3051083051035,1808054.65099018,0.0,1.0
2013-07-25,47.27,47.55,47.06,47.41,515100,10.1674487493685,10.2276748050026,10.1222792076429,10.1975617771855,2394777.45108008,0.0,1.0
2013-07-26,47.29,47.29,46.84,47.11,291700,10.1717506104852,10.1717506104852,10.074958735359,10.1330338604347,1356157.21700652,0.0,1.0
2013-07-29,46.91,47.27,46.84,47.12,272500,10.0900152492675,10.1674487493685,10.074958735359,10.1351847909931,1266893.52634308,0.0,1.0
2013-07-30,47.24,47.47,47.08,47.15,419500,10.1609959576934,10.2104673605357,10.1265810687596,10.1416375826682,1950318.65798504,0.0,1.0
2013-07-31,47.51,47.99,47.41,47.62,494800,10.2190710827691,10.3223157495704,10.1975617771855,10.2427313189111,2300399.69480572,0.0,1.0
2013-08-01,48.09,48.5,47.74,47.74,836800,10.343825055154,10.4320132080468,10.2685424856114,10.2685424856114,3890409.18474823,0.0,1.0
2013-08-02,48.02,48.215,47.68,47.97,569000,10.3287685412455,10.3707116871335,10.2556369022613,10.3180138884537,2645366.66601546,0.0,1.0
2013-08-05,48.13,48.325,47.78,47.9,482700,10.3524287773875,10.3943719232755,10.2771462078449,10.3029573745452,2244144.97308552,0.0,1.0
2013-08-06,48.01,48.285,47.97,48.04,359100,10.3266176106871,10.385768201042,10.3180138884537,10.3330704023622,1669509.96443964,0.0,1.0
2013-08-07,48.67,48.73,47.92,47.94,652000,10.4685790275389,10.4814846108891,10.3072592356619,10.3115610967786,3031246.16211262,0.0,1.0
2013-08-08,48.9,49.13,48.49,48.89,589300,10.5180504303812,10.5675218332235,10.4298622774884,10.5158994998228,2739744.42228983,0.0,1.0
2013-08-09,49.08,49.22,48.76,48.76,422100,10.5567671804317,10.5868802082487,10.4879374025641,10.4879374025641,1962406.44942904,0.0,1.0
2013-08-12,49.09,49.28,48.84,48.89,420600,10.55891811099,10.5997857915989,10.505144847031,10.5158994998228,1955432.72359597,0.0,1.0
2013-08-13,49.29,49.4,49.01,49.23,460100,10.6019367221572,10.6255969582992,10.5417106665232,10.5890311388071,2139074.17053378,0.0,1.0
2013-08-14,49.29,49.42,49.04,49.12,380400,10.6019367221572,10.6298988194159,10.5481634581982,10.5653709026651,1768536.87126939,0.0,1.0
2013-08-15,48.96,49.12,48.64,49.02,596400,10.5309560137314,10.5653709026651,10.4621262358638,10.5438615970815,2772753.39123307,0.0,1.0
2013-08-16,48.75,48.98,48.6,48.9,533600,10.4857864720058,10.5352578748481,10.4535225136304,10.5180504303812,2480786.73635474,0.0,1.0
2013-08-19,48.12,48.82,48.12,48.67,593900,10.3502778468291,10.5008429859143,10.3502778468291,10.4685790275389,2761130.51484461,0.0,1.0
2013-08-20,48.51,48.66,47.88,48.13,312800,10.4341641386051,10.4664280969805,10.2986555134285,10.3524287773875,1454254.2937252,0.0,1.0
2013-08-21,48.32,48.68,48.16,48.42,465700,10.3932964579963,10.4707299580973,10.3588815690625,10.4148057635799,2165109.41364394,0.0,1.0
2013-08-22,48.65,48.86,48.21,48.27,223000,10.4642771664222,10.5094467081478,10.3696362218543,10.3825418052045,1036760.5738514,0.0,1.0
2013-08-23,48.72,48.78,48.432,48.66,255300,10.4793336803307,10.4922392636809,10.4173868802499,10.4664280969805,1186928.13679042,0.0,1.0
2013-08-26,48.68,49.11,48.625,48.88,270300,10.4707299580973,10.5632199721068,10.4588998400263,10.5137485692645,1256665.39512123,0.0,1.0
2013-08-27,47.86,48.61,47.86,48.27,449700,10.2943536523117,10.4556734441887,10.2943536523117,10.3825418052045,2090723.00475775,0.0,1.0
2013-08-28,48.0,48.26,47.86,47.95,394200,10.3244666801288,10.3803908746461,10.2943536523117,10.313712027337,1832695.14893373,0.0,1.0
2013-08-29,48.19,48.44,47.73,47.88,279300,10.3653343607376,10.4191076246966,10.2663915550531,10.2986555134285,1298507.75011972,0.0,1.0
2013-08-30,47.76,48.3,47.74,48.3,456700,10.2728443467281,10.3889945968796,10.2685424856114,10.3889945968796,2123267.05864546,0.0,1.0
2013-09-03,47.99,48.43,47.64,48.27,447200,10.3223157495704,10.4169566941383,10.2470331800278,10.3825418052045,2079100.12836927,0.0,1.0
2013-09-04,48.11,48.36,47.83,47.9,483000,10.3481269162707,10.4019001802297,10.2879008606367,10.3029573745452,2245539.71825215,0.0,1.0
2013-09-05,48.31,48.47,47.96,48.06,301800,10.3911455274379,10.4255604163717,10.3158629578953,10.3373722634789,1403113.63761594,0.0,1.0
2013-09-06,48.61,48.93,47.96,48.2801,479300,10.4556734441887,10.5245032220563,10.3158629578953,10.3847142450684,2228337.86119722,0.0,1.0
2013-09-09,49.42,49.475,48.6,48.65,334100,10.6298988194159,10.6417289374869,10.4535225136304,10.4642771664222,1553281.20055495,0.0,1.0
2013-09-10,49.75,49.99,49.54,49.5701,511200,10.7008795278418,10.7525018612424,10.6557099861162,10.6621842870969,2376645.76391407,0.0,1.0
2013-09-11,49.77,49.95,49.67,49.7,369800,10.7051813889585,10.743898139009,10.6836720833749,10.69012487505,1719255.87538229,0.0,1.0
2013-09-12,49.701,49.89,49.57,49.65,397300,10.6903399681058,10.7309925556588,10.6621627777913,10.6793702222582,1847107.51565544,0.0,1.0
2013-09-13,49.7,49.9,49.54,49.75,292600,10.69012487505,10.7331434862172,10.6557099861162,10.7008795278418,1360341.45250637,0.0,1.0
2013-09-16,50.18,50.8,49.95,50.46,381400,10.7933695418513,10.9267272364696,10.743898139009,10.8535955974854,1773186.02182478,0.0,1.0
2013-09-17,50.49,50.56,50.18,50.37,214800,10.8600483891605,10.875104903069,10.7933695418513,10.8342372224601,998637.539297222,0.0,1.0
2013-09-18,51.03,51.22,50.13,50.24,398200,10.9761986393119,11.0170663199207,10.7826148890595,10.8062751252015,1851291.75115529,0.0,1.0
2013-09-19,50.89,51.36,50.58,51.32,702100,10.9460856114949,11.0471793477378,10.8794067641857,11.0385756255044,3264168.60493752,0.0,1.0
2013-09-20,51.26,52.21,50.28,52.04,2232700,11.0256700421542,11.2300084451984,10.8148788474349,11.1934426257063,10380158.4450136,0.0,1.0
2013-09-23,51.07,51.26,50.6,51.15,547500,10.9848023615453,11.0256700421542,10.8837086253024,11.0020098060122,2545409.92907464,0.0,1.0
2013-09-24,51.06,51.43,50.97,51.28,455400,10.982651430987,11.0622358616463,10.9632930559617,11.0299719032709,2117223.16292345,0.0,1.0
2013-09-25,50.74,51.37,50.72,51.15,441300,10.9138216531195,11.0493302782961,10.9095197920027,11.0020098060122,2051670.14009248,0.0,1.0
2013-09-26,50.88,51.51,50.66,51.51,414800,10.9439346809365,11.0794433061132,10.8966142086526,11.0794433061132,1928467.65037472,0.0,1.0
2013-09-27,51.22,51.35,50.3219,50.53,512100,11.0170663199207,11.0450284171794,10.8238912464744,10.8686521113939,2380829.99941393,0.0,1.0
2013-09-30,51.2,51.33,50.65,50.95,478800,11.012764458804,11.0407265560627,10.8944632780942,10.958991194845,2226013.28591952,0.0,1.0
2013-10-01,51.74,51.86,51.19,51.35,554100,11.1289147089555,11.1547258756558,11.0106135282457,11.0450284171794,2576094.32274018,0.0,1.0
2013-10-02,51.04,51.29,50.82,51.28,435700,10.9783495698703,11.0321228338293,10.9310290975863,11.0299719032709,2025634.89698231,0.0,1.0
2013-10-03,50.38,50.96,50.1,50.8,405800,10.8363881530185,10.9611421254034,10.7761620973844,10.9267272364696,1886625.29537623,0.0,1.0
2013-10-04,50.55,50.74,50.05,50.23,359200,10.8729539725106,10.9138216531195,10.7654074445926,10.8041241946431,1669974.87949518,0.0,1.0
2013-10-07,49.96,50.46,49.96,50.04,484900,10.7460490695674,10.8535955974854,10.7460490695674,10.7632565140342,2254373.10430737,0.0,1.0
2013-10-08,49.94,50.53,49.9,50.03,592200,10.7417472084506,10.8686521113939,10.7331434862172,10.7611055834759,2753226.95890046,0.0,1.0
2013-10-09,50.0,50.1256,49.77,49.99,767500,10.7546527918008,10.7816684796138,10.7051813889585,10.7525018612424,3568223.05125988,0.0,1.0
2013-10-10,50.89,50.91,50.07,50.32,455200,10.9460856114949,10.9503874726116,10.7697093057093,10.8234825696683,2116293.33281236,0.0,1.0
2013-10-11,51.75,51.78,50.58,50.59,554200,11.1310656395138,11.1375184311889,10.8794067641857,10.8815576947441,2576559.23779574,0.0,1.0
2013-10-14,51.88,51.92,51.26,51.52,433400,11.1590277367725,11.167631459006,11.0256700421542,11.0815942366716,2014941.85070493,0.0,1.0
2013-10-15,51.64,51.84,51.36,51.66,689700,11.1074054033719,11.1504240145391,11.0471793477378,11.1117072644886,3206519.13805072,0.0,1.0
2013-10-16,52.37,52.43,51.624,51.75,524900,11.2644233341322,11.2773289174823,11.1039639144785,11.1310656395138,2440339.12652287,0.0,1.0
2013-10-17,52.98,53.03,52.06,52.19,598700,11.3956300981921,11.4063847509839,11.197744486823,11.2257065840817,2783446.43751048,0.0,1.0
2013-10-18,53.15,53.475,52.86,52.99,1017800,11.4321959176843,11.502101160831,11.3698189314918,11.3977810287505,4731905.43527334,0.0,1.0
2013-10-21,53.35,53.44,53.09,53.28,395800,11.4752145288515,11.4945729038767,11.4192903343341,11.4601580149429,1840133.78982235,0.0,1.0
2013-10-22,53.39,53.6,53.125,53.35,351600,11.4838182510849,11.5289877928105,11.4268185912884,11.4752145288515,1634641.33527423,0.0,1.0
2013-10-23,53.46,53.52,53.04,53.2,427600,11.4988747649934,11.5117803483436,11.4085356815423,11.4429505704761,1987976.77748368,0.0,1.0
2013-10-24,53.62,53.66,53.27,53.6,1447000,11.5332896539272,11.5418933761606,11.4580070843846,11.5289877928105,6727320.85364564,0.0,1.0
2013-10-25,53.91,53.92,53.32,53.77,1594300,11.5956666401196,11.597817570678,11.4687617371764,11.5655536123026,7412140.73045424,0.0,1.0
2013-10-28,53.91,54.38,53.78,53.78,1744700,11.5956666401196,11.6967603763626,11.5677045428609,11.5677045428609,8111372.97398452,0.0,1.0
2013-10-29,53.98,54.22,53.78,53.97,270900,11.6107231540282,11.6623454874288,11.5677045428609,11.6085722234698,1259454.88545446,0.0,1.0
2013-10-30,53.59,54.05,53.44,53.8,386900,11.5268368622521,11.6257796679367,11.4945729038767,11.5720064039777,1798756.34987941,0.0,1.0
2013-10-31,53.77,53.9,53.33,53.6,328700,11.5655536123026,11.5935157095613,11.4709126677347,11.5289877928105,1528175.78755586,0.0,1.0
2013-11-01,53.99,54.02,53.51,54.0,359600,11.6128740845865,11.6193268762616,11.5096294177852,11.6150250151449,1671834.53971733,0.0,1.0
2013-11-04,54.15,54.3,53.9,54.13,354000,11.6472889735203,11.6795529318957,11.5935157095613,11.6429871124036,1645799.29660716,0.0,1.0
2013-11-05,54.13,54.14,53.61,53.84,462300,11.6429871124036,11.6451380429619,11.5311387233688,11.5806101262111,2149302.30175561,0.0,1.0
2013-11-06,53.49,53.53,53.08,53.39,418100,11.6709492096622,11.6796767843189,11.5814915694311,11.6491302730205,1916225.37278159,0.77,1.0
2013-11-07,52.77,53.87,52.66,53.85,487700,11.5138528658418,11.7538611689008,11.4898520355359,11.7494973815725,2235214.33701406,0.0,1.0
2013-11-08,53.46,53.47,52.27,52.68,378800,11.6644035286697,11.6665854223339,11.4047581826331,11.4942158228642,1736106.6041848,0.0,1.0
2013-11-11,53.41,53.605,53.015,53.29,297300,11.6534940603489,11.6960409868002,11.567309260614,11.6273113363788,1362577.8601482,0.0,1.0
2013-11-12,53.51,53.53,53.13,53.19,402000,11.6753129969906,11.6796767843189,11.592401037752,11.605492399737,1842436.25892896,0.0,1.0
2013-11-13,53.79,53.79,52.33,52.33,303500,11.7364060195874,11.7364060195874,11.4178495446182,11.4178495446182,1390993.54374363,0.0,1.0
2013-11-14,54.27,54.51,53.84,53.86,448100,11.8411369154677,11.8935023634079,11.7473154879083,11.7516792752366,2053720.61598525,0.0,1.0
2013-11-15,54.38,54.578,54.07,54.34,400600,11.8651377457737,11.9083392403243,11.7974990421843,11.856410171117,1836019.81424612,0.0,1.0
2013-11-18,54.29,54.47,54.01,54.37,479900,11.8455007027961,11.8847747887512,11.7844076801992,11.8629558521095,2199465.57378111,0.0,1.0
2013-11-19,54.3,54.69,53.89,54.05,355800,11.8476825964603,11.932776449363,11.7582249562292,11.7931352548559,1630693.58439533,0.0,1.0
2013-11-20,54.23,54.61,54.0701,54.39,341700,11.8324093408111,11.9153213000496,11.7975208611209,11.8673196394378,1566070.82008961,0.0,1.0
2013-11-21,54.79,54.96,54.26,54.37,354100,11.9545953860048,11.9916875782957,11.8389550218036,11.8629558521095,1622902.18728045,0.0,1.0
2013-11-22,55.21,55.25,54.5,54.73,361100,12.0462349199,12.0549624945567,11.8913204697437,11.9415040240197,1654984.41069465,0.0,1.0
2013-11-25,54.97,55.36,54.815,55.09,334000,11.9938694719599,12.0789633248626,11.9600501201652,12.0200521959299,1530780.37433401,0.0,1.0
2013-11-26,55.12,55.52,54.89,55.1,344800,12.0265978769225,12.1138736234894,11.9764143226465,12.0222340895941,1580278.66188732,0.0,1.0
2013-11-27,55.44,55.86,55.07,55.17,419700,12.096418474176,12.1880580080713,12.0156884086016,12.0375073452433,1923558.45241912,0.0,1.0
2013-11-29,55.5,57.99,55.38,57.99,230800,12.109509836161,12.6528013585402,12.083327112191,12.6528013585402,1057796.73771345,0.0,1.0
2013-12-02,55.24,55.899,55.2,55.63,531400,12.0527806008925,12.1965673933616,12.0440530262359,12.1378744537953,2435499.07461406,0.0,1.0
2013-12-03,54.78,55.39,54.58,55.0,366900,11.9524134923406,12.0855090058551,11.9087756190571,12.0004151529524,1681566.82438068,0.0,1.0
2013-12-04,54.34,54.86,53.85,54.69,378200,11.856410171117,11.969868641654,11.7494973815725,11.932776449363,1733356.69932072,0.0,1.0
2013-12-05,53.84,54.49,53.83,54.39,606500,11.7473154879083,11.8891385760796,11.7451335942441,11.8673196394378,2779695.50010053,0.0,1.0
2013-12-06,54.83,55.03,54.43,55.03,850700,11.9633229606614,12.0069608339449,11.8760472140945,12.0069608339449,3898906.77977829,0.0,1.0
2013-12-09,54.81,55.17,54.72,54.98,526200,11.9589591733331,12.0375073452433,11.9393221303555,11.996051365624,2411666.56579209,0.0,1.0
2013-12-10,55.21,55.26,54.75,54.91,669300,12.0462349199,12.0571443882209,11.9458678113481,11.9807781099748,3067518.87587352,0.0,1.0
2013-12-11,54.7,55.32,54.61,55.1,665700,11.9349583430272,12.0702357502059,11.9153213000496,12.0222340895941,3051019.44668907,0.0,1.0
2013-12-12,54.97,55.04,54.45,54.56,591700,11.9938694719599,12.0091427276091,11.8804110014229,11.9044118317288,2711864.51345339,0.0,1.0
2013-12-13,55.41,55.97,55.0,55.17,565400,12.0898727931835,12.2120588383772,12.0004151529524,12.0375073452433,2591327.01691152,0.0,1.0
2013-12-16,55.06,55.88,54.89,55.36,737900,12.0135065149374,12.1924217953996,11.9764143226465,12.0789633248626,3381924.66533254,0.0,1.0
2013-12-17,55.57,55.63,54.62,54.91,762300,12.1247830918103,12.1378744537953,11.9175031937138,11.9807781099748,3493754.12980483,0.0,1.0
2013-12-18,56.29,56.3,55.01,55.71,630000,12.2818794356307,12.2840613292949,12.0025970466166,12.1553296031087,2887400.10727673,0.0,1.0
2013-12-19,56.48,56.65,56.02,56.43,722300,12.32333541525,12.360427607541,12.222968306698,12.3124259469291,3310427.13886664,0.0,1.0
2013-12-20,59.3,59.41,57.15,58.16,1864400,12.9386294285468,12.9626302588527,12.4695222907496,12.6898935508311,8544871.04762976,0.0,1.0
2013-12-23,59.05,59.55,58.5,59.45,803500,12.8840820869425,12.9931767701512,12.764077935413,12.9713578335094,3682580.9304712,0.0,1.0
2013-12-24,59.27,59.6,58.86,58.86,226200,12.9320837475543,13.004086238472,12.8426261073232,12.8426261073232,1036714.13375555,0.0,1.0
2013-12-26,59.41,59.59,59.21,59.35,420700,12.9626302588527,13.0019043448079,12.9189923855693,12.9495388968677,1928141.62719258,0.0,1.0
2013-12-27,59.5,59.68,59.31,59.52,353100,12.9822673018303,13.0215413877854,12.940811322211,12.9866310891587,1618319.01250701,0.0,1.0
2013-12-30,59.48,59.73,59.36,59.6,317700,12.977903514502,13.0324508561063,12.9517207905319,13.004086238472,1456074.62552669,0.0,1.0
2013-12-31,59.59,59.65,59.35,59.61,447500,13.0019043448079,13.0149957067929,12.9495388968677,13.0062681321362,2050970.71112116,0.0,1.0
2014-01-02,59.06,59.37,58.68,59.25,580400,12.8862639806067,12.9539026841961,12.8033520213681,12.927719960226,2660074.63851335,0.0,1.0
2014-01-03,59.35,59.8,59.01,59.14,526500,12.9495388968677,13.0477241117555,12.8753545122858,12.9037191299201,2413041.51822413,0.0,1.0
2014-01-06,59.04,59.62,58.89,59.41,635300,12.8819001932783,13.0084500258004,12.8491717883157,12.9626302588527,2911690.93357605,0.0,1.0
2014-01-07,59.35,59.45,58.95,59.11,565800,12.9495388968677,12.9713578335094,12.8622631503008,12.8971734489276,2593160.28682091,0.0,1.0
2014-01-08,59.19,59.46,58.5,59.42,1495900,12.9146285982409,12.9735397271736,12.764077935413,12.9648121525169,6855971.14361154,0.0,1.0
2014-01-09,59.37,60.93,58.84,60.93,600300,12.9539026841961,13.2942780958071,12.8382623199949,13.2942780958071,2751279.8165051,0.0,1.0
2014-01-10,59.27,59.45,58.935,59.45,549800,12.9320837475543,12.9713578335094,12.8589903098045,12.9713578335094,2519829.49044563,0.0,1.0
2014-01-13,58.48,59.33,58.22,59.18,503600,12.7597141480846,12.9451751095394,12.7029849128161,12.9124467045768,2308086.81591201,0.0,1.0
2014-01-14,58.99,59.06,58.21,58.54,435700,12.8709907249575,12.8862639806067,12.700803019152,12.7728055100697,1996889.24879439,0.0,1.0
2014-01-15,59.33,59.96,58.99,58.99,587700,12.9451751095394,13.0826344103823,12.8709907249575,12.8709907249575,2693531.81435957,0.0,1.0
2014-01-16,59.31,59.56,59.09,59.14,379000,12.940811322211,12.9953586638153,12.8928096615992,12.9037191299201,1737023.23913949,0.0,1.0
2014-01-17,59.13,59.424,58.97,59.12,1185000,12.9015372362559,12.9656849099826,12.8666269376291,12.8993553425917,5431062.10654432,0.0,1.0
2014-01-21,59.84,59.84,59.17,59.62,533300,13.0564516864122,13.0564516864122,12.9102648109126,13.0084500258004,2444207.10668362,0.0,1.0
2014-01-22,59.58,59.942,59.43,59.93,492200,12.9997224511437,13.0787070017868,12.9669940461811,13.0760887293898,2255838.62349461,0.0,1.0
2014-01-23,58.45,59.22,58.121,59.1,656600,12.7531684670921,12.9211742792335,12.6813841655408,12.8949915552634,3009312.55625064,0.0,1.0
2014-01-24,57.16,58.13,57.1,57.99,531300,12.4717041844138,12.6833478698386,12.4586128224288,12.6528013585402,2435040.75713671,0.0,1.0
2014-01-27,56.99,57.71,56.83,57.27,601100,12.4346119921228,12.5917083359433,12.3997016934961,12.4957050147197,2754946.35632389,0.0,1.0
2014-01-28,57.06,57.58,56.885,56.95,395000,12.4498852477721,12.5633437183091,12.411702108649,12.4258844174662,1810354.03551477,0.0,1.0
2014-01-29,56.97,57.52,56.49,56.49,620100,12.4302482047945,12.550252356324,12.3255173089142,12.3255173089142,2842026.67701952,0.0,1.0
2014-01-30,57.65,57.8,56.99,57.37,413400,12.5786169739583,12.6113453789209,12.4346119921228,12.5175239513614,1894684.45134634,0.0,1.0
2014-01-31,57.07,57.35,56.78,57.06,457200,12.4520671414362,12.5131601640331,12.3887922251752,12.4498852477721,2095427.50642369,0.0,1.0
2014-02-03,55.62,57.342,55.47,57.13,572200,12.1356925601311,12.5114146491017,12.1029641551685,12.4651585034213,2622492.60537103,0.0,1.0
2014-02-04,55.92,56.35,55.35,55.66,523700,12.2011493700563,12.2949707976158,12.0767814311984,12.1444201347878,2400208.62885845,0.0,1.0
2014-02-05,56.38,56.51,55.45,55.6,426100,12.3015164786083,12.3298810962425,12.0986003678402,12.1313287728028,1952890.77096923,0.0,1.0
2014-02-06,56.47,56.82,55.97,56.34,347000,12.3211535215858,12.3975197998319,12.2120588383772,12.2927889039516,1590361.64638893,0.0,1.0
2014-02-07,58.13,58.2,56.3,56.81,769000,12.6833478698386,12.6986211254878,12.2840613292949,12.3953379061677,3524461.40078699,0.0,1.0
2014-02-10,57.68,58.232,57.07,58.03,854500,12.5851626549508,12.7056031852132,12.4520671414362,12.6615289331969,3916322.8439174,0.0,1.0
2014-02-11,58.1,58.31,57.1901,57.61,682600,12.6768021888461,12.7226219557937,12.478271684343,12.5698893993016,3128475.10036046,0.0,1.0
2014-02-12,58.49,58.68,58.01,58.1,627200,12.7618960417488,12.8033520213681,12.6571651458685,12.6768021888461,2874567.21791106,0.0,1.0
2014-02-13,58.85,58.98,58.13,58.26,326100,12.8404442136591,12.8688088312933,12.6833478698386,12.7117124874728,1494573.29362371,0.0,1.0
2014-02-14,59.18,59.31,58.635,58.87,423300,12.9124467045768,12.940811322211,12.7935334998793,12.8448080009874,1940057.88160355,0.0,1.0
2014-02-18,59.52,59.71,59.06,59.44,876500,12.9866310891587,13.0280870687779,12.8862639806067,12.9691759398453,4017152.6889334,0.0,1.0
2014-02-19,58.93,59.56,58.84,59.42,468600,12.8578993629724,12.9953586638153,12.8382623199949,12.9648121525169,2147675.69884108,0.0,1.0
2014-02-20,59.3,59.53,58.45,59.07,681600,12.9386294285468,12.9888129828228,12.7531684670921,12.8884458742709,3123891.92558702,0.0,1.0
2014-02-21,61.66,62.6999,60.7,61.5,2852300,13.4535563332917,13.6804514554291,13.2440945415311,13.4186460346649,13072589.4063261,0.0,1.0
2014-02-24,59.52,63.28,58.91,61.87,2822100,12.9866310891587,13.8070231068878,12.8535355756441,13.4993761002393,12934177.5281677,0.0,1.0
2014-02-25,59.96,60.01,59.29,59.64,707500,13.0826344103823,13.0935438787031,12.9364475348827,13.0128138131287,3242596.15221949,0.0,1.0
2014-02-26,60.22,60.46,59.8,59.95,477000,13.1393636456508,13.1917290935909,13.0477241117555,13.0804525167181,2186174.36693809,0.0,1.0
2014-02-27,60.33,60.34,59.7,60.25,403200,13.1633644759567,13.1655463696209,13.0259051751138,13.1459093266433,1847936.0686571,0.0,1.0
2014-02-28,60.66,60.72,60.191,60.36,525400,13.2353669668744,13.2484583288594,13.1330361540247,13.1699101569492,2408000.02597332,0.0,1.0
2014-03-03,60.03,60.3,59.42,60.0,419400,13.0979076660315,13.1568187949642,12.9648121525169,13.091361985039,1922183.49998708,0.0,1.0
2014-03-04,60.92,61.11,60.17,60.6,565400,13.2920962021429,13.3335521817622,13.1284541773299,13.2222756048894,2591327.01691153,0.0,1.0
2014-03-05,60.55,61.0,60.19,60.79,369100,13.2113661365685,13.3095513514563,13.1328179646583,13.2637315845086,1691649.80888229,0.0,1.0
2014-03-06,60.96,61.075,60.49,60.73,441900,13.3008237767996,13.3259155539376,13.1982747745835,13.2506402225236,2025304.93238982,0.0,1.0
2014-03-07,61.37,61.61,61.01,61.16,379700,13.3902814170307,13.4426468649708,13.3117332451205,13.3444616500831,1740231.46148091,0.0,1.0
2014-03-10,60.85,61.5599,60.76,61.23,667400,13.2768229464937,13.4317155777133,13.2571859035161,13.3597349057323,3058810.84380395,0.0,1.0
2014-03-11,60.37,61.2553,60.195,61.04,392400,13.1720920506134,13.3652550967026,13.1339089114903,13.318278926113,1798437.78110379,0.0,1.0
2014-03-12,60.18,60.45,59.81,60.13,577300,13.1306360709941,13.1895471999268,13.0499060054197,13.1197266026732,2645866.79671564,0.0,1.0
2014-03-13,59.62,60.55,59.42,60.44,598400,13.0084500258004,13.2113661365685,12.9648121525169,13.1873653062626,2742571.78443554,0.0,1.0
2014-03-14,59.39,59.91,59.35,59.45,371000,12.9582664715244,13.0717249420614,12.9495388968677,12.9713578335094,1700357.84095185,0.0,1.0
2014-03-17,59.66,60.06,59.46,59.6,577800,13.0171776004571,13.104453347024,12.9735397271736,13.004086238472,2648158.38410237,0.0,1.0
2014-03-18,60.23,60.65,59.55,59.74,550400,13.141545539315,13.2331850732102,12.9931767701512,13.0346327497705,2522579.39530969,0.0,1.0
2014-03-19,59.59,60.62,59.28,60.23,500900,13.0019043448079,13.2266393922177,12.9342656412185,13.141545539315,2295712.24402367,0.0,1.0
2014-03-20,60.59,62.0,59.79,61.69,981500,13.2200937112252,13.5277407178736,13.0455422180913,13.4601020142842,4498386.0401462,0.0,1.0
2014-03-21,59.71,61.29,59.65,61.29,1544100,13.0280870687779,13.3728262677173,13.0149957067929,13.3728262677173,7076880.16769208,0.0,1.0
2014-03-24,59.15,60.0,58.88,59.58,685700,12.9059010235842,13.091361985039,12.8469898946516,12.9997224511437,3142682.94215819,0.0,1.0
2014-03-25,59.42,59.68,59.19,59.48,408800,12.9648121525169,13.0215413877854,12.9146285982409,12.977903514502,1873601.84738846,0.0,1.0
2014-03-26,58.72,59.83,58.69,59.59,350300,12.8120795960248,13.054269792748,12.8055339150323,13.0019043448079,1605486.12314133,0.0,1.0
2014-03-27,58.71,59.05,58.47,58.86,458100,12.8098977023606,12.8840820869425,12.7575322544205,12.8426261073232,2099552.3637198,0.0,1.0
2014-03-28,58.99,59.29,58.63,58.87,455200,12.8709907249575,12.9364475348827,12.7924425530472,12.8448080009874,2086261.15687677,0.0,1.0
2014-03-31,59.61,59.88,58.99,59.21,784600,13.0062681321362,13.0651792610689,12.8709907249575,12.9189923855693,3595958.92725289,0.0,1.0
2014-04-01,60.21,60.27,59.65,59.77,786400,13.1371817519866,13.1502731139716,13.0149957067929,13.041178430763,3604208.64184511,0.0,1.0
2014-04-02,59.66,60.43,59.46,60.23,603500,13.0171776004571,13.1851834125984,12.9735397271736,13.141545539315,2765945.97578016,0.0,1.0
2014-04-03,59.09,59.99,58.85,59.77,649000,12.8928096615992,13.0891800913748,12.8404442136591,13.041178430763,2974480.42797238,0.0,1.0
2014-04-04,58.24,59.3,58.09,59.22,511100,12.7073487001445,12.9386294285468,12.6746202951819,12.9211742792335,2342460.62671291,0.0,1.0
2014-04-07,57.74,58.6,57.71,58.32,574200,12.5982540169358,12.7858968720547,12.5917083359433,12.7248038494579,2631658.95491794,0.0,1.0
2014-04-08,58.01,58.23,57.5,57.65,518100,12.6571651458685,12.7051668064803,12.5458885689957,12.5786169739583,2374542.8501271,0.0,1.0
2014-04-09,58.23,58.28,57.53,58.07,691700,12.7051668064803,12.7160762748012,12.5524342499882,12.6702565078535,3170181.99079891,0.0,1.0
2014-04-10,56.76,58.46,56.73,58.3,662200,12.3844284378469,12.7553503607563,12.3778827568543,12.7204400621295,3034978.33498197,0.0,1.0
2014-04-11,56.48,57.197,56.25,56.59,803500,12.32333541525,12.4797771909712,12.273151860974,12.3473362455559,3682580.9304712,0.0,1.0
2014-04-14,56.31,57.31,55.81,56.96,580600,12.2862432229591,12.5044325893764,12.1771485397504,12.4280663111303,2660991.27346804,0.0,1.0
2014-04-15,56.34,56.7,55.65,56.3,428800,12.2927889039516,12.3713370758618,12.1422382411236,12.2840613292949,1965265.34285756,0.0,1.0
2014-04-16,56.96,57.1,56.47,56.71,481700,12.4280663111303,12.4586128224288,12.3211535215858,12.373518969526,2207715.28837334,0.0,1.0
2014-04-17,57.63,57.77,56.89,56.98,485100,12.5742531866299,12.6047996979284,12.4127930554811,12.4324300984587,2223298.08260309,0.0,1.0
2014-04-21,57.39,57.76,57.19,57.59,310500,12.5218877386898,12.6026178042642,12.4782498654063,12.5655256119732,1423075.76715781,0.0,1.0
2014-04-22,57.8,57.91,57.02,57.29,584000,12.6113453789209,12.6353462092268,12.4411576731154,12.500068802048,2676574.06769779,0.0,1.0
2014-04-23,57.84,58.02,57.59,57.88,492000,12.6200729535776,12.6593470395327,12.5655256119732,12.6288005282343,2254921.98853992,0.0,1.0
2014-04-24,58.07,58.5,57.79,58.01,574400,12.6702565078535,12.764077935413,12.6091634852567,12.6571651458685,2632575.58987263,0.0,1.0
2014-04-25,57.55,58.38,57.34,58.05,484600,12.5567980373165,12.7378952114429,12.5109782703689,12.6658927205252,2221006.49521636,0.0,1.0
2014-04-28,57.9,58.09,57.21,57.66,568500,12.6331643155626,12.6746202951819,12.4826136527347,12.5807988676224,2605534.85870924,0.0,1.0
2014-04-29,58.12,58.56,57.9,58.07,490900,12.6811659761744,12.777169297398,12.6331643155626,12.6702565078535,2249880.49628912,0.0,1.0
2014-04-30,58.93,59.14,57.73,57.89,691600,12.8578993629724,12.9037191299201,12.5960721232717,12.6309824218984,3169723.67332157,0.0,1.0
2014-05-01,58.74,59.28,58.25,59.16,561700,12.8164433833531,12.9342656412185,12.7095305938087,12.9080829172484,2574369.27024975,0.0,1.0
2014-05-02,59.04,59.43,58.49,58.55,686700,12.8819001932783,12.9669940461811,12.7618960417488,12.7749874037339,3147266.11693164,0.0,1.0
2014-05-05,59.06,59.13,58.5,58.53,477700,12.8862639806067,12.9015372362559,12.764077935413,12.7706236164055,2189382.58927951,0.0,1.0
2014-05-06,58.99,59.24,58.7,58.99,623700,12.8709907249575,12.9255380665618,12.8077158086965,12.8709907249575,2858526.10620396,0.0,1.0
2014-05-07,59.71,59.81,58.77,59.06,894900,13.0280870687779,13.0499060054197,12.8229890643457,12.8862639806067,4101483.10476501,0.0,1.0
2014-05-08,59.55,60.15,59.51,59.57,555500,12.9931767701512,13.1240903900016,12.9844491954945,12.9975405574795,2545953.58665432,0.0,1.0
2014-05-09,59.8,59.81,59.24,59.66,594700,13.0477241117555,13.0499060054197,12.9255380665618,13.0171776004571,2725614.03777376,0.0,1.0
2014-05-12,60.37,60.73,59.8,59.92,712200,13.1720920506134,13.2506402225236,13.0477241117555,13.0739068357256,3264137.07365473,0.0,1.0
2014-05-13,60.6,60.69,60.23,60.52,687000,13.2222756048894,13.2419126478669,13.141545539315,13.204820455576,3148641.06936366,0.0,1.0
2014-05-14,60.39,60.73,60.33,60.73,500000,13.1764558379417,13.2506402225236,13.1633644759567,13.2506402225236,2291587.38672757,0.0,1.0
2014-05-15,60.17,60.27,59.59,60.04,437400,13.1284541773299,13.1502731139716,13.0019043448079,13.1000895596957,2004680.64590927,0.0,1.0
2014-05-16,60.54,60.56,59.7,60.1,525700,13.2091842429043,13.2135480302327,13.0259051751138,13.1131809216807,2409374.97840536,0.0,1.0
2014-05-19,61.17,61.22,60.29,60.51,508600,13.3466435437472,13.3575530120681,13.1546369013,13.2026385619118,2331002.68977928,0.0,1.0
2014-05-20,60.62,61.29,60.415,61.09,551200,13.2266393922177,13.3728262677173,13.1819105721022,13.3291883944338,2526245.93512847,0.0,1.0
2014-05-21,61.11,61.26,60.7,60.78,435600,13.3335521817622,13.3662805867248,13.2440945415311,13.2615496908445,1996430.93131705,0.0,1.0
2014-05-22,61.54,61.71,60.97,61.04,501500,13.4273736093216,13.4644658016126,13.3030056704638,13.318278926113,2298462.14888775,0.0,1.0
2014-05-23,61.63,61.81,61.2,61.54,603800,13.4470106522992,13.4862847382543,13.3531892247397,13.4273736093216,2767320.9282122,0.0,1.0
2014-05-27,61.74,61.9,61.6199,61.87,682100,13.4710114826051,13.5059217812319,13.4448069396984,13.4993761002393,3126183.51297374,0.0,1.0
2014-05-28,61.89,62.14,61.66,61.68,447900,13.5037398875677,13.558287229172,13.4535563332917,13.4579201206201,2052803.98103055,0.0,1.0
2014-05-29,62.1,62.26,61.81,62.01,409100,13.5495596545153,13.5844699531421,13.4862847382543,13.5299226115378,1874976.7998205,0.0,1.0
2014-05-30,62.12,62.255,61.83,62.11,653600,13.5539234418437,13.58337900631,13.4906485255827,13.5517415481795,2995563.03193026,0.0,1.0
2014-06-02,62.22,63.13,61.7,61.92,562900,13.5757423784854,13.7742947019252,13.4622839079484,13.5102855685602,2579869.07997789,0.0,1.0
2014-06-03,62.18,62.29,62.0,62.09,355600,13.5670148038287,13.5910156341346,13.5277407178736,13.5473777608512,1629776.94944064,0.0,1.0
2014-06-04,62.18,62.26,61.88,61.99,363400,13.5670148038287,13.5844699531421,13.5015579939035,13.5255588242094,1665525.71267359,0.0,1.0
2014-06-05,62.75,62.78,62.11,62.42,428200,13.6913827426866,13.6979284236791,13.5517415481795,13.6193802517689,1962515.43799348,0.0,1.0
2014-06-06,63.13,63.13,62.71,62.71,333200,13.7742947019252,13.7742947019252,13.6826551680299,13.6826551680299,1527113.83451524,0.0,1.0
2014-06-09,63.67,63.91,63.05,63.07,361600,13.8921169597905,13.9444824077307,13.7568395526118,13.7612033399401,1657275.99808138,0.0,1.0
2014-06-10,63.62,63.68,63.33,63.59,299000,13.8812074914697,13.8942988534547,13.8179325752086,13.8746618104771,1370369.25726308,0.0,1.0
2014-06-11,63.3,63.84,62.99,63.44,437600,13.8113868942161,13.9292091520815,13.7437481906267,13.8419334055145,2005597.28086396,0.0,1.0
2014-06-12,63.04,63.34,62.81,63.12,304600,13.7546576589476,13.8201144688728,13.7044741046716,13.772112808261,1396035.03599443,0.0,1.0
2014-06-13,63.11,63.43,62.97,63.16,290000,13.7699309145968,13.8397515118504,13.7393844032984,13.7808403829177,1329120.68430199,0.0,1.0
2014-06-16,63.09,63.36,62.86,62.97,394500,13.7655671272685,13.8244782562012,13.7153835729925,13.7393844032984,1808062.44812804,0.0,1.0
2014-06-17,63.43,63.69,62.71,62.93,284000,13.8397515118504,13.8964807471189,13.6826551680299,13.7306568286417,1301621.63566125,0.0,1.0
2014-06-18,63.51,63.6,62.99,63.31,339900,13.8572066611637,13.8768437041413,13.7437481906267,13.8135687878803,1557821.1054974,0.0,1.0
2014-06-19,63.86,63.87,63.2,63.41,345900,13.9335729394098,13.935754833074,13.7895679575744,13.835387724522,1585320.15413813,0.0,1.0
2014-06-20,64.1,64.32,63.8,64.14,1152900,13.98593838735,14.0339400479618,13.9204815774248,13.9946659620067,5283942.1963164,0.0,1.0
2014-06-23,63.18,64.25,63.01,64.24,461100,13.785204170246,14.0186667923126,13.7481119779551,14.0164848986484,2113301.88804016,0.0,1.0
2014-06-24,62.53,63.24,62.44,63.12,566800,13.6433810820748,13.7982955322311,13.6237440390972,13.772112808261,2597743.46159436,0.0,1.0
2014-06-25,62.97,63.01,62.22,62.22,297400,13.7393844032984,13.7481119779551,13.5757423784854,13.5757423784854,1363036.17762555,0.0,1.0
2014-06-26,62.65,63.329,62.51,63.1,280000,13.6695638060449,13.8177143858422,13.6390172947464,13.7677490209326,1283288.93656743,0.0,1.0
2014-06-27,63.02,63.085,62.3,62.3,1426500,13.7502938716193,13.7644761804364,13.5931975277988,13.5931975277988,6537898.81433372,0.0,1.0
2014-06-30,63.54,63.57,62.745,62.93,512300,13.8637523421563,13.8702980231488,13.6902917958545,13.7306568286417,2347960.43644106,0.0,1.0
2014-07-01,64.03,64.4,63.48,63.63,492600,13.9706651317008,14.0513951972752,13.8506609801712,13.8833893851338,2257671.89340399,0.0,1.0
2014-07-02,63.9,64.24,63.61,64.01,252900,13.9423005140665,14.0164848986484,13.8790255978055,13.9663013443724,1159084.9002068,0.0,1.0
2014-07-03,64.37,64.44,63.82,63.97,165400,14.0448495162826,14.0601227719319,13.9248453647531,13.9575737697157,758057.10752948,0.0,1.0
2014-07-07,63.89,64.27,63.67,64.27,363700,13.9401186204023,14.0230305796409,13.8921169597905,14.0230305796409,1666900.66510563,0.0,1.0
2014-07-08,63.5,64.0675,63.33,63.94,345000,13.8550247674996,13.9788472329414,13.8179325752086,13.9510280887232,1581195.29684201,0.0,1.0
2014-07-09,63.62,64.4499,63.27,63.73,238800,13.8812074914697,14.0622828466594,13.8048412132236,13.9052083217756,1094462.13590108,0.0,1.0
2014-07-10,63.155,63.28,62.215,62.77,238500,13.7797494360856,13.8070231068878,13.5746514316533,13.6957465300149,1093087.18346905,0.0,1.0
2014-07-11,62.56,63.13,62.48,63.11,495300,13.6499267630673,13.7742947019252,13.6324716137539,13.7699309145968,2270046.46529232,0.0,1.0
2014-07-14,63.24,63.59,62.99,62.99,408600,13.7982955322311,13.8746618104771,13.7437481906267,13.7437481906267,1872685.21243376,0.0,1.0
2014-07-15,62.85,63.56,62.59,63.24,527300,13.7132016793283,13.8681161294846,13.6564724440598,13.7982955322311,2416708.05804289,0.0,1.0
2014-07-16,64.51,64.91,63.0,63.35,1145200,14.0753960275811,14.162671774148,13.7459300842909,13.822296362537,5248651.75056079,0.0,1.0
2014-07-17,63.45,64.44,63.36,64.16,624200,13.8441152991787,14.0601227719319,13.8244782562012,13.999029749335,2860817.69359069,0.0,1.0
2014-07-18,64.04,64.14,63.41,63.71,569000,13.9728470253649,13.9946659620067,13.835387724522,13.9008445344472,2607826.44609597,0.0,1.0
2014-07-21,63.77,64.01,63.58,63.84,469800,13.9139358964322,13.9663013443724,13.872479916813,13.9292091520815,2153175.50856923,0.0,1.0
2014-07-22,64.38,64.47,63.86,64.23,516500,14.0470314099468,14.0666684529244,13.9335729394098,14.0143030049842,2367209.77048957,0.0,1.0
2014-07-23,64.03,64.38,63.97,64.27,340800,13.9706651317008,14.0470314099468,13.9575737697157,14.0230305796409,1561945.9627935,0.0,1.0
2014-07-24,64.11,64.49,64.01,64.33,218700,13.9881202810141,14.0710322402527,13.9663013443724,14.0361219416259,1002340.32295464,0.0,1.0
2014-07-25,63.52,64.29,63.37,64.01,351400,13.8593885548279,14.0273943669693,13.8266601498653,13.9663013443724,1610527.61539213,0.0,1.0
2014-07-28,63.56,63.7099,62.99,63.42,280200,13.8681161294846,13.9008227155106,13.7437481906267,13.8375696181862,1284205.57152213,0.0,1.0
2014-07-29,63.12,63.8,63.1,63.53,259700,13.772112808261,13.9204815774248,13.7677490209326,13.8615704484921,1190250.4886663,0.0,1.0
2014-07-30,63.4,64.08,62.93,63.44,322600,13.8332058308578,13.9815746000216,13.7306568286417,13.8419334055145,1478532.18191663,0.0,1.0
2014-07-31,62.6,63.07,62.49,63.07,390900,13.658654337724,13.7612033399401,13.6346535074181,13.7612033399401,1791563.01894361,0.0,1.0
2014-08-01,62.6,62.91,62.241,62.35,387000,13.658654337724,13.7262930413134,13.5803243551802,13.6041069961197,1773688.63732713,0.0,1.0
2014-08-04,63.99,64.0999,62.6,62.86,913800,13.9619375570441,13.9859165684133,13.658654337724,13.7153835729925,4188105.10798328,0.0,1.0
2014-08-05,63.56,64.25,63.13,63.61,693500,13.8681161294846,14.0186667923126,13.7742947019252,13.8790255978055,3178431.70539113,0.0,1.0
2014-08-06,62.99,63.35,62.75,63.04,476300,13.7437481906267,13.822296362537,13.6913827426866,13.7546576589476,2182966.14459668,0.0,1.0
2014-08-07,63.11,63.54,62.86,63.2,370300,13.7699309145968,13.8637523421563,13.7153835729925,13.7895679575744,1697149.61861044,0.0,1.0
2014-08-08,64.4,64.481,62.92,63.3,456200,14.0513951972752,14.069068535955,13.7284749349775,13.8113868942161,2090844.33165022,0.0,1.0
2014-08-11,65.0,65.29,64.43,64.77,736300,14.1823088171255,14.2455837333866,14.0579408782677,14.1321252628496,3374591.58569502,0.0,1.0
2014-08-12,65.27,65.44,64.865,65.0,720900,14.2412199460582,14.2783121383492,14.1528532526592,14.1823088171255,3304010.6941838,0.0,1.0
2014-08-13,65.51,65.58,65.32,65.41,448600,14.2935853939984,14.3088586496476,14.2521294143791,14.2717664573566,2056012.20337197,0.0,1.0
2014-08-14,65.5,65.71,65.4,65.46,356300,14.2914035003342,14.3372232672818,14.2695845636925,14.2826759256775,1632985.17178206,0.0,1.0
2014-08-15,65.38,65.86,62.65,63.85,564600,14.2652207763641,14.3699516722444,13.6695638060449,13.9313910457456,2587660.47709277,0.0,1.0
2014-08-18,65.83,66.09,65.65,65.7,775800,14.3634059912519,14.4201352265204,14.3241319052968,14.3350413736177,3555626.98924649,0.0,1.0
2014-08-19,65.89,66.02,65.75,65.87,460100,14.376497353237,14.4048619708712,14.3459508419385,14.3721335659086,2108718.7132667,0.0,1.0
2014-08-20,65.96,66.03,65.65,65.96,463500,14.3917706088862,14.4070438645354,14.3241319052968,14.3917706088862,2124301.50749645,0.0,1.0
2014-08-21,65.91,66.04,65.72,65.96,556900,14.3808611405653,14.4092257581996,14.339405160946,14.3917706088862,2552370.03133716,0.0,1.0
2014-08-22,65.73,66.19,65.41,65.75,606600,14.3415870546102,14.4419541631622,14.2717664573566,14.3459508419385,2780153.81757788,0.0,1.0
2014-08-25,66.06,66.25,65.85,66.15,253000,14.4135895455279,14.4550455251472,14.3677697785803,14.4332265885055,1159543.21768415,0.0,1.0
2014-08-26,66.02,66.39,65.94,66.26,328000,14.4048619708712,14.4855920364456,14.3874068215578,14.4572274188114,1503281.32569328,0.0,1.0
2014-08-27,65.83,66.22,65.64,66.01,223600,14.3634059912519,14.4484998441547,14.3219500116326,14.402680077207,1024797.87934457,0.0,1.0
2014-08-28,65.88,66.11,65.42,65.54,218000,14.3743154595728,14.4244990138488,14.2739483510208,14.3001310749909,999132.100613216,0.0,1.0
2014-08-29,66.14,66.5,65.62,66.15,413500,14.4310446948413,14.5095928667515,14.3175862243043,14.4332265885055,1895142.76882369,0.0,1.0
2014-09-02,66.63,66.88,66.13,66.42,454400,14.5379574843858,14.5925048259901,14.4288628011771,14.4921377174381,2082594.617058,0.0,1.0
2014-09-03,66.36,67.1099,66.3,66.91,305200,14.4790463554531,14.6426665613294,14.4659549934681,14.5990505069826,1398784.9408585,0.0,1.0
2014-09-04,66.56,66.85,66.38,66.66,615200,14.5226842287366,14.5859591449976,14.4834101427814,14.5445031653783,2819569.12062959,0.0,1.0
2014-09-05,66.66,66.8,66.13,66.38,431600,14.5445031653783,14.5750496766767,14.4288628011771,14.4834101427814,1978098.23222323,0.0,1.0
2014-09-08,66.32,66.78,66.07,66.47,299000,14.4703187807964,14.5706858893484,14.4157714391921,14.503047185759,1370369.25726308,0.0,1.0
2014-09-09,66.35,66.66,66.05,66.36,440100,14.4768644617889,14.5445031653783,14.4114076518637,14.4790463554531,2017055.2177976,0.0,1.0
2014-09-10,66.42,66.5,65.99,66.44,207300,14.4921377174381,14.5095928667515,14.3983162898787,14.4965015047665,950092.13053725,0.0,1.0
2014-09-11,66.45,66.53,65.825,66.04,242600,14.4986833984307,14.516138547744,14.3623150444198,14.4092257581996,1111878.20004021,0.0,1.0
2014-09-12,66.34,66.48,66.05,66.35,298100,14.4746825681248,14.5052290794232,14.4114076518637,14.4768644617889,1366244.39996697,0.0,1.0
2014-09-15,66.87,67.195,66.33,66.59,564400,14.5903229323259,14.6612344764116,14.4725006744606,14.5292299097291,2586743.84213808,0.0,1.0
2014-09-16,66.86,67.1,66.2,66.71,467900,14.5881410386618,14.6405064866019,14.4441360568263,14.5554126336992,2144467.47649965,0.0,1.0
2014-09-17,66.92,67.24,66.45,67.13,434300,14.6012324006468,14.6710529979003,14.4986833984307,14.6470521675944,1990472.80411156,0.0,1.0
2014-09-18,67.215,67.3227,66.83,66.99,308600,14.6655982637399,14.689097258503,14.5815953576692,14.616505656296,1414367.73508825,0.0,1.0
2014-09-19,67.16,67.59,67.02,67.58,1427800,14.653597848587,14.7474192761464,14.6230513372885,14.7452373824822,6543856.94153921,0.0,1.0
2014-09-22,67.09,67.29,66.7208,67.12,386700,14.6383245929377,14.6819624662212,14.5577690788565,14.6448702739303,1772313.6848951,0.0,1.0
2014-09-23,66.43,67.22,66.41,66.97,325000,14.4943196111023,14.666689210572,14.489955823774,14.6121418689677,1489531.80137292,0.0,1.0
2014-09-24,66.9,67.06,66.3501,66.44,296921,14.5968686133185,14.6317789119452,14.4768862807256,14.4965015047665,1360840.83690906,0.0,1.0
2014-09-25,65.99,66.85,65.81,66.69,331934,14.3983162898787,14.5859591449976,14.3590422039236,14.5510488463708,1521311.53525205,0.0,1.0
2014-09-26,66.27,66.58,65.88,66.03,280699,14.4594093124755,14.5270480160649,14.3743154595728,14.4070438645354,1286492.57573408,0.0,1.0
2014-09-29,65.95,66.44,65.79,65.84,690833,14.389588715222,14.4965015047665,14.3546784165952,14.3655878849161,3166208.37827032,0.0,1.0
2014-09-30,70.59,71.61,67.26,67.59,2351026,15.4019873753983,15.624540529144,14.6754167852287,14.7474192761464,10775163.0549371,0.0,1.0
2014-10-01,68.65,70.5,68.39,70.22,1039056,14.9787000045488,15.3823503324208,14.9219707692803,15.3212573098239,4762175.24740717,0.0,1.0
2014-10-02,68.29,68.63,67.43,68.53,676755,14.9001518326385,14.9743362172204,14.7125089775196,14.9525172805787,3101686.44380963,0.0,1.0
2014-10-03,70.34,70.48,68.4,68.54,1240837,15.347440033794,15.3779865450924,14.9241526629444,14.9546991742428,5686972.83636974,0.0,1.0
2014-10-06,69.9,71.08,69.73,70.69,613261,15.2514367125704,15.5089001649428,15.2143445202795,15.4238063120401,2810682.34474386,0.0,1.0
2014-10-07,68.72,69.75,68.63,69.45,594400,14.993973260198,15.2187083076078,14.9743362172204,15.1532514976826,2724239.08534172,0.0,1.0
2014-10-08,70.98,71.0,68.9,68.9,769967,15.4870812283011,15.4914450156294,15.0332473461531,15.0332473461531,3528893.33079292,0.0,1.0
2014-10-09,69.46,71.28,69.28,71.01,626404,15.1554333913468,15.5525380382263,15.1161593053917,15.4936269092936,2870919.01079138,0.0,1.0
2014-10-10,68.56,69.74,68.53,69.4,644326,14.9590629615712,15.2165264139436,14.9525172805787,15.1423420293617,2953058.66908125,0.0,1.0
2014-10-13,67.44,68.91,67.31,68.77,533467,14.7146908711838,15.0354292398173,14.6863262535495,15.0048827285188,2444972.49687079,0.0,1.0
2014-10-14,67.74,68.42,67.58,67.99,752001,14.780147681109,14.9285164502728,14.7452373824822,14.8346950227133,3446552.01281303,0.0,1.0
2014-10-15,68.06,68.37,66.76,67.11,1099832,14.8499682783625,14.9176069819519,14.56632210202,14.6426883802661,5040722.27743871,0.0,1.0
2014-10-16,68.43,68.67,66.75,67.47,788208,14.9306983439369,14.9830637918771,14.5641402083559,14.7212365521763,3612495.02183553,0.0,1.0
2014-10-17,69.29,69.7,68.77,68.77,1342208,15.1183411990558,15.2077988392869,15.0048827285188,15.0048827285188,6151573.84632967,0.0,1.0
2014-10-20,69.05,69.35,68.7,69.29,811805,15.0659757511157,15.1314325610409,14.9896094728696,15.1183411990558,3720644.19696473,0.0,1.0
2014-10-21,71.17,71.17,69.37,69.62,816815,15.5285372079204,15.5285372079204,15.1357963483692,15.1903436899736,3743605.90257975,0.0,1.0
2014-10-22,70.35,71.7199,70.33,71.42,688931,15.3496219274582,15.6485195405133,15.3452581401298,15.5830845495247,3157491.17985121,0.0,1.0
2014-10-23,71.04,71.37,70.74,71.01,1509697,15.5001725902861,15.5721750812039,15.4347157803609,15.4936269092936,6919205.2059609,0.0,1.0
2014-10-24,71.22,71.36,70.8,71.06,702324,15.5394466762413,15.5699931875397,15.447807142346,15.5045363776145,3218873.63959209,0.0,1.0
2014-10-27,71.27,71.35,70.62,71.11,634634,15.5503561445621,15.5678112938755,15.4085330563909,15.5154458459353,2908638.53917692,0.0,1.0
2014-10-28,71.81,71.83,71.29,71.66,745048,15.6681784024275,15.6725421897558,15.5547199318905,15.6354499974649,3414685.19861319,0.0,1.0
2014-10-29,71.81,72.17,71.2,72.0,454863,15.6681784024275,15.7467265743377,15.5350828889129,15.7096343820468,2084716.62697811,0.0,1.0
2014-10-30,72.69,72.86,71.17,71.47,502075,15.8601850448747,15.8972772371657,15.5285372079204,15.5939940178456,2301097.47438248,0.0,1.0
2014-10-31,73.24,73.95,72.72,73.7,675932,15.9801891964042,16.1351036465605,15.8667307258672,16.0805563049562,3097914.49097108,0.0,1.0
2014-11-03,72.54,73.86,72.45,73.24,630622,15.8274566399121,16.115466603583,15.8078195969346,15.9801891964042,2890250.84198582,0.0,1.0
2014-11-04,71.42,72.3,71.11,71.94,1357458,15.5830845495247,15.775091191972,15.5154458459353,15.6965430200617,6221467.26162485,0.0,1.0
2014-11-05,70.405,71.09,70.0,70.16,792884,15.7325442655206,15.8856128376658,15.6420438688508,15.6777971119796,3548249.86206087,1.7,1.0
2014-11-06,71.09,71.14,70.31,70.56,615775,15.8856128376658,15.8967857261435,15.7113157774129,15.7671802198016,2755666.09845895,0.0,1.0
2014-11-07,71.0,71.5,70.94,71.5,734038,15.8655016384058,15.9772305231833,15.8520941722325,15.9772305231833,3284907.03841601,0.0,1.0
2014-11-10,71.11,71.52,70.88,71.13,682674,15.8900819930569,15.9816996785744,15.8386867060592,15.894551148448,3055047.05143822,0.0,1.0
2014-11-11,71.1,71.475,70.85,71.07,406354,15.8878474153613,15.9716440789444,15.8319829729726,15.8811436822747,1818482.30566878,0.0,1.0
2014-11-12,71.31,71.49,70.75,70.82,511568,15.9347735469679,15.9749959454878,15.8096371960171,15.8252792398859,2289327.42423199,0.0,1.0
2014-11-13,71.16,72.06,70.82,71.42,480953,15.9012548815346,16.1023668741341,15.8252792398859,15.9593539016189,2152321.67114958,0.0,1.0
2014-11-14,71.76,72.15,70.93,71.27,851622,16.0353295432676,16.1224780733941,15.849859594537,15.9258352361857,3811109.37290702,0.0,1.0
2014-11-17,71.81,71.85,71.2,71.6,556190,16.0465024317454,16.0554407425276,15.9101931923168,15.9995763001388,2489016.16223765,0.0,1.0
2014-11-18,71.98,72.52,71.38,71.7,610920,16.0844902525697,16.2051574481294,15.9504155908367,16.0219220770943,2733939.39810897,0.0,1.0
2014-11-19,71.79,72.0,71.05,71.84,616433,16.0420332763543,16.0889594079608,15.8766745268836,16.053206164832,2758610.72643636,0.0,1.0
2014-11-20,71.93,72.23,71.26,71.51,423057,16.073317364092,16.1403546949585,15.9236006584901,15.9794651008789,1893230.21008607,0.0,1.0
2014-11-21,71.92,72.9999,71.74,72.69,1377184,16.0710827863964,16.3123948317389,16.0308603878765,16.2431452689538,6163061.60552168,0.0,1.0
2014-11-24,72.86,72.98,71.9401,72.14,574854,16.2811330897781,16.3079480221247,16.0755742875645,16.1202434956985,2572539.77404658,0.0,1.0
2014-11-25,73.06,73.23,72.64,73.01,610728,16.3258246436891,16.3638124645135,16.231972380476,16.3146517552114,2733080.17535569,0.0,1.0
2014-11-26,73.03,73.45,72.73,72.96,571868,16.3191209106025,16.4129731738156,16.252083579736,16.3034788667336,2559177.07018558,0.0,1.0
2014-11-28,73.15,73.59,73.0,73.28,263199,16.3459358429491,16.4442572615533,16.3124171775158,16.3749853529912,1177846.71584312,0.0,1.0
2014-12-01,71.8,73.15,71.7,72.91,900231,16.0442678540498,16.3459358429491,16.0219220770943,16.2923059782559,4028640.40839887,0.0,1.0
2014-12-02,72.38,72.52,71.25,71.6,570859,16.1738733603917,16.2051574481294,15.9213660807946,15.9995763001388,2554661.67561234,0.0,1.0
2014-12-03,73.13,73.19,72.2,72.61,411188,16.341466687558,16.3548741537313,16.1336509618718,16.2252686473894,1840115.02853013,0.0,1.0
2014-12-04,72.82,73.43,72.57,72.91,414441,16.2721947789959,16.4085040184245,16.2163303366072,16.2923059782559,1854672.58903241,0.0,1.0
2014-12-05,73.05,73.16,72.5101,72.8,565350,16.3235900659936,16.3481704206446,16.2029452162108,16.2677256236048,2530008.24775896,0.0,1.0
2014-12-08,73.0,73.55,72.71,72.98,571916,16.3124171775158,16.4353189507711,16.2476144243449,16.3079480221247,2559391.87587391,0.0,1.0
2014-12-09,73.41,73.52,72.25,72.5,780431,16.4040348630334,16.4286152176844,16.1448238503496,16.2006882927383,3492521.21129702,0.0,1.0
2014-12-10,71.87,73.55,71.87,73.22,628977,16.0599098979187,16.4353189507711,16.0599098979187,16.3615778868179,2814746.61298432,0.0,1.0
2014-12-11,72.8,73.64,71.67,71.83,487960,16.2677256236048,16.455430150031,16.0152183440077,16.0509715871365,2183678.82652598,0.0,1.0
2014-12-12,71.03,72.78,71.02,72.36,512633,15.8722053714925,16.2632564682137,15.8699707937969,16.1694042050006,2294093.42544161,0.0,1.0
2014-12-15,71.53,72.07,70.61,71.28,736612,15.98393425627,16.1046014518297,15.7783531082794,15.9280698138812,3296425.99345223,0.0,1.0
2014-12-16,71.53,72.58,71.49,71.54,608497,15.98393425627,16.2185649143027,15.9749959454878,15.9861688339655,2723096.18596724,0.0,1.0
2014-12-17,72.84,73.06,71.1001,71.5,1110880,16.276663934387,16.3258246436891,15.8878697611383,15.9772305231833,4971319.64671527,0.0,1.0
2014-12-18,74.49,74.66,73.1,73.83,1576267,16.6453692541528,16.6833570749772,16.3347629544713,16.4978871262465,7053981.62318966,0.0,1.0
2014-12-19,79.23,79.35,76.83,76.89,3208102,17.7045590818436,17.7313740141902,17.1682604349115,17.1816679010848,14356636.6315592,0.0,1.0
2014-12-22,79.64,80.183,79.4,79.7,1172939,17.7961767673611,17.9175143362295,17.7425469026679,17.8095842335344,5249041.02612213,0.0,1.0
2014-12-23,79.64,80.35,79.59,79.91,995391,17.7961767673611,17.9548317837452,17.7850038788834,17.856510365141,4454492.68549578,0.0,1.0
2014-12-24,79.86,80.22,79.47,79.88,521158,17.8453374766632,17.925782273703,17.7581889465368,17.8498066320543,2332243.81071118,0.0,1.0
2014-12-26,79.82,80.344,79.65,80.28,306607,17.836399165881,17.9534910371278,17.7984113450567,17.9391897398763,1372102.65998166,0.0,1.0
2014-12-29,79.57,80.15,79.5,79.82,443100,17.7805347234923,17.9101402298342,17.7648926796234,17.836399165881,1982925.01031572,0.0,1.0
2014-12-30,79.02,79.81,78.96,79.67,504980,17.657632950237,17.8341645881855,17.6442254840637,17.8028805004478,2259845.3435099,0.0,1.0
2014-12-31,78.44,79.82,78.39,79.21,306896,17.5280274438951,17.836399165881,17.5168545554173,17.7000899264525,1373395.96923009,0.0,1.0
2015-01-02,78.45,79.1,77.57,78.91,457407,17.5302620215906,17.6755095718014,17.3336191843822,17.633052595586,2046950.53079099,0.0,1.0
2015-01-05,77.02,78.45,76.85,78.15,812491,17.210717411127,17.5302620215906,17.1727295903026,17.4632246907241,3635993.5106216,0.0,1.0
2015-01-06,76.87,77.7,75.9,77.49,1181042,17.1771987456937,17.3626686944244,16.9604447092254,17.3157425628178,5285302.91138187,0.0,1.0
2015-01-07,76.465,77.65,76.31,77.64,837829,17.086698349024,17.3514958059466,17.0520623947429,17.3492612282511,3749384.06334419,0.0,1.0
2015-01-08,77.73,78.03,77.0,77.46,882063,17.369372427511,17.4364097583775,17.2062482557359,17.3090388297312,3947336.45536927,0.0,1.0
2015-01-09,77.12,77.97,76.76,77.95,752195,17.2330631880825,17.4230022922042,17.1526183910427,17.4185331368131,3366161.76514203,0.0,1.0
2015-01-12,76.63,77.51,75.9,77.05,605092,17.1235688810005,17.3202117182089,16.9604447092254,17.2174211442136,2707858.40745196,0.0,1.0
2015-01-13,77.51,78.04,76.78,77.31,1415952,17.3202117182089,17.4386443360731,17.1570875464338,17.2755201642979,6336552.99978916,0.0,1.0
2015-01-14,77.57,77.73,77.08,77.32,1518153,17.3336191843822,17.369372427511,17.2241248773003,17.2777547419935,6793914.58629171,0.0,1.0
2015-01-15,77.66,78.2599,77.31,77.81,1270953,17.3537303836422,17.4877826995982,17.2755201642979,17.3872490490754,5687665.29143715,0.0,1.0
2015-01-16,78.93,78.95,77.69,77.76,1242888,17.6375217509771,17.6419909063682,17.3604341167288,17.3760761605977,5562071.0905468,0.0,1.0
2015-01-20,78.79,79.24,78.26,78.95,938441,17.6062376632394,17.7067936595391,17.4878050453752,17.6419909063682,4199634.68653959,0.0,1.0
2015-01-21,79.45,79.53,78.37,78.52,781180,17.7537197911457,17.7715964127101,17.5123854000262,17.5459040654595,3495873.07505853,0.0,1.0
2015-01-22,79.83,79.94,78.88,79.68,1752382,17.8386337435766,17.8632140982276,17.6263488624993,17.8051150781433,7842117.1189959,0.0,1.0
2015-01-23,79.78,80.08,79.3,79.63,861644,17.8274608550988,17.8944981859653,17.7202011257124,17.7939421896656,3855959.0105811,0.0,1.0
2015-01-26,79.97,80.93,79.49,80.42,912203,17.8699178313143,18.0844372900871,17.7626581019279,17.970473827614,4082216.52716098,0.0,1.0
2015-01-27,79.875,80.46,79.48,79.56,854478,17.8486893432065,17.9794121383962,17.7604235242323,17.7783001457967,3823890.31136214,0.0,1.0
2015-01-28,78.345,80.343,78.28,80.04,881146,17.5067989557874,17.9532675793583,17.4922742007663,17.8855598751831,3943232.77169862,0.0,1.0
2015-01-29,79.88,80.04,78.01,78.18,775016,17.8498066320543,17.8855598751831,17.4319406029864,17.4699284238108,3468288.44458328,0.0,1.0
2015-01-30,78.7,79.82,78.69,79.19,933500,17.5861264639794,17.836399165881,17.5838918862838,17.6956207710614,4177523.12599804,0.0,1.0
2015-02-02,80.025,80.06,77.96,78.78,548265,17.8822080086398,17.8900290305742,17.4207677145087,17.6040030855438,2453550.84807211,0.0,1.0
2015-02-03,80.69,80.99,79.78,80.67,929432,18.0308074253939,18.0978447562604,17.8274608550988,18.0263382700028,4159318.3439128,0.0,1.0
2015-02-04,80.01,81.397,79.74,80.76,760055,17.8788561420965,18.1887920684693,17.8185225443166,18.0464494692627,3401336.19660464,0.0,1.0
2015-02-05,80.495,80.81,80.28,80.41,417158,17.9872331603306,18.0576223577405,17.9391897398763,17.9682392499185,1866831.4860151,0.0,1.0
2015-02-06,80.04,80.83,79.79,80.49,447531,17.8855598751831,18.0620915131316,17.8296954327944,17.9861158714829,2002754.26041888,0.0,1.0
2015-02-09,79.67,80.31,79.46,80.0,277010,17.8028805004478,17.945893472963,17.7559543688412,17.8766215644009,1239652.57753906,0.0,1.0
2015-02-10,80.58,80.63,79.45,80.4,420929,18.0062270707428,18.0173999592206,17.7537197911457,17.9660046722229,1883707.15790383,0.0,1.0
2015-02-11,80.94,81.14,80.05,80.34,516080,18.0866718677826,18.1313634216936,17.8877944528787,17.9525972060496,2309519.15893419,0.0,1.0
2015-02-12,82.21,82.22,80.8,81.17,528991,18.3704632351175,18.372697812813,18.0553877800449,18.1380671547803,2367297.4139741,0.0,1.0
2015-02-13,81.64,82.51,81.33,82.23,436499,18.2430923064711,18.437500565984,18.1738203979091,18.3749323905086,1953384.75305305,0.0,1.0
2015-02-17,81.86,82.43,81.53,82.36,345819,18.2922530157732,18.4196239444196,18.2185119518201,18.4039819005507,1547581.00686611,0.0,1.0
2015-02-18,81.9,82.03,81.32,81.73,318454,18.3011913265554,18.3302408365976,18.1715858202135,18.2632035057311,1425119.38893046,0.0,1.0
2015-02-19,81.99,82.2,81.685,81.88,363848,18.3213025258154,18.3682286574219,18.2531479061011,18.2967221711643,1628262.91842328,0.0,1.0
2015-02-20,82.47,82.63,80.79,81.74,474381,18.4285622552018,18.4643154983306,18.0531532023494,18.2654380834266,2122911.19232359,0.0,1.0
2015-02-23,82.69,82.73,81.86,82.5,467851,18.4777229645039,18.4866612752861,18.2922530157732,18.4352659882884,2093688.66847489,0.0,1.0
2015-02-24,83.17,83.34,82.36,82.5,559663,18.5849826938903,18.6229705147147,18.4039819005507,18.4352659882884,2504558.2488114,0.0,1.0
2015-02-25,83.7,84.08,83.01,83.38,518490,18.7034153117545,18.7883292641854,18.5492294507615,18.6319088254969,2320304.19453531,0.0,1.0
2015-02-26,84.01,84.18,83.49,83.49,484248,18.7726872203165,18.8106750411409,18.6564891801479,18.6564891801479,2167067.18662914,0.0,1.0
2015-02-27,83.48,83.98,83.26,83.78,406797,18.6542546024524,18.7659834872299,18.6050938931503,18.7212919333189,1820464.78316724,0.0,1.0
2015-03-02,84.51,84.59,83.25,83.52,372386,18.884416105094,18.9022927266584,18.6028593154547,18.6631929132346,1666471.48023343,0.0,1.0
2015-03-03,84.21,84.26,83.522,84.15,444228,18.8173787742275,18.8285516627053,18.6636398287737,18.8039713080542,1987972.94399128,0.0,1.0
2015-03-04,83.77,83.874,83.19,83.84,519384,18.7190573556233,18.742296963657,18.5894518492814,18.7346993994922,2324304.9504803,0.0,1.0
2015-03-05,82.94,83.75,82.77,83.75,378573,18.5335874068926,18.7145882002322,18.4955995860683,18.7145882002322,1694159.03843434,0.0,1.0
2015-03-06,82.28,83.01,81.81,82.32,414143,18.3861052789863,18.5492294507615,18.2810801272955,18.3950435897685,1853339.00371742,0.0,1.0
2015-03-09,83.84,84.1,82.35,82.61,518642,18.7346993994922,18.7927984195765,18.4017473228552,18.4598463429395,2320984.41254833,0.0,1.0
2015-03-10,81.78,83.13,81.78,82.95,473968,18.2743763942088,18.5760443831081,18.2743763942088,18.5358219845882,2121062.96838033,0.0,1.0
2015-03-11,81.67,82.38,81.42,82.18,362697,18.2497960395578,18.4084510559418,18.193931597169,18.3637595020308,1623112.05702208,0.0,1.0
2015-03-12,82.86,82.91,81.785,82.08,657997,18.5157107853282,18.526883673806,18.2754936830566,18.3414137250753,2944614.55204857,0.0,1.0
2015-03-13,82.56,83.18,81.37,82.93,520466,18.4486734544617,18.5872172715859,18.1827587086913,18.5313528291971,2329147.02870455,0.0,1.0
2015-03-16,85.37,85.45,83.27,83.27,895311,19.0765897869113,19.0944664084757,18.6073284708458,18.6073284708458,4006622.82534594,0.0,1.0
2015-03-17,85.26,85.53,84.02,85.33,579691,19.0520094322603,19.1123430300401,18.7749217980121,19.0676514761291,2594185.92226344,0.0,1.0
2015-03-18,86.16,86.335,84.25,85.24,756692,19.2531214248598,19.2922265345319,18.8263170850097,19.0475402768692,3386286.37306663,0.0,1.0
2015-03-19,83.96,88.23,82.5592,87.95,1563880,18.7615143318388,19.7156790078387,18.4484946882461,19.6531108323633,6998548.33024723,0.0,1.0
2015-03-20,82.55,84.34,82.55,84.3,1540310,18.4464388767662,18.8464282842697,18.4464388767662,18.8374899734875,6893069.78704449,0.0,1.0
2015-03-23,83.83,84.1,82.2,82.55,836186,18.7324648217966,18.7927984195765,18.3682286574219,18.4464388767662,3742031.4436377,0.0,1.0
2015-03-24,83.725,84.07,83.41,83.94,538031,18.7090017559933,18.7860946864898,18.6386125585835,18.7570451764477,2407752.48527461,0.0,1.0
2015-03-25,81.7,84.01,81.48,84.01,1361099,18.2564997726444,18.7726872203165,18.2073390633423,18.7726872203165,6091079.32434152,0.0,1.0
2015-03-26,81.13,81.79,80.76,81.33,698434,18.1291288439981,18.2766109719044,18.0464494692627,18.1738203979091,3125574.9191037,0.0,1.0
2015-03-27,82.375,82.47,80.91,80.95,766339,18.4073337670941,18.4285622552018,18.079968134696,18.0889064454782,3429457.8413007,0.0,1.0
2015-03-30,82.74,83.24,82.53,82.83,449512,18.4888958529816,18.6006247377592,18.4419697213751,18.5090070522416,2011619.47018065,0.0,1.0
2015-03-31,81.63,82.78,81.44,82.73,913643,18.2408577287756,18.4978341637638,18.1984007525601,18.4866612752861,4088660.69781063,0.0,1.0
2015-04-01,81.71,82.02,80.66,81.79,696898,18.25873435034,18.328006258902,18.0241036923072,18.2766109719044,3118701.13707742,0.0,1.0
2015-04-02,82.69,82.82,81.78,81.78,529067,18.4777229645039,18.506772474546,18.2743763942088,18.2743763942088,2367637.52298061,0.0,1.0
2015-04-06,81.82,82.58,81.69,82.1,734705,18.283314704991,18.4531426098528,18.2542651949489,18.3458828804664,3287891.94245998,0.0,1.0
2015-04-07,81.99,82.04,81.1,81.71,965793,18.3213025258154,18.3324754142931,18.1224251109114,18.25873435034,4322038.12793467,0.0,1.0
2015-04-08,82.13,82.66,81.32,82.11,761741,18.3525866135531,18.4710192314172,18.1715858202135,18.348117458162,3408881.24640693,0.0,1.0
2015-04-09,81.64,82.52,81.24,82.14,476795,18.2430923064711,18.4397351436795,18.1537091986491,18.3548211912486,2133714.12839875,0.0,1.0
2015-04-10,82.325,82.49,81.6001,81.85,471005,18.3961608786163,18.4330314105929,18.2341763414659,18.2900184380777,2107803.192245,0.0,1.0
2015-04-13,81.32,81.75,81.16,81.25,558691,18.1715858202135,18.2676726611222,18.1358325770847,18.1559437763447,2500208.43362289,0.0,1.0
2015-04-14,81.68,81.8,80.4,81.04,642382,18.2520306172533,18.2788455495999,17.9660046722229,18.1090176447381,2874735.57656655,0.0,1.0
2015-04-15,82.23,82.63,81.95,81.95,681173,18.3749323905086,18.4643154983306,18.3123642150332,18.3123642150332,3048329.89855968,0.0,1.0
2015-04-16,82.13,82.3,81.55,82.09,526073,18.3525866135531,18.3905744343774,18.2229811072112,18.3436483027709,2354239.01817157,0.0,1.0
2015-04-17,81.38,81.9,80.97,81.49,573813,18.1849932863868,18.3011913265554,18.0933756008693,18.2095736410379,2567881.17568111,0.0,1.0
2015-04-20,81.74,82.01,81.515,81.71,604074,18.2654380834266,18.3257716812065,18.2151600852768,18.25873435034,2703302.73681215,0.0,1.0
2015-04-21,82.04,82.25,81.9,82.08,530769,18.3324754142931,18.3794015458997,18.3011913265554,18.3414137250753,2375254.17467901,0.0,1.0
2015-04-22,82.05,82.26,81.54,82.08,586708,18.3347099919887,18.3816361235952,18.2207465295156,18.3414137250753,2625587.82882491,0.0,1.0
2015-04-23,82.31,82.51,81.71,81.71,523818,18.392809012073,18.437500565984,18.25873435034,18.25873435034,2344147.62593898,0.0,1.0
2015-04-24,82.13,82.56,82.05,82.37,649820,18.3525866135531,18.4486734544617,18.3347099919887,18.4062164782463,2908021.50801933,0.0,1.0
2015-04-27,81.62,82.4,81.56,82.12,416961,18.23862315108,18.4129202113329,18.2252156849067,18.3503520358575,1865949.88766928,0.0,1.0
2015-04-28,81.49,81.88,81.17,81.63,584775,18.2095736410379,18.2967221711643,18.1380671547803,18.2408577287756,2616937.42475147,0.0,1.0
2015-04-29,80.69,81.33,80.64,81.2,512152,18.0308074253939,18.1738203979091,18.0196345369161,18.1447708878669,2291940.8934399,0.0,1.0
2015-04-30,79.95,80.775,79.51,80.32,953633,17.8654486759232,18.049801335806,17.767127257319,17.9481280506585,4267620.68689328,0.0,1.0
2015-05-01,81.27,81.28,80.23,80.23,491352,18.1604129317358,18.1626475094313,17.9280168513986,17.9280168513986,2198858.42850068,0.0,1.0
2015-05-04,81.52,81.94,81.26,81.44,474845,18.2162773741245,18.3101296373376,18.1581783540402,18.1984007525601,2124987.6473107,0.0,1.0
2015-05-05,81.0,82.21,80.96,81.99,538394,18.1000793339559,18.3704632351175,18.0911410231737,18.3213025258154,2409376.95329254,0.0,1.0
2015-05-06,80.73,81.13,80.19,80.97,534272,18.0397457361761,18.1291288439981,17.9190785406164,18.0933756008693,2390930.51480795,0.0,1.0
2015-05-07,81.12,81.35,80.415,80.72,426959,18.1268942663025,18.1782895533002,17.9693565387662,18.0375111584805,1910692.12249919,0.0,1.0
2015-05-08,82.41,82.61,81.14,81.91,438411,18.4151547890285,18.4598463429395,18.1313634216936,18.303425904251,1961941.17963784,0.0,1.0
2015-05-11,83.42,83.97,82.0,82.16,1243192,18.6408471362791,18.7637489095343,18.3235371035109,18.3592903466397,5563431.52657283,0.0,1.0
2015-05-12,82.47,83.45,82.15,83.1,835562,18.4285622552018,18.6475508693657,18.3570557689442,18.5693406500214,3739238.96968952,0.0,1.0
2015-05-13,84.15,84.44,82.61,82.85,957279,18.8039713080542,18.8687740612252,18.4598463429395,18.5134762076327,4283936.96896869,0.0,1.0
2015-05-14,85.115,85.18,84.2,84.61,544152,19.0196080556748,19.0341328106959,18.815144196532,18.9067618820495,2435144.68565408,0.0,1.0
2015-05-15,85.45,85.68,84.92,85.09,419152,19.0944664084757,19.1458616954734,18.9760337906116,19.0140216114359,1875754.87231744,0.0,1.0
2015-05-18,86.32,86.52,85.19,85.24,528825,19.2888746679886,19.3335662218996,19.0363673883914,19.0475402768692,2366554.54430199,0.0,1.0
2015-05-19,86.22,86.74,86.17,86.59,558147,19.2665288910331,19.3827269312017,19.2553560025553,19.3492082657684,2497773.96915525,0.0,1.0
2015-05-20,86.31,86.67,86.03,86.16,548459,19.286640090293,19.3670848873328,19.2240719148176,19.2531214248598,2454419.02106241,0.0,1.0
2015-05-21,86.24,86.56,86.07,86.24,442067,19.2709980464242,19.3425045326818,19.2330102255998,19.2709980464242,1978302.21289831,0.0,1.0
2015-05-22,86.01,86.44,84.58,85.56,389946,19.2196027594265,19.3156896003352,18.9000581489629,19.1190467631268,1745054.56121096,0.0,1.0
2015-05-26,85.81,86.28,85.29,85.91,479297,19.1749112055155,19.2799363572064,19.0587131653469,19.197256982471,2144910.8749025,0.0,1.0
2015-05-27,86.155,86.29,85.57,85.8,456231,19.252004136012,19.2821709349019,19.1212813408223,19.17267662782,2041687.79142711,0.0,1.0
2015-05-28,86.28,86.3799,86.03,86.24,393401,19.2799363572064,19.3022597883849,19.2240719148176,19.2709980464242,1760516.09565158,0.0,1.0
2015-05-29,86.09,86.83,86.08,86.38,681290,19.2374793809909,19.4028381304616,19.2352448032954,19.3022821341619,3048853.48742497,0.0,1.0
2015-06-01,86.345,86.68,85.82,86.39,494997,19.2944611122275,19.3693194650284,19.1771457832111,19.3045167118574,2215170.23545757,0.0,1.0
2015-06-02,85.95,86.2999,85.77,85.81,682448,19.2061952932532,19.2843831668205,19.1659728947333,19.1749112055155,3054035.67465572,0.0,1.0
2015-06-03,86.21,86.44,86.1,86.28,731199,19.2642943133375,19.3156896003352,19.2397139586865,19.2799363572064,3272202.17697551,0.0,1.0
2015-06-04,85.33,86.44,85.23,86.15,567659,19.0676514761291,19.3156896003352,19.0453056991736,19.2508868471642,2540341.29639092,0.0,1.0
2015-06-05,85.46,85.5,84.71,85.17,362116,19.0967009861713,19.1056392969535,18.929107659005,19.0318982330003,1620512.01316969,0.0,1.0
2015-06-08,85.19,85.76,85.1,85.39,475073,19.0363673883914,19.1637383170378,19.0162561891315,19.0810589423024,2126007.97433023,0.0,1.0
2015-06-09,85.51,85.66,84.98,85.29,268937,19.107873874649,19.1413925400823,18.9894412567849,19.0587131653469,1203524.94583453,0.0,1.0
2015-06-10,86.38,86.67,85.3747,85.97,295821,19.3022821341619,19.3670848873328,19.0776400384282,19.2106644486443,1323834.03176847,0.0,1.0
2015-06-11,86.44,86.77,86.35,86.71,428960,19.3156896003352,19.3894306642883,19.2955784010752,19.376023198115,1919646.83463108,0.0,1.0
2015-06-12,86.05,86.215,85.06,85.89,276359,19.2285410702087,19.2654116021853,19.0073178783493,19.1927878270799,1236739.27539121,0.0,1.0
2015-06-15,84.36,85.53,83.87,85.25,913758,18.8508974396608,19.1123430300401,18.7414031325788,19.0497748545647,4089175.33643889,0.0,1.0
2015-06-16,85.3,85.55,84.45,84.45,360681,19.0609477430425,19.1168121854312,18.8710086389207,18.8710086389207,1614090.21811258,0.0,1.0
2015-06-17,85.57,85.78,85.03,85.5,297519,19.1212813408223,19.1682074724289,19.0006141452626,19.1056392969535,1331432.78299283,0.0,1.0
2015-06-18,86.47,86.73,85.95,85.95,409739,19.3223933334218,19.3804923535061,19.2061952932532,19.2061952932532,1833630.58181394,0.0,1.0
2015-06-19,86.8,87.06,86.1,86.4,1097083,19.396134397375,19.4542334174593,19.2397139586865,19.306751289553,4909576.43667842,0.0,1.0
2015-06-22,87.54,87.68,86.86,87.0,369967,19.5614931468457,19.5927772345834,19.4095418635483,19.440825951286,1655646.16856574,0.0,1.0
2015-06-23,87.44,87.986,87.35,87.89,726721,19.5391473698902,19.6611553120672,19.5190361706302,19.63970336619,3252162.59630254,0.0,1.0
2015-06-24,86.56,87.505,85.86,85.86,623759,19.3425045326818,19.5536721249113,19.1860840939933,19.1860840939933,2791395.4446164,0.0,1.0
2015-06-25,85.835,86.98,85.75,86.98,585567,19.1804976497544,19.4363567958949,19.1615037393422,19.4363567958949,2620481.71860878,0.0,1.0
2015-06-26,85.41,86.175,85.02,86.01,1378586,19.0855280976935,19.2564732914031,18.9983795675671,19.2196027594265,6169335.72166806,0.0,1.0
2015-06-29,84.25,85.47,84.18,85.01,447508,18.8263170850097,19.0989355638668,18.8106750411409,18.9961449898715,2002651.33269323,0.0,1.0
2015-06-30,84.59,85.24,84.54,84.82,459945,18.9022927266584,19.0475402768692,18.8911198381807,18.9536880136561,2058308.38156097,0.0,1.0
2015-07-01,85.33,85.42,84.96,85.26,500539,19.0676514761291,19.0877626753891,18.9849721013938,19.0520094322603,2239971.34222167,0.0,1.0
2015-07-02,85.21,85.76,84.69,85.67,383924,19.0408365437825,19.1637383170378,18.9246385036139,19.1436271177778,1718105.39756365,0.0,1.0
2015-07-06,85.1,85.38,84.6,84.6,334072,19.0162561891315,19.0788243646069,18.904527304354,18.904527304354,1495011.78976798,0.0,1.0
2015-07-07,84.74,85.48,83.91,85.29,755195,18.9358113920917,19.1011701415624,18.750341443361,19.0587131653469,3379587.12066211,0.0,1.0
2015-07-08,83.74,84.69,83.58,84.26,633121,18.7123536225367,18.9246385036139,18.6766003794079,18.8285516627053,2833291.50407605,0.0,1.0
2015-07-09,84.16,84.93,84.0,84.71,411267,18.8062058857498,18.9782683683071,18.770452642621,18.929107659005,1840468.56289216,0.0,1.0
2015-07-10,85.05,85.4,84.52,85.2,453970,19.0050833006537,19.083293519998,18.8866506827896,19.038601966087,2031569.54848348,0.0,1.0
2015-07-13,86.02,86.09,85.19,85.85,345469,19.2218373371221,19.2374793809909,19.0363673883914,19.1838495162977,1546014.71538877,0.0,1.0
2015-07-14,86.28,86.48,85.67,86.11,225543,19.2799363572064,19.3246279111174,19.1436271177778,19.241948536382,1009331.65335509,0.0,1.0
2015-07-15,86.08,86.4,85.86,86.24,497430,19.2352448032954,19.306751289553,19.1860840939933,19.2709980464242,2226058.19878436,0.0,1.0
2015-07-16,86.78,87.29,86.37,86.67,913971,19.3916652419839,19.5056287044569,19.3000475564663,19.3670848873328,4090128.53668082,0.0,1.0
2015-07-17,85.55,86.51,84.63,86.5,1074685,19.1168121854312,19.331331644204,18.9112310374406,19.3290970665085,4809342.73236551,0.0,1.0
2015-07-20,86.1,87.0,85.6636,86.0,699894,19.2397139586865,19.440825951286,19.1421969880527,19.217368181731,3132108.59212348,0.0,1.0
2015-07-21,85.19,86.76,85.18,86.18,583945,19.0363673883914,19.3871960865928,19.0341328106959,19.2575905802509,2613223.07639092,0.0,1.0
2015-07-22,86.94,87.07,85.2019,85.76,856713,19.4274184851127,19.4564679951548,19.0390265358491,19.1637383170378,3833892.20122459,0.0,1.0
2015-07-23,85.74,86.99,85.57,86.86,483724,19.1592691616467,19.4385913735904,19.1212813408223,19.4095418635483,2164722.22453162,0.0,1.0
2015-07-24,84.25,85.56,84.12,85.23,464387,18.8263170850097,19.1190467631268,18.7972675749676,19.0453056991736,2078186.8579677,0.0,1.0
2015-07-27,83.77,84.41,83.66,84.2,431573,18.7190573556233,18.8620703281385,18.6944770009723,18.815144196532,1931340.31928907,0.0,1.0
2015-07-28,84.82,84.83,83.4301,84.09,428211,18.9536880136561,18.9559225913516,18.6431040597516,18.7905638418809,1916294.97086957,0.0,1.0
2015-07-29,85.27,85.3299,84.32,84.86,508425,19.0542440099558,19.0676291303522,18.8419591288786,18.9626263244383,2275262.12676546,0.0,1.0
2015-07-30,85.26,85.49,84.27,84.72,262519,19.0520094322603,19.1034047192579,18.8307862404008,18.9313422367006,1174803.63525857,0.0,1.0
2015-07-31,85.5,86.0,85.41,85.72,573047,19.1056392969535,19.217368181731,19.0855280976935,19.1548000062556,2564453.23490497,0.0,1.0
2015-08-03,86.13,86.2,85.04,85.81,347088,19.2464176917731,19.262059735642,19.0028487229582,19.1749112055155,1553259.93225111,0.0,1.0
2015-08-04,86.95,87.05,85.86,86.3,594658,19.4296530628082,19.4519988397637,19.1860840939933,19.2844055125975,2661165.02095313,0.0,1.0
2015-08-05,87.61,87.95,87.17,87.92,852047,19.5771351907146,19.6531108323633,19.4788137721103,19.6464070992766,3813011.29827235,0.0,1.0
2015-08-06,87.22,87.71,86.89,87.71,471513,19.4899866605881,19.5994809676701,19.4162455966349,19.5994809676701,2110076.5524464,0.0,1.0
2015-08-07,87.43,87.61,86.33,86.75,536325,19.5369127921947,19.5771351907146,19.2911092456841,19.3849615088972,2400117.93310219,0.0,1.0
2015-08-10,88.34,88.72,88.16,88.2,467780,19.7402593624897,19.8251733149206,19.7000369639698,19.708975274752,2093370.93506091,0.0,1.0
2015-08-11,87.92,88.0,87.29,87.56,377117,19.6464070992766,19.664283720841,19.5056287044569,19.5659623022368,1687643.26588859,0.0,1.0
2015-08-12,87.85,88.0114,86.75,87.0,507429,19.6307650554078,19.6668311394139,19.3849615088972,19.440825951286,2270804.90873278,0.0,1.0
2015-08-13,88.09,88.63,87.48,87.95,497630,19.684394920101,19.8050621156607,19.5480856806724,19.6531108323633,2226953.2224857,0.0,1.0
2015-08-14,88.49,88.7,87.86,88.06,415606,19.773778027923,19.8207041595295,19.6329996331033,19.6776911870143,1859886.1020927,0.0,1.0
2015-08-17,89.14,89.2,87.74,88.3,376526,19.9190255781337,19.932433044307,19.6061847007567,19.7313210517075,1684998.47085114,0.0,1.0
2015-08-18,88.86,89.74,88.81,89.35,490008,19.8564574026583,20.0531002398667,19.8452845141806,19.9659517097403,2192843.86922769,0.0,1.0
2015-08-19,87.64,88.35,87.15,88.3,522458,19.5838389238012,19.7424939401853,19.4743446167192,19.7313210517075,2338061.46476988,0.0,1.0
2015-08-20,86.6,87.71,86.6,87.04,564047,19.351442843464,19.5994809676701,19.351442843464,19.4497642620682,2524177.16834474,0.0,1.0
2015-08-21,84.87,86.97,84.87,86.34,712897,18.9648609021338,19.4341222181993,18.9648609021338,19.2933438233797,3190298.55806602,0.0,1.0
2015-08-24,81.53,83.58,78.0,80.99,1176638,18.2185119518201,18.6766003794079,17.4297060252909,18.0978447562604,5265594.48947838,0.0,1.0
2015-08-25,81.23,83.53,81.12,83.32,1017862,18.1514746209536,18.6654274909301,18.1268942663025,18.6185013593236,4555053.07345968,0.0,1.0
2015-08-26,84.01,84.24,81.72,83.21,991494,18.7726872203165,18.8240825073142,18.2609689280355,18.5939210046725,4437053.1486752,0.0,1.0
2015-08-27,85.5,85.78,84.31,84.53,697467,19.1056392969535,19.1682074724289,18.839724551183,18.8888852604851,3121247.47950773,0.0,1.0
2015-08-28,85.37,85.75,84.69,84.94,518660,19.0765897869113,19.1615037393422,18.9246385036139,18.9805029460027,2321064.96468146,0.0,1.0
2015-08-31,84.99,85.615,84.52,84.86,640409,18.9916758344804,19.1313369404523,18.8866506827896,18.9626263244383,2865906.16775284,0.0,1.0
2015-09-01,83.06,84.36,82.71,83.6,761117,18.5604023392392,18.8508974396608,18.482192119895,18.681069534799,3406088.77245876,0.0,1.0
2015-09-02,84.62,84.68,83.55,83.93,567805,18.9089964597451,18.9224039259184,18.6698966463212,18.7548105987521,2540994.66369289,0.0,1.0
2015-09-03,85.09,85.63,84.804,85.07,509926,19.0140216114359,19.1346888069956,18.9501126893432,19.0095524560448,2281979.279644,0.0,1.0
2015-09-04,83.75,84.66,83.48,84.02,458870,18.7145882002322,18.9179347705273,18.6542546024524,18.7749217980121,2053497.62916628,0.0,1.0
2015-09-08,86.37,86.38,84.86,85.15,636526,19.3000475564663,19.3022821341619,18.9626263244383,19.0274290776092,2848529.28259136,0.0,1.0
2015-09-09,85.04,87.25,84.93,87.03,698233,19.0028487229582,19.4966903936747,18.9782683683071,19.4475296843726,3124675.42028386,0.0,1.0
2015-09-10,85.21,85.68,84.92,84.92,623182,19.0408365437825,19.1458616954734,18.9760337906116,18.9760337906116,2788813.30123804,0.0,1.0
2015-09-11,85.76,85.85,84.86,84.87,304899,19.1637383170378,19.1838495162977,18.9626263244383,18.9648609021338,1364459.15757223,0.0,1.0
2015-09-14,85.32,85.88,85.24,85.88,431012,19.0654168984336,19.1905532493844,19.0475402768692,19.1905532493844,1928829.77780682,0.0,1.0
2015-09-15,86.53,86.72,84.9,85.57,489487,19.3358007995951,19.3782577758106,18.9715646352205,19.1212813408223,2190512.3324857,0.0,1.0
2015-09-16,86.33,86.66,85.97,86.42,718726,19.2911092456841,19.3648503096373,19.2106644486443,19.3112204449441,3216384.02384153,0.0,1.0
2015-09-17,86.64,87.64,86.19,86.49,745236,19.3603811542462,19.5838389238012,19.2598251579464,19.3268624888129,3335019.41545396,0.0,1.0
2015-09-18,86.42,86.68,85.26,85.42,2424163,19.3112204449441,19.3693194650284,19.0520094322603,19.0877626753891,10848416.7045407,0.0,1.0
2015-09-21,87.32,87.6,86.45,86.98,716211,19.5123324375436,19.574900613019,19.3179241780307,19.4363567958949,3205129.10079719,0.0,1.0
2015-09-22,86.01,86.604,85.47,86.24,790828,19.2196027594265,19.3523366745422,19.0989355638668,19.2709980464242,3539049.01841112,0.0,1.0
2015-09-23,86.58,86.81,85.6601,86.3,518512,19.3469736880729,19.3983689750705,19.1414148858592,19.2844055125975,2320402.64714247,0.0,1.0
2015-09-24,86.15,86.92,85.03,85.88,751738,19.2508868471642,19.4229493297216,19.0006141452626,19.1905532493844,3364116.63598449,0.0,1.0
2015-09-25,88.4,89.73,86.3825,86.93,1088353,19.753666828663,20.0508656621712,19.3028407785858,19.4251839074171,4870508.65211499,0.0,1.0
2015-09-28,85.75,88.35,85.73,88.04,619302,19.1615037393422,19.7424939401853,19.1570345839511,19.6732220316232,2771449.84143207,0.0,1.0
2015-09-29,84.8,85.99,84.18,85.99,935244,18.949218858265,19.2151336040354,18.8106750411409,19.2151336040354,4185327.7326737,0.0,1.0
2015-09-30,85.75,86.34,84.76,85.45,809384,19.1615037393422,19.2933438233797,18.9402805474828,19.0944664084757,3622089.31742132,0.0,1.0
2015-10-01,85.49,86.28,84.77,86.16,719684,19.1034047192579,19.2799363572064,18.9425151251783,19.2531214248598,3220671.18737094,0.0,1.0
2015-10-02,86.31,86.38,83.48,84.26,1087347,19.286640090293,19.3022821341619,18.6542546024524,18.8285516627053,4866006.68289726,0.0,1.0
2015-10-05,87.6,88.14,86.675,87.27,692763,19.574900613019,19.6955678085787,19.3682021761806,19.5011595490658,3100196.52205225,0.0,1.0
2015-10-06,85.74,88.0,85.46,87.19,798689,19.1592691616467,19.664283720841,19.0967009861713,19.4832829275014,3574227.92499222,0.0,1.0
2015-10-07,87.34,87.47,85.96,86.39,625263,19.5168015929347,19.5458511029769,19.2084298709488,19.3045167118574,2798126.02285047,0.0,1.0
2015-10-08,89.27,89.48,86.66,87.35,782892,19.9480750881759,19.9950012197824,19.3648503096373,19.5190361706302,3503534.47794199,0.0,1.0
2015-10-09,89.82,90.41,88.99,89.61,561069,20.0709768614311,20.2028169454686,19.8855069127005,20.0240507298246,2510850.26543181,0.0,1.0
2015-10-12,91.04,91.37,89.73,90.06,649401,20.3435953402882,20.4173364042414,20.0508656621712,20.1246067261243,2906146.43336503,0.0,1.0
2015-10-13,91.46,92.37,88.91,88.91,951556,20.4374476035013,20.6407941737964,19.8676302911361,19.8676302911361,4258325.8657549,0.0,1.0
2015-10-14,90.68,92.56,90.53,92.11,681183,20.2631505432484,20.6832511500119,20.2296318778152,20.5826951537121,3048374.64974475,0.0,1.0
2015-10-15,93.09,93.12,91.43,91.43,817948,20.801683767876,20.8083875009627,20.4307438704147,20.4307438704147,3660414.23231263,0.0,1.0
2015-10-16,92.55,93.5,92.11,93.29,457507,20.6810165723163,20.8933014533936,20.5826951537121,20.846375321787,2047398.04264165,0.0,1.0
2015-10-19,92.67,92.97,92.15,92.48,362050,20.7078315046629,20.7748688355294,20.5916334644943,20.6653745284475,1620216.65534825,0.0,1.0
2015-10-20,92.77,93.25,92.4,92.4,442434,20.7301772816184,20.8374370110048,20.6474979068831,20.6474979068831,1979944.58139027,0.0,1.0
2015-10-21,91.34,93.49,91.2,93.4,506683,20.4106326711547,20.891066875698,20.379348583417,20.8709556764381,2267466.4703268,0.0,1.0
2015-10-22,92.37,92.73,91.54,91.99,506581,20.6407941737964,20.7212389708362,20.4553242250657,20.5558802213655,2267010.00823911,0.0,1.0
2015-10-23,93.5,93.67,91.86,93.11,381464,20.8933014533936,20.9312892742179,20.5268307113233,20.8061529232671,1707096.60603718,0.0,1.0
2015-10-26,93.53,94.04,93.25,93.57,443414,20.9000051864802,21.0139686489533,20.8374370110048,20.9089434972624,1984330.19752683,0.0,1.0
2015-10-27,92.66,93.59,92.13,93.25,515202,20.7055969269674,20.9134126526535,20.5871643091032,20.8374370110048,2305590.00488531,0.0,1.0
2015-10-28,92.98,94.348,92.12,93.24,545740,20.777103413225,21.0827936419762,20.5849297314077,20.8352024333093,2442251.1738427,0.0,1.0
2015-10-29,92.34,93.54,92.07,92.98,581279,20.6340904407098,20.9022397641758,20.5737568429299,20.777103413225,2601292.41045207,0.0,1.0
2015-10-30,93.09,93.4,92.32,92.5,963138,20.801683767876,20.8709556764381,20.6296212853187,20.6698436838386,4310156.68829941,0.0,1.0
2015-11-02,93.4,94.04,93.11,93.59,584241,20.8709556764381,21.0139686489533,20.8061529232671,20.9134126526535,2614547.7114689,0.0,1.0
2015-11-03,92.465,93.7189,92.26,93.65,711543,20.6620226619041,20.9422163591492,20.6162138191454,20.9268201188268,3184239.24760795,0.0,1.0
2015-11-04,91.49,92.95,91.01,92.72,731395,20.6787819946208,21.0087745808285,20.570291281347,20.9567894473848,3235941.48666042,1.05,1.0
2015-11-05,90.81,92.35,90.59,91.48,671730,20.5250868174829,20.8731611892363,20.4753619072324,20.6765217714276,2971963.13187048,0.0,1.0
2015-11-06,90.88,91.44,90.52,90.85,584444,20.5409083798353,20.6674808786547,20.45954034488,20.5341277102557,2585780.03162418,0.0,1.0
2015-11-09,90.75,91.01,89.96,90.74,495890,20.5115254783237,20.570291281347,20.3329678460606,20.5092652551305,2193986.865948,0.0,1.0
2015-11-10,91.31,91.58,89.57,90.53,538912,20.6380979771431,20.6991240033596,20.2448191415256,20.4618005680732,2384330.8997999,0.0,1.0
2015-11-11,91.57,92.0,91.18,91.86,612898,20.6968637801664,20.7940533774741,20.6087150756314,20.7624102527693,2711670.25381798,0.0,1.0
2015-11-12,90.18,91.615,90.14,91.31,411339,20.3826927563111,20.7070347845358,20.3736518635383,20.6380979771431,1819904.34058397,0.0,1.0
2015-11-13,89.51,90.74,89.35,90.25,455814,20.2312578023664,20.5092652551305,20.1950942312752,20.3985143186635,2016676.94310275,0.0,1.0
2015-11-16,89.45,89.5,88.3,88.87,805863,20.2176964632072,20.2289975791732,19.9577707959888,20.0866035180014,3565413.37343656,0.0,1.0
2015-11-17,89.57,90.123,89.03,89.39,864073,20.2448191415256,20.3698094841098,20.1227670890926,20.204135124048,3822954.31087599,0.0,1.0
2015-11-18,91.37,91.55,89.82,89.91,713985,20.6516593163023,20.69234333378,20.3013247213557,20.3216667300946,3158913.69554515,0.0,1.0
2015-11-19,90.76,92.44,90.75,91.47,945669,20.5137857015169,20.8935031979751,20.5115254783237,20.6742615482343,4183962.90615697,0.0,1.0
2015-11-20,91.31,91.64,90.97,91.21,1889577,20.6380979771431,20.7126853425188,20.5612503885742,20.6154957452111,8360134.54636599,0.0,1.0
2015-11-23,92.17,92.2,91.02,91.02,469863,20.8324771717586,20.8392578413382,20.5725515045402,20.5725515045402,2078834.5213554,0.0,1.0
2015-11-24,91.67,92.0,90.79,91.85,400391,20.7194660120984,20.7940533774741,20.5205663710965,20.7601500295761,1771466.64632033,0.0,1.0
2015-11-25,91.98,92.05,91.39,91.83,265702,20.7895329310877,20.8053544934402,20.6561797626887,20.7556295831897,1175556.4707014,0.0,1.0
2015-11-27,92.01,92.15,91.37,91.8,216754,20.7963136006674,20.8279567253722,20.6516593163023,20.7488489136101,958993.787214286,0.0,1.0
2015-11-30,91.59,92.62,91.53,91.94,659602,20.7013842265528,20.9341872154528,20.6878228873936,20.7804920383149,2918304.71425726,0.0,1.0
2015-12-01,93.14,93.15,91.53,91.99,495545,21.0517188214994,21.0539790446926,20.6878228873936,20.7917931542809,2192460.46801952,0.0,1.0
2015-12-02,92.04,92.98,91.96,92.93,348555,20.803094270247,21.0155552504081,20.7850124847013,21.0042541344421,1542126.46365223,0.0,1.0
2015-12-03,90.16,92.245,89.76,92.05,576717,20.3781723099247,20.8494288457076,20.2877633821965,20.8053544934402,2551593.14236813,0.0,1.0
2015-12-04,92.67,92.81,90.32,90.35,491773,20.9454883314188,20.9771314561236,20.4143358810159,20.4211165505955,2175771.85066819,0.0,1.0
2015-12-07,92.01,92.69,90.06,92.38,417988,20.7963136006674,20.9500087778052,20.3555700779926,20.8799418588159,1849321.78935625,0.0,1.0
2015-12-08,92.51,92.8,91.225,91.56,598336,20.9093247603275,20.9748712329304,20.6188860800009,20.6946035569732,2647242.98821083,0.0,1.0
2015-12-09,91.23,92.52,90.79,92.52,713802,20.6200161915975,20.9115849835207,20.5205663710965,20.9115849835207,3158104.04099178,0.0,1.0
2015-12-10,91.54,91.936,90.88,91.35,339462,20.6900831105868,20.7795879490376,20.5409083798353,20.6471388699159,1501895.92346779,0.0,1.0
2015-12-11,89.9,91.61,89.78,90.77,464602,20.3194065069014,20.7059046729392,20.2922838285829,20.5160459247101,2055558.05903158,0.0,1.0
2015-12-14,89.91,90.91,89.45,90.27,669090,20.3216667300946,20.5476890494149,20.2176964632072,20.4030347650499,2960282.86946127,0.0,1.0
2015-12-15,90.34,91.78,89.9,90.81,563463,20.4188563274023,20.7443284672237,20.3194065069014,20.5250868174829,2492952.91586372,0.0,1.0
2015-12-16,91.24,91.6,90.21,90.99,739095,20.6222764147907,20.703644449746,20.3894734258907,20.5657708349606,3270008.91868728,0.0,1.0
2015-12-17,90.52,92.0,90.05,91.47,511026,20.45954034488,20.7940533774741,20.3533098547994,20.6742615482343,2260953.7037608,0.0,1.0
2015-12-18,88.5,91.43,88.46,90.41,1122290,20.0029752598528,20.6652206554615,19.99393436708,20.4346778897548,4965394.58304219,0.0,1.0
2015-12-21,89.21,90.23,88.58,89.47,707887,20.1634511065703,20.3939938722771,20.0210570453985,20.2222169095936,3131934.05911661,0.0,1.0
2015-12-22,91.13,92.34,89.45,91.49,993263,20.5974139596654,20.8709009660431,20.2176964632072,20.6787819946208,4394535.03081755,0.0,1.0
2015-12-23,91.52,91.92,91.15,91.67,533502,20.6855626642004,20.7759715919285,20.6019344060518,20.7194660120984,2360395.21054466,0.0,1.0
2015-12-24,91.54,91.91,90.96,91.2,211268,20.6900831105868,20.7737113687353,20.558990165381,20.6132355220178,934721.847980605,0.0,1.0
2015-12-28,92.02,92.055,90.555,91.22,360253,20.7985738238606,20.8064846050368,20.4674511260562,20.6177559684043,1593882.41428213,0.0,1.0
2015-12-29,92.82,93.64,92.06,92.62,352350,20.9793916793168,21.1647299811596,20.8076147166334,20.9341872154528,1558916.84086548,0.0,1.0
2015-12-30,92.24,93.385,92.17,93.02,294678,20.848298734111,21.1070942897329,20.8324771717586,21.0245961431809,1303756.19932611,0.0,1.0
2015-12-31,91.05,92.39,91.04,92.05,315048,20.5793321741198,20.8822020820091,20.5770719509266,20.8053544934402,1393880.04223353,0.0,1.0
2016-01-04,88.29,89.83,87.82,89.82,716563,19.9555105727956,20.3035849445489,19.849280082715,20.3013247213557,3170319.64876141,0.0,1.0
2016-01-05,88.43,89.24,88.09,88.58,627936,19.9871536975004,20.1702317761499,19.9103061089315,20.0210570453985,2778203.50613226,0.0,1.0
2016-01-06,88.03,88.84,87.01,87.31,479841,19.8967447697723,20.0798228484218,19.6662020040655,19.7340086998616,2122980.60405202,0.0,1.0
2016-01-07,86.88,87.74,86.21,86.82,841695,19.6368191025538,19.8311982971694,19.4853841486092,19.6232577633946,3723946.38959065,0.0,1.0
2016-01-08,84.63,87.2,84.45,87.19,807830,19.128268884083,19.7091462447364,19.0875848666053,19.7068860215432,3574116.05379979,0.0,1.0
2016-01-11,85.31,85.56,84.38,84.92,684973,19.2819640612209,19.338469641051,19.0717633042529,19.1938153566859,3030554.69061485,0.0,1.0
2016-01-12,86.85,87.12,85.1586,85.25,668628,19.6300384329742,19.6910644591907,19.2477442820758,19.2684027220616,2958238.82353966,0.0,1.0
2016-01-13,84.81,87.03,84.57,86.96,485620,19.1689529015607,19.6707224504519,19.1147075449238,19.6549008880995,2148548.87543945,0.0,1.0
2016-01-14,85.54,86.15,84.7,85.37,516402,19.3339491946646,19.47182280945,19.1440904464354,19.2955254003801,2284738.9653941,0.0,1.0
2016-01-15,84.03,84.51,82.6,83.72,704320,18.9926554924908,19.1011462057646,18.6694435758627,18.9225885735015,3116152.43183871,0.0,1.0
2016-01-19,83.5,85.1899,82.94,84.68,744447,18.872863663251,19.2548187806705,18.7462911644316,19.139570000049,3293687.99611687,0.0,1.0
2016-01-20,82.34,83.34,80.27,82.27,770867,18.6106777728394,18.8367000921597,18.1428115718462,18.5948562104869,3410579.10704539,0.0,1.0
2016-01-21,80.33,83.37,80.0,82.63,1488953,18.1563729110054,18.8434807617393,18.0817855456297,18.6762242454423,6587637.02840122,0.0,1.0
2016-01-22,82.44,82.95,81.06,81.36,810561,18.6332800047714,18.7485513876248,18.3213692041093,18.3891758999054,3586198.93131477,0.0,1.0
2016-01-25,81.85,82.67,81.69,82.27,588352,18.4999268363724,18.6852651382151,18.4637632652811,18.5948562104869,2603070.35946326,0.0,1.0
2016-01-26,82.86,83.33,81.98,82.02,687009,18.728209378886,18.8344398689665,18.529309737884,18.5383506306568,3039562.65056377,0.0,1.0
2016-01-27,82.76,83.69,82.445,82.92,723906,18.7056071469539,18.9158079039219,18.634410116368,18.7417707180452,3202807.59075794,0.0,1.0
2016-01-28,83.14,83.75,82.75,83.4,817260,18.7914956282957,18.9293692430811,18.7033469237607,18.850261431319,3615837.59717813,0.0,1.0
2016-01-29,85.92,85.98,82.785,83.57,1122143,19.4198376760063,19.4333990151655,18.7112577049369,18.8886852256034,4964744.20479439,0.0,1.0
2016-02-01,86.11,86.725,84.6151,85.42,770296,19.4627819166772,19.6017856430592,19.1249011515251,19.3068265163461,3408052.80786521,0.0,1.0
2016-02-02,85.24,86.39,84.875,85.59,969790,19.2661424988684,19.5260681660869,19.1836443523165,19.3452503106306,4290682.45523749,0.0,1.0
2016-02-03,84.75,87.0,83.89,86.52,908445,19.1553915624015,19.6639417808723,18.9610123677859,19.5554510675985,4019271.20618712,0.0,1.0
2016-02-04,85.17,85.39,84.49,84.85,685394,19.250320936516,19.3000458467665,19.0966257593782,19.1779937943335,3032417.33852178,0.0,1.0
2016-02-05,83.32,85.29,82.9,85.0,785411,18.8321796457733,19.2774436148345,18.7372502716588,19.2118971422315,3474926.73449977,0.0,1.0
2016-02-08,82.64,82.86,81.2,82.8,650088,18.6784844686355,18.728209378886,18.3530123288141,18.7146480397267,2876211.52616589,0.0,1.0
2016-02-09,83.49,84.24,81.88,81.99,642324,18.8706034400578,19.0401201795481,18.506707505952,18.5315699610772,2841860.93626245,0.0,1.0
2016-02-10,83.28,84.99,83.17,83.85,453318,18.8231387530005,19.2096369190383,18.7982762978753,18.9519714750131,2005633.78591586,0.0,1.0
2016-02-11,82.12,82.9,80.2711,82.0,363737,18.5609528625889,18.7372502716588,18.1430601963974,18.5338301842704,1609296.82118883,0.0,1.0
2016-02-12,83.01,83.55,81.86,83.12,600567,18.762112726784,18.884164779217,18.5021870595656,18.7869751819093,2657113.69481497,0.0,1.0
2016-02-16,83.98,84.21,83.025,84.14,603231,18.9813543765248,19.0333395099685,18.7655030615738,19.017517947616,2668900.14142789,0.0,1.0
2016-02-17,83.6,83.65,80.22,80.3,1265626,18.895465895183,18.9067670111491,18.1315104558802,18.1495922414258,5599562.04239309,0.0,1.0
2016-02-18,83.08,84.09,81.91,83.86,525179,18.7779342891364,19.00621683165,18.5134881755316,18.9542316982063,2323571.4135629,0.0,1.0
2016-02-19,83.38,83.75,81.91,82.61,714072,18.8457409849325,18.9293692430811,18.5134881755316,18.6717037990559,3159298.61328364,0.0,1.0
2016-02-22,84.64,84.87,83.98,84.09,620517,19.1305291072762,19.1825142407199,18.9813543765248,19.00621683165,2745379.31415729,0.0,1.0
2016-02-23,83.96,84.64,83.63,84.56,389898,18.9768339301384,19.1305291072762,18.9022465647626,19.1124473217306,1725042.02758554,0.0,1.0
2016-02-24,84.21,84.33,82.84,83.33,442022,19.0333395099685,19.0604621882869,18.7236889324995,18.8344398689665,1955656.42069827,0.0,1.0
2016-02-25,84.78,84.78,83.705,84.56,475142,19.1621722319811,19.1621722319811,18.9191982387117,19.1124473217306,2102190.62183199,0.0,1.0
2016-02-26,84.86,85.0,84.28,85.0,384282,19.1802540175267,19.2118971422315,19.0491610723209,19.2118971422315,1700194.92391504,0.0,1.0
2016-02-29,83.99,85.15,83.99,84.84,500174,18.983614599718,19.2458004901296,18.983614599718,19.1757335711403,2212940.74631204,0.0,1.0
2016-03-01,85.96,86.05,84.315,84.64,399889,19.4288785687791,19.4492205775179,19.0570718534971,19.1305291072762,1769245.62672585,0.0,1.0
2016-03-02,86.07,86.1,85.0832,85.67,473463,19.4537410239043,19.460521693484,19.230702199199,19.3633320961762,2094762.15191341,0.0,1.0
2016-03-03,86.72,86.8,85.43,85.98,375630,19.6006555314626,19.6187373170082,19.3090867395393,19.4333990151655,1661915.51847395,0.0,1.0
2016-03-04,87.0,87.55,86.47,86.75,829222,19.6639417808723,19.7882540564985,19.5441499516325,19.6074362010422,3668761.57404895,0.0,1.0
2016-03-07,87.93,88.41,86.5,86.72,687587,19.8741425378402,19.982633251114,19.5509306212121,19.6006555314626,3042119.92013671,0.0,1.0
2016-03-08,87.65,88.33,86.79,87.43,428602,19.8108562884305,19.9645514655684,19.616477093815,19.7611313781801,1896281.75345147,0.0,1.0
2016-03-09,87.24,88.19,86.65,87.93,594047,19.7181871375092,19.9329083408635,19.5848339691102,19.8741425378402,2628266.98613768,0.0,1.0
2016-03-10,87.74,88.5,87.05,87.75,451343,19.8311982971694,20.0029752598528,19.6752428968383,19.8334585203626,1996895.71081806,0.0,1.0
2016-03-11,89.07,89.11,86.39,88.4,466553,20.1318079818655,20.1408488746383,19.5260681660869,19.9803730279208,2064189.94992566,0.0,1.0
2016-03-14,89.5,89.73,88.36,88.89,581163,20.2289975791732,20.2809827126169,19.971332135148,20.0911239643878,2571263.76610728,0.0,1.0
2016-03-15,89.62,89.83,88.47,88.66,643547,20.2561202574917,20.3035849445489,19.9961945902732,20.0391388309441,2847271.90631035,0.0,1.0
2016-03-16,89.83,90.16,88.86,89.49,494915,20.3035849445489,20.3781723099247,20.0843432948082,20.22673735598,2189673.13267188,0.0,1.0
2016-03-17,90.01,90.33,89.4101,89.95,777096,20.3442689620266,20.4165961042091,20.2086781726663,20.3307076228674,3438138.33225258,0.0,1.0
2016-03-18,90.49,90.72,89.6,90.16,865351,20.4527596753004,20.5047448087441,20.2515998111053,20.3781723099247,3828608.61972407,0.0,1.0
2016-03-21,90.18,90.8889,89.51,90.12,841345,20.3826927563111,20.5429199784773,20.2312578023664,20.3691314171518,3722397.86995305,0.0,1.0
2016-03-22,90.35,90.5,89.54,90.42,732993,20.4211165505955,20.4550198984936,20.238038471946,20.436938112948,3243011.58489146,0.0,1.0
2016-03-23,86.28,91.3,85.86,91.0,1980839,19.5012057109616,20.6358377539499,19.4062763368471,20.5680310581538,8763908.82969526,0.0,1.0
2016-03-24,87.52,87.95,85.94,86.25,1155088,19.7814733869189,19.8786629842266,19.4243581223927,19.494425041382,5110504.14610931,0.0,1.0
2016-03-28,88.65,89.13,86.9201,87.76,645225,20.0368786077509,20.1453693210247,19.6458825975586,19.8357187435558,2854695.95188711,0.0,1.0
2016-03-29,89.65,89.87,88.37,88.37,569465,20.2629009270713,20.3126258373218,19.9735923583412,19.9735923583412,2519507.81547738,0.0,1.0
2016-03-30,89.73,90.25,89.6,90.0,678891,20.2809827126169,20.3985143186635,20.2515998111053,20.3420087388334,3003645.84365546,0.0,1.0
2016-03-31,89.81,89.9999,89.05,89.33,695116,20.2990644981625,20.3419861366015,20.1272875354791,20.1905737848888,3075430.78971206,0.0,1.0
2016-04-01,90.07,90.17,89.04,89.19,549892,20.3578303011858,20.3804325331179,20.1250273122858,20.1589306601839,2432910.17300184,0.0,1.0
2016-04-04,88.91,90.98,88.8,90.32,539777,20.0956444107742,20.5635106117674,20.070781955649,20.4143358810159,2388157.95547564,0.0,1.0
2016-04-05,88.34,89.18,87.27,87.27,692936,19.9668116887616,20.1566704369907,19.7249678070888,19.7249678070888,3065785.72454082,0.0,1.0
2016-04-06,88.95,88.95,88.25,88.44,590806,20.104685303547,20.104685303547,19.9464696800228,19.9894139206936,2613927.69429365,0.0,1.0
2016-04-07,88.93,89.0,88.1501,88.51,984047,20.1001648571606,20.115986419513,19.9238900503226,20.0052354830461,4353760.29658903,0.0,1.0
2016-04-08,89.32,89.63,88.8,89.5,475469,20.1883135616956,20.2583804806849,20.070781955649,20.2289975791732,2103637.38160767,0.0,1.0
2016-04-11,89.11,90.0633,89.06,89.68,642930,20.1408488746383,20.3563159516464,20.1295477586723,20.2696815966509,2844542.08740638,0.0,1.0
2016-04-12,89.83,89.96,88.955,89.35,526437,20.3035849445489,20.3329678460606,20.1058154151436,20.1950942312752,2329137.23557457,0.0,1.0
2016-04-13,90.59,91.38,90.44,91.38,996039,20.4753619072324,20.6539195394955,20.4414585593344,20.6539195394955,4406817.00371451,0.0,1.0
2016-04-14,90.26,90.78,90.04,90.41,612950,20.4007745418567,20.5183061479033,20.3510496316062,20.4346778897548,2711900.31959271,0.0,1.0
2016-04-15,90.01,90.5,89.73,90.4,401092,20.3442689620266,20.4550198984936,20.2809827126169,20.4324176665616,1774568.10993732,0.0,1.0
2016-04-18,90.31,90.5,89.75,89.82,338157,20.4120756578227,20.4550198984936,20.2855031590033,20.3013247213557,1496122.15739051,0.0,1.0
2016-04-19,90.47,90.6,89.99,90.5,627884,20.448239228914,20.4776221304256,20.3397485156402,20.4550198984936,2777973.44035753,0.0,1.0
2016-04-20,90.16,90.53,90.06,90.4,507767,20.3781723099247,20.4618005680732,20.3555700779926,20.4324176665616,2246534.77376398,0.0,1.0
2016-04-21,89.16,90.0,89.08,90.0,565939,20.1521499906043,20.3420087388334,20.1340682050587,20.3420087388334,2503907.58621417,0.0,1.0
2016-04-22,89.7,89.84,89.26,89.26,539743,20.2742020430373,20.3058451677421,20.1747522225363,20.1747522225363,2388007.5278537,0.0,1.0
2016-04-25,89.46,89.77,89.09,89.65,569346,20.2199566864004,20.2900236053897,20.1363284282519,20.2629009270713,2518981.3188006,0.0,1.0
2016-04-26,89.83,90.06,89.43,89.59,780962,20.3035849445489,20.3555700779926,20.2131760168208,20.2493395879121,3455242.83773516,0.0,1.0
2016-04-27,89.97,90.4989,89.3,89.95,627759,20.3352280692538,20.4547712739423,20.1837931153091,20.3307076228674,2777420.39762982,0.0,1.0
2016-04-28,89.28,90.42,89.12,89.73,1263061,20.1792726689227,20.436938112948,20.1431090978315,20.2809827126169,5588213.60562051,0.0,1.0
2016-04-29,89.78,89.83,88.51,89.01,721179,20.2922838285829,20.3035849445489,20.0052354830461,20.1182466427062,3190742.41061025,0.0,1.0
2016-05-02,89.96,90.16,89.53,89.84,471437,20.3329678460606,20.3781723099247,20.2357782487528,20.3058451677421,2085798.4353827,0.0,1.0
2016-05-03,89.61,89.77,89.31,89.58,557294,20.2538600342985,20.2900236053897,20.1860533385023,20.2470793647188,2465659.15116583,0.0,1.0
2016-05-04,89.84,90.13,89.37,89.55,447539,20.3058451677421,20.3713916403451,20.1996146776616,20.2402986951392,1980065.51452844,0.0,1.0
2016-05-05,89.94,90.39,89.8501,90.18,476016,20.3284473996742,20.4301574433683,20.3081279931673,20.3826927563111,2106057.49658413,0.0,1.0
2016-05-06,91.0,91.12,89.61,89.8,788756,20.5680310581538,20.5951537364722,20.2538600342985,20.2968042749693,3489726.15789325,0.0,1.0
2016-05-09,91.46,91.73,91.09,91.29,681344,20.6720013250411,20.7330273512576,20.5883730668926,20.6335775307567,3014498.75414402,0.0,1.0
2016-05-10,91.9,91.98,91.5101,91.75,550285,20.7714511455421,20.7895329310877,20.6833250432391,20.7375477976441,2434648.93933775,0.0,1.0
2016-05-11,91.44,91.96,91.4,91.69,465889,20.6674808786547,20.7850124847013,20.6584399858819,20.7239864584848,2061252.18695608,0.0,1.0
2016-05-12,91.69,91.94,91.245,91.73,455927,20.7239864584848,20.7804920383149,20.6234065263873,20.7330273512576,2017176.8937286,0.0,1.0
2016-05-13,91.52,92.17,91.305,91.66,699882,20.6855626642004,20.8324771717586,20.6369678655465,20.7172057889052,3096517.20283413,0.0,1.0
2016-05-16,91.74,92.09,91.42,91.63,647106,20.7352875744508,20.814395386213,20.6629604322683,20.7104251193256,2863018.13885368,0.0,1.0
2016-05-17,91.27,91.91,91.19,91.72,637710,20.6290570843703,20.7737113687353,20.6109752988246,20.7307671280644,2821447.02309726,0.0,1.0
2016-05-18,91.14,91.85,90.55,91.17,797801,20.5996741828586,20.7601500295761,20.4663210144596,20.6064548524382,3529744.32967026,0.0,1.0
2016-05-19,91.42,91.72,90.64,90.95,578692,20.6629604322683,20.7307671280644,20.4866630231984,20.5567299421878,2560331.21746594,0.0,1.0
2016-05-20,92.05,92.54,91.66,91.91,1033354,20.8053544934402,20.9161054299071,20.7172057889052,20.7737113687353,4571911.31879011,0.0,1.0
2016-05-23,92.32,92.5,91.99,92.0,516176,20.8663805196567,20.9070645371343,20.7917931542809,20.7940533774741,2283739.0641424,0.0,1.0
2016-05-24,94.09,94.16,92.46,92.54,1030861,21.2664400248537,21.2822615872061,20.8980236443615,20.9161054299071,4560881.4346287,0.0,1.0
2016-05-25,93.82,94.37,93.44,94.37,814766,21.2054139986372,21.3297262742634,21.1195255172955,21.3297262742634,3604803.28867489,0.0,1.0
2016-05-26,93.95,94.53,93.8,93.87,572709,21.2347969001489,21.3658898453547,21.2008935522508,21.2167151146032,2533860.38034688,0.0,1.0
2016-05-27,95.09,95.1,93.64,93.96,788790,21.4924623441741,21.4947225673673,21.1647299811596,21.2370571233421,3489876.58551519,0.0,1.0
2016-05-31,94.8,95.49,94.27,94.94,3653859,21.4269158715712,21.5828712719022,21.3071240423314,21.458558996276,16165921.1841858,0.0,1.0
2016-06-01,94.81,94.82,93.96,94.4,462278,21.4291760947644,21.4314363179576,21.2370571233421,21.336506943843,2045275.88863803,0.0,1.0
2016-06-02,95.47,95.49,94.46,94.78,662242,21.5783508255158,21.5828712719022,21.3500682830023,21.4223954251848,2929984.97666648,0.0,1.0
2016-06-03,94.99,95.265,94.17,95.05,432109,21.4698601122421,21.5320162500552,21.2845218103994,21.4834214514013,1911797.92022006,0.0,1.0
2016-06-06,95.19,95.539,94.4075,94.99,311980,21.5150645761061,21.5939463655489,21.3382021112379,21.4698601122421,1380306.16152465,0.0,1.0
2016-06-07,94.92,95.49,93.47,95.17,755779,21.4540385498896,21.5828712719022,21.1263061868751,21.5105441297197,3343824.63764004,0.0,1.0
2016-06-08,95.15,95.16,94.6,95.03,475595,21.5060236833333,21.5082839065265,21.3817114077071,21.4789010050149,2104194.84867721,0.0,1.0
2016-06-09,95.54,95.57,94.64,95.14,530909,21.5941723878683,21.6009530574479,21.3907523004799,21.5037634601401,2348922.89220107,0.0,1.0
2016-06-10,94.52,95.1,94.324,94.83,450150,21.3636296221615,21.4947225673673,21.3193292475747,21.4336965411508,1991617.47102481,0.0,1.0
2016-06-13,94.11,94.79,93.6201,93.8,407409,21.2709604712401,21.424655648378,21.1602321370051,21.2008935522508,1802516.67722481,0.0,1.0
2016-06-14,94.13,94.28,93.58,94.1,383276,21.2754809176265,21.3093842655246,21.1511686420003,21.2687002480469,1695744.03604245,0.0,1.0
2016-06-15,94.04,94.54,93.95,94.48,327395,21.2551389088877,21.3681500685479,21.2347969001489,21.3545887293887,1448507.39070569,0.0,1.0
2016-06-16,94.58,94.68,93.03,93.95,350219,21.3771909613207,21.3997931932527,21.0268563663741,21.2347969001489,1549488.56844349,0.0,1.0
2016-06-17,94.02,94.54,93.48,94.53,468990,21.2506184625013,21.3681500685479,21.1285664100683,21.3658898453547,2074972.07094508,0.0,1.0
2016-06-20,94.25,94.95,94.1501,94.84,376157,21.302603595945,21.4608192194692,21.2800239662449,21.435956764344,1664247.14661397,0.0,1.0
2016-06-21,94.5,94.78,94.05,94.66,283719,21.3591091757751,21.4223954251848,21.2573991320809,21.3952727468663,1255269.83730243,0.0,1.0
2016-06-22,94.6,95.12,94.55,94.72,306512,21.3817114077071,21.4992430137537,21.3704102917411,21.4088340860256,1356113.86044376,0.0,1.0
2016-06-23,95.69,95.69,94.9156,95.13,336867,21.6280757357663,21.6280757357663,21.4530440516846,21.5015032369469,1490414.75644055,0.0,1.0
2016-06-24,93.33,94.3,93.0,93.12,1177918,21.0946630621702,21.313904711911,21.0200756967945,21.047198375113,5211511.86989805,0.0,1.0
2016-06-27,91.63,93.14,91.24,92.96,790353,20.7104251193256,21.0517188214994,20.6222764147907,21.0110348040217,3496791.83178246,0.0,1.0
2016-06-28,93.29,93.36,92.08,92.47,748464,21.0856221693974,21.1014437317498,20.8121351630198,20.9002838675547,3311460.57721452,0.0,1.0
2016-06-29,95.65,95.89,93.87,94.09,675031,21.6190348429935,21.6732801996304,21.2167151146032,21.2664400248537,2986567.88422381,0.0,1.0
2016-06-30,98.13,98.15,95.57,95.91,817511,22.179570194908,22.1840906412944,21.6009530574479,21.6778006460168,3616948.10697538,0.0,1.0
2016-07-01,98.92,99.06,96.96,97.82,628297,22.3581278271711,22.389770951876,21.9151240813032,22.1095032759187,2779800.69352988,0.0,1.0
2016-07-05,99.5,99.645,98.36,99.1,811411,22.4892207723769,22.5219940086784,22.2315553283517,22.3988118446488,3589959.62186319,0.0,1.0
2016-07-06,99.3,99.69,98.57,98.64,685601,22.4440163085129,22.5321650130478,22.279020015409,22.2948415777614,3033333.17727886,0.0,1.0
2016-07-07,98.76,99.698,98.395,99.34,455131,22.3219642560799,22.5339731916024,22.2394661095279,22.4530572012857,2013655.11763855,0.0,1.0
2016-07-08,99.63,99.78,99.12,99.67,834796,22.5186036738886,22.5525070217866,22.4033322910352,22.5276445666614,3693422.85536294,0.0,1.0
2016-07-11,98.07,99.55,97.52,99.55,772299,22.1660088557488,22.5005218883429,22.0416965801226,22.5005218883429,3416914.76453402,0.0,1.0
2016-07-12,97.5,98.75,97.43,98.34,604666,22.0371761337362,22.3197040328867,22.0213545713838,22.2270348819653,2675249.07194199,0.0,1.0
2016-07-13,97.49,98.27,97.45,98.13,344565,22.034915910543,22.2112133196129,22.0258750177702,22.179570194908,1524473.33978377,0.0,1.0
2016-07-14,97.91,98.16,97.49,98.06,469290,22.1298452846575,22.1863508644876,22.034915910543,22.1637486325556,2076299.37349158,0.0,1.0
2016-07-15,97.6,98.41,97.43,98.1,404021,22.0597783656682,22.2428564443177,22.0213545713838,22.1727895253284,1787527.00713299,0.0,1.0
2016-07-18,97.65,98.16,97.23,97.97,457203,22.0710794816342,22.1863508644876,21.9761501075197,22.1434066238168,2022822.35389306,0.0,1.0
2016-07-19,97.42,98.105,97.06,97.32,693418,22.0190943481906,22.173919636925,21.9377263132352,21.9964921162585,3067918.25729886,0.0,1.0
2016-07-20,106.85,108.969,100.61,101.05,3379637,24.1504848193817,24.6294261140215,22.7401055468225,22.8395553673235,14952669.3211638,0.0,1.0
2016-07-21,107.3,108.015,106.83,106.97,1258233,24.2521948630758,24.4138008213899,24.1459643729953,24.1776074977001,5566852.88330549,0.0,1.0
2016-07-22,107.95,108.09,107.19,107.38,697791,24.3991093706341,24.4307524953389,24.2273324079506,24.2702766486215,3087265.90408502,0.0,1.0
2016-07-25,108.22,108.69,107.32,107.61,733278,24.4601353968506,24.5663658869311,24.2567153094622,24.3222617820651,3244272.52231063,0.0,1.0
2016-07-26,108.39,109.11,107.43,108.31,668922,24.498559191135,24.6612952610457,24.2815777645875,24.4804774055894,2959539.58003523,0.0,1.0
2016-07-27,107.96,108.48,107.42,108.48,467290,24.4013695938273,24.5189011998739,24.2793175413943,24.5189011998739,2067450.68984823,0.0,1.0
2016-07-28,108.18,108.5,107.11,107.93,521654,24.4510945040778,24.5234216462603,24.209250622405,24.3945889242477,2307975.60864151,0.0,1.0
2016-07-29,107.27,108.14,106.89,108.14,908667,24.2454141934962,24.4420536113049,24.1595257121545,24.4420536113049,4020253.41007154,0.0,1.0
2016-08-01,107.41,107.74,107.02,107.26,485884,24.2770573182011,24.3516446835768,24.1889086136661,24.243153970303,2149716.90168037,0.0,1.0
2016-08-02,106.35,107.39,106.32,106.84,621814,24.0374736597215,24.2725368718147,24.0306929901419,24.1482245961885,2751117.68549999,0.0,1.0
2016-08-03,106.32,107.78,105.705,106.35,808614,24.0306929901419,24.3606855763496,23.8916892637598,24.0374736597215,3577584.73778797,0.0,1.0
2016-08-04,106.56,107.77,106.29,106.36,495312,24.0849383467788,24.3584253531564,24.0239123205623,24.0397338829147,2191429.59637507,0.0,1.0
2016-08-05,106.89,108.41,106.34,106.97,594268,24.1595257121545,24.5030796375214,24.0352134365283,24.1776074977001,2629244.76568027,0.0,1.0
2016-08-08,106.55,107.0,106.18,107.0,432769,24.0826781235855,24.1843881672797,23.999049865437,24.1843881672797,1914717.98582237,0.0,1.0
2016-08-09,106.82,106.82,106.05,106.67,532370,24.143704149802,24.143704149802,23.9696669639254,24.109800801904,2355386.85560253,0.0,1.0
2016-08-10,107.38,107.53,106.67,106.73,377208,24.2702766486215,24.3041799965195,24.109800801904,24.1233621410632,1668897.12986855,0.0,1.0
2016-08-11,107.51,107.93,106.41,107.9,645188,24.2996595501331,24.3945889242477,24.0510349988807,24.387808254668,2854532.25123971,0.0,1.0
2016-08-12,107.35,107.59,106.92,107.13,309363,24.2634959790418,24.3177413356787,24.1663063817341,24.2137710687914,1368727.65897734,0.0,1.0
2016-08-15,107.42,107.52,106.9,107.3,428965,24.2793175413943,24.3019197733263,24.1617859353477,24.2521948630758,1897887.78953273,0.0,1.0
2016-08-16,112.99,117.65,112.91,115.57,2258750,25.5382618600087,26.5915258680417,25.5201800744631,26.1213994438553,9993482.08969743,0.0,1.0
2016-08-17,115.65,116.08,113.56,114.41,1718686,26.1394812294009,26.2366708267087,25.6670945820213,25.8592135534437,7604054.34811897,0.0,1.0
2016-08-18,113.89,115.98,113.14,115.98,673617,25.7416819473971,26.2140685947766,25.5721652079068,26.2140685947766,2980311.86488797,0.0,1.0
2016-08-19,113.79,113.88,112.85,113.38,1018886,25.719079715465,25.7394217242039,25.5066187353039,25.6264105645437,4507899.9413142,0.0,1.0
2016-08-22,114.03,114.34,113.65,113.8,427852,25.7733250721019,25.8433919910912,25.6874365907602,25.7213399386582,1892963.49708521,0.0,1.0
2016-08-23,114.53,114.67,113.41,114.06,398437,25.8863362317621,25.917979356467,25.6331912341233,25.7801057416815,1762821.48240078,0.0,1.0
2016-08-24,114.45,114.75,113.89,114.6,372325,25.8682544462165,25.9360611420126,25.7416819473971,25.9021577941145,1647293.06875333,0.0,1.0
2016-08-25,116.04,116.67,114.42,114.42,790088,26.2276299339359,26.3700239951077,25.8614737766369,25.8614737766369,3495619.38119971,0.0,1.0
2016-08-26,115.71,116.87,114.751,115.96,548063,26.1530425685601,26.4152284589718,25.9362871643319,26.2095481483902,2424818.05181,0.0,1.0
2016-08-29,116.38,116.65,115.0401,115.56,431528,26.3044775225048,26.3655035487213,26.0016302168474,26.1191392206621,1909227.37762167,0.0,1.0
2016-08-30,117.04,117.06,115.8801,116.07,523197,26.4536522532562,26.4581726996426,26.1914889650765,26.2344106035155,2314802.36807235,0.0,1.0
2016-08-31,117.51,117.69,116.5,117.09,712059,26.5598827433368,26.6005667608145,26.3316002008232,26.4649533692223,3150392.41319662,0.0,1.0
2016-09-01,117.7,118.0,117.09,118.0,476174,26.6028269840077,26.6706336798038,26.4649533692223,26.6706336798038,2106756.54259195,0.0,1.0
2016-09-02,118.84,119.18,118.07,118.23,558483,26.8604924280329,26.9373400166018,26.6864552421562,26.7226188132475,2470919.6935918,0.0,1.0
2016-09-06,119.15,119.94,117.845,119.12,545761,26.9305593470222,27.1091169792853,26.6356002203091,26.9237786774426,2414633.21693652,0.0,1.0
2016-09-07,118.3,118.955,118.14,118.86,710203,26.7384403755999,26.8864849947547,26.7022768045086,26.8650128744193,3142180.8347756,0.0,1.0
2016-09-08,117.19,117.87,117.13,117.82,489769,26.4875556011543,26.6412507782922,26.4739942619951,26.6299496623261,2166905.46965756,0.0,1.0
2016-09-09,113.81,116.91,113.53,116.47,1338921,25.7236001618514,26.4242693517446,25.6603139124417,26.3248195312436,5923844.17621241,0.0,1.0
2016-09-12,114.73,114.92,113.76,114.08,929729,25.9315406956262,25.9744849362971,25.7122990458854,25.7846261880679,4113438.89751955,0.0,1.0
2016-09-13,112.94,114.38,112.87,113.76,1093199,25.5269607440427,25.8524328838641,25.5111391816903,25.7122990458854,4836686.05510797,0.0,1.0
2016-09-14,113.14,114.06,112.58,113.03,832884,25.5721652079068,25.7801057416815,25.4455927090874,25.5473027527816,3684963.51379991,0.0,1.0
2016-09-15,114.09,114.57,112.54,112.99,683835,25.7868864112611,25.8953771245349,25.4365518163146,25.5382618600087,3025519.7896218,0.0,1.0
2016-09-16,113.32,113.97,112.91,113.55,1092711,25.6128492253845,25.7597637329427,25.5201800744631,25.6648343588281,4834526.97629899,0.0,1.0
2016-09-19,113.32,114.29,113.08,113.54,394649,25.6128492253845,25.8320908751252,25.5586038687476,25.6625741356349,1746062.07558029,0.0,1.0
2016-09-20,113.86,114.27,113.34,114.11,502024,25.7349012778175,25.8275704287388,25.6173696717709,25.7914068576476,2221125.77868212,0.0,1.0
2016-09-21,114.71,114.88,113.01,113.92,541659,25.9270202492398,25.9654440435242,25.5427823063951,25.7484626169767,2396484.56678402,0.0,1.0
2016-09-22,115.1,116.24,114.71,114.99,392527,26.0151689537747,26.2728343977999,25.9270202492398,25.9903064986495,1736673.62223471,0.0,1.0
2016-09-23,114.16,115.8599,113.97,114.98,353193,25.8027079736136,26.1869233142263,25.7597637329427,25.9880462754563,1562646.56102114,0.0,1.0
2016-09-26,113.19,113.98,113.1,113.85,434605,25.5834663238728,25.7620239561359,25.563124315134,25.7326410546243,1922841.07740695,0.0,1.0
2016-09-27,113.43,113.72,112.33,113.19,731948,25.6377116805097,25.7032581531126,25.3890871292573,25.5834663238728,3238388.14768781,0.0,1.0
2016-09-28,116.17,118.9,115.62,118.89,1475206,26.2570128354475,26.8740537671921,26.1327005598213,26.8717935439989,6526815.60137872,0.0,1.0
2016-09-29,111.36,116.0688,111.09,115.55,1511236,25.1698454795165,26.2341393767323,25.1088194533,26.1168789974689,6686224.6372135,0.0,1.0
2016-09-30,112.6,112.81,111.33,111.9,1414000,25.4501131554738,25.4975778425311,25.1630648099369,25.2918975319495,6256019.33584157,0.0,1.0
2016-10-03,112.42,113.8989,112.16,112.77,785451,25.4094291379961,25.743693546039,25.3506633349728,25.4885369497583,3475103.70817263,0.0,1.0
2016-10-04,111.48,112.75,110.43,112.44,839297,25.196968157835,25.4840165033718,24.9596447225486,25.4139495843825,3713336.81790228,0.0,1.0
2016-10-05,110.92,111.91,110.61,111.35,771531,25.0703956590156,25.2941577551427,25.0003287400263,25.1675852563233,3413516.87001498,0.0,1.0
2016-10-06,111.76,112.0,110.31,110.4,507016,25.2602544072447,25.3144997638816,24.9325220442301,24.952864052969,2243212.0930559,0.0,1.0
2016-10-07,110.46,112.03,110.34,112.03,611518,24.9664253921282,25.3212804334612,24.9393027138098,25.3212804334612,2705564.66210408,0.0,1.0
2016-10-10,110.78,111.36,110.5,110.84,467967,25.0387525343107,25.1698454795165,24.975466284901,25.0523138734699,2070445.96926151,0.0,1.0
2016-10-11,109.32,110.9,108.98,110.31,513928,24.708759948103,25.0658752126292,24.631912359534,24.9325220442301,2273793.14372729,0.0,1.0
2016-10-12,109.75,110.11,109.24,109.58,388381,24.8059495454107,24.8873175803661,24.6906781625573,24.7675257511263,1718330.30104207,0.0,1.0
2016-10-13,109.33,109.77,108.39,109.36,415099,24.7110201712962,24.8104699917971,24.498559191135,24.7178008408758,1836539.86583345,0.0,1.0
2016-10-14,109.25,110.15,109.23,109.46,324564,24.6929383857505,24.8963584731389,24.6884179393641,24.7404030728078,1435982.07900855,0.0,1.0
2016-10-17,108.25,109.55,108.16,109.02,455659,24.4669160664302,24.7607450815467,24.4465740576913,24.6409532523069,2015991.17012039,0.0,1.0
2016-10-18,108.4,111.03,108.3,109.28,551078,24.5008194143282,25.0952581141408,24.4782171823962,24.6997190553302,2438157.44240234,0.0,1.0
2016-10-19,108.08,108.78,107.79,108.18,549106,24.4284922721457,24.58670789567,24.3629457995428,24.4510945040778,2429432.64033,0.0,1.0
2016-10-20,106.57,107.98,106.16,107.9,964197,24.087198569972,24.4058900402137,23.9945294190506,24.387808254668,4265937.11142887,0.0,1.0
2016-10-21,106.45,106.76,105.86,106.13,666385,24.0600758916535,24.1301428106428,23.9267227232545,23.987748749471,2948315.02483365,0.0,1.0
2016-10-24,106.97,107.6,106.54,107.07,380020,24.1776074977001,24.3200015588719,24.0804179003923,24.2002097296321,1681338.37907109,0.0,1.0
2016-10-25,106.73,106.92,106.07,106.64,598167,24.1233621410632,24.1663063817341,23.9741874103118,24.1030201323244,2646495.27444296,0.0,1.0
2016-10-26,106.61,106.83,105.76,106.32,463439,24.0962394627448,24.1459643729953,23.9041204913225,24.0306929901419,2050412.54949298,0.0,1.0
2016-10-27,105.67,107.0,105.42,106.83,413413,23.8837784825836,24.1843881672797,23.8272729027535,24.1459643729953,1829080.42552212,0.0,1.0
2016-10-28,105.93,106.73,105.29,105.53,471235,23.9425442856069,24.1233621410632,23.7978900012419,23.8521353578788,2084904.71833473,0.0,1.0
2016-10-31,106.67,107.13,105.76,106.45,726865,24.109800801904,24.2137710687914,23.9041204913225,24.0600758916535,3215899.21820826,0.0,1.0
2016-11-01,104.36,106.54,103.96,106.45,843046,23.5876892442739,24.0804179003923,23.4972803165458,24.0600758916535,3729923.67539173,0.0,1.0
2016-11-02,102.57,103.4643,102.49,102.9,733326,23.4837189773866,23.6884717304477,23.4654027297684,23.5592734988113,3202952.98595719,1.33,1.0
2016-11-03,102.99,103.13,102.0701,102.7,582073,23.5798792773817,23.6119327107134,23.3692653250828,23.513482879766,2542324.22332641,0.0,1.0
2016-11-04,103.06,103.84,102.87,103.23,493871,23.5959059940476,23.7744894083243,23.5524049059545,23.6348280202361,2157083.7446479,0.0,1.0
2016-11-07,104.81,104.86,103.774,104.14,438059,23.996573910694,24.0080215654553,23.7593785040393,23.8431753368922,1913313.29050849,0.0,1.0
2016-11-08,105.63,105.96,104.34,104.79,412446,24.1843154487798,24.2598699702045,23.8889659559375,23.9919948487895,1801443.21522229,0.0,1.0
2016-11-09,107.49,107.85,102.845,103.53,816213,24.6101682059012,24.6925913201827,23.5466810785739,23.703513948804,3564979.1027825,0.0,1.0
2016-11-10,107.98,108.39,107.36,107.7,805404,24.7223552225622,24.816225991605,24.5804043035217,24.6582483558987,3517768.55955178,0.0,1.0
2016-11-11,108.72,108.84,106.99,107.29,649634,24.8917805130298,24.919254884457,24.4956916582879,24.5643775868558,2837410.8651259,0.0,1.0
2016-11-14,109.04,109.97,108.21,109.15,709768,24.9650455035023,25.177971882063,24.7750144344643,24.9902303439772,3100058.54822667,0.0,1.0
2016-11-15,109.14,109.56,108.36,109.36,629891,24.987940813025,25.0841011130201,24.8093573987482,25.0383104939748,2751179.22898897,0.0,1.0
2016-11-16,108.99,109.07,107.97,108.74,573749,24.953597848741,24.9719140963591,24.7200656916099,24.8963595749343,2505967.43159243,0.0,1.0
2016-11-17,110.4,110.7,108.985,109.01,581283,25.2764217130104,25.3451076415784,24.9524530832648,24.9581769106455,2538873.73492302,0.0,1.0
2016-11-18,111.71,111.77,109.74,110.37,1522885,25.5763502677572,25.5900874534708,25.1253126701609,25.2695531201536,6651515.23063334,0.0,1.0
2016-11-21,112.79,112.81,110.985,111.98,592965,25.8236196106018,25.8281986725064,25.4103592737179,25.6381676034683,2589897.28622483,0.0,1.0
2016-11-22,114.84,115.02,112.81,112.81,723083,26.2929734558162,26.334185012957,25.8281986725064,25.8281986725064,3158214.56479777,0.0,1.0
2016-11-23,115.32,115.72,114.58,115.07,583353,26.402870941525,26.4944521796156,26.2334456510573,26.3456326677184,2547914.88808127,0.0,1.0
2016-11-25,116.49,116.5,115.07,115.77,285905,26.67074606294,26.6730355938923,26.3456326677184,26.5058998343769,1248749.2240151,0.0,1.0
2016-11-28,116.13,116.59,115.8,116.17,672056,26.5883229486585,26.6936413724627,26.5127684272337,26.5974810724676,2935343.58788649,0.0,1.0
2016-11-29,115.58,116.27,115.52,116.18,542005,26.4623987462839,26.6203763819902,26.4486615605703,26.5997706034198,2367318.94567182,0.0,1.0
2016-11-30,114.6,115.75,114.38,115.61,717548,26.2380247129619,26.5013207724724,26.187655032012,26.4692673391407,3134039.30743982,0.0,1.0
2016-12-01,115.89,116.01,114.21,114.61,631271,26.5333742058041,26.5608485772313,26.1487330058235,26.2403142439141,2757206.66442781,0.0,1.0
2016-12-02,116.65,116.81,115.364,115.73,553307,26.7073785581763,26.7440110534125,26.412944877715,26.4967417105679,2416682.76837453,0.0,1.0
2016-12-05,118.05,118.18,116.7001,117.0,682194,27.0279128914935,27.0576767938729,26.7188491082471,26.7875121415056,2979623.39982774,0.0,1.0
2016-12-06,118.4,118.53,117.65,117.89,538449,27.1080464748227,27.1378103772022,26.9363316534028,26.9912803962572,2351787.38014972,0.0,1.0
2016-12-07,120.37,120.497,118.44,118.64,531780,27.559084072419,27.5881611155128,27.1172045986318,27.1629952176771,2322659.14323551,0.0,1.0
2016-12-08,120.55,120.9,119.35,120.07,479785,27.6002956295598,27.6804292128891,27.325551915288,27.4903981438511,2095560.22610336,0.0,1.0
2016-12-09,120.71,120.96,120.04,120.37,481457,27.6369281247961,27.6941663986027,27.4835295509943,27.559084072419,2102863.0319394,0.0,1.0
2016-12-12,120.38,121.28,120.05,120.73,707427,27.5613736033713,27.7674313890752,27.4858190819465,27.6415071867006,3089833.74651484,0.0,1.0
2016-12-13,120.55,120.87,119.665,120.59,635241,27.6002956295598,27.6735606200323,27.3976721402843,27.6094537533689,2774546.46058157,0.0,1.0
2016-12-14,119.53,121.42,119.43,120.81,659824,27.3667634724287,27.7994848224069,27.3438681629061,27.6598234343187,2881917.79782283,0.0,1.0
2016-12-15,120.01,122.21,119.69,121.0,652659,27.4766609581375,27.9803577676359,27.403395967665,27.7033245224118,2850623.17831611,0.0,1.0
2016-12-16,119.69,120.59,119.22,120.19,3597817,27.403395967665,27.6094537533689,27.2957880129085,27.5178725152783,15714209.9190231,0.0,1.0
2016-12-19,120.15,121.14,119.99,120.34,832517,27.5087143914692,27.7353779557435,27.4720818962329,27.5522154795622,3636190.19509758,0.0,1.0
2016-12-20,119.78,120.49,119.44,120.2,475544,27.4240017462354,27.5865584438462,27.3461576938583,27.5201620462305,2077036.78139603,0.0,1.0
2016-12-21,119.51,120.255,119.3,119.97,552868,27.3621844105242,27.532754466468,27.3141042605266,27.4675028343284,2414765.34507188,0.0,1.0
2016-12-22,120.09,120.22,119.095,120.08,1013802,27.4949772057556,27.524741108135,27.2671688760052,27.4926876748033,4427989.92953936,0.0,1.0
2016-12-23,116.36,117.39,113.0,117.08,2392966,26.6409821605606,26.8768038486439,25.8716997605994,26.8058283891237,10451773.9654588,0.0,1.0
2016-12-27,116.55,117.0,116.02,116.38,629062,26.6844832486536,26.7875121415056,26.5631381081836,26.6455612224651,2747558.40001883,0.0,1.0
2016-12-28,115.6,116.91,115.471,116.58,467354,26.4669778081884,26.7669063629352,26.4374428589042,26.6913518415104,2041265.26237859,0.0,1.0
2016-12-29,116.32,116.53,115.45,115.52,513372,26.6318240367515,26.6799041867491,26.4326348439044,26.4486615605703,2242258.39572962,0.0,1.0
2016-12-30,115.56,116.9,115.41,116.58,697990,26.4578196843794,26.7646168319829,26.4234767200954,26.6913518415104,3048615.69706824,0.0,1.0
2017-01-03,116.32,117.06,115.91,116.37,859079,26.6318240367515,26.8012493272192,26.5379532677086,26.6432716915129,3752205.22417469,0.0,1.0
2017-01-04,117.31,117.71,116.09,116.24,623437,26.8584876010258,26.9500688391164,26.5791648248494,26.6135077891334,2722990.04904531,0.0,1.0
2017-01-05,116.28,117.71,116.03,116.89,598668,26.6226659129425,26.9500688391164,26.5654276391358,26.7623273010307,2614806.31833185,0.0,1.0
2017-01-06,116.7,116.96,115.78,116.51,429729,26.7188262129376,26.7783540176965,26.5081893653292,26.6753251248446,1876930.29253347,0.0,1.0
2017-01-09,115.48,116.47,115.04,116.47,524713,26.4395034367612,26.6661670010355,26.3387640748616,26.6661670010355,2291792.55899908,0.0,1.0
2017-01-10,114.78,115.42,114.74,115.22,894918,26.2792362701027,26.4257662510476,26.2700781462936,26.3799756320023,3908739.46960402,0.0,1.0
2017-01-11,115.32,115.56,114.65,114.8,466048,26.402870941525,26.4578196843794,26.2494723677232,26.2838153320072,2035561.03724589,0.0,1.0
2017-01-12,114.4,115.24,113.21,115.09,586191,26.1922340939166,26.3845546939069,25.919779910597,26.3502117296229,2560310.44009245,0.0,1.0
2017-01-13,114.56,114.88,113.79,114.28,448983,26.2288665891528,26.3021315796253,26.0525727058284,26.1647597224894,1961026.12002578,0.0,1.0
2017-01-17,113.67,114.27,113.311,113.81,305606,26.0250983344012,26.1624701915371,25.9429041732149,26.0571517677329,1334797.41646476,0.0,1.0
2017-01-18,113.97,114.13,113.23,113.98,424677,26.0937842629692,26.1304167582054,25.9243589725015,26.0960737939214,1854864.63757912,0.0,1.0
2017-01-19,113.74,114.275,113.23,113.96,382433,26.041125051067,26.1636149570133,25.9243589725015,26.0914947320169,1670355.22984126,0.0,1.0
2017-01-20,113.88,114.38,113.31,114.26,371920,26.0731784843988,26.187655032012,25.9426752201196,26.1601806605849,1624437.5278351,0.0,1.0
2017-01-23,113.84,114.06,112.96,113.77,267494,26.0640203605897,26.1143900415395,25.8625416367903,26.0479936439238,1168335.37338869,0.0,1.0
2017-01-24,115.51,115.56,113.75,113.75,609270,26.446372029618,26.4578196843794,26.0434145820193,26.0434145820193,2661112.74624675,0.0,1.0
2017-01-25,116.75,116.99,115.385,115.75,1081475,26.7302738676989,26.7852226105533,26.4177528927147,26.5013207724724,4723565.75450491,0.0,1.0
2017-01-26,117.39,117.95,116.65,116.88,435501,26.8768038486439,27.0050175819708,26.7073785581763,26.7600377700784,1902140.69641244,0.0,1.0
2017-01-27,117.29,117.6,116.74,117.33,478162,26.8539085391213,26.9248839986415,26.7279843367467,26.8630666629303,2088471.43790247,0.0,1.0
2017-01-30,116.2,117.12,115.3,117.12,388371,26.6043496653243,26.8149865129328,26.3982918796205,26.8149865129328,1696290.67305562,0.0,1.0
2017-01-31,116.11,116.53,115.16,116.14,647259,26.583743886754,26.6799041867491,26.3662384462887,26.5906124796108,2827037.56138152,0.0,1.0
2017-02-01,114.85,117.32,114.53,115.8,774562,26.2952629867685,26.8607771319781,26.221997996296,26.5127684272337,3383059.74520061,0.0,1.0
2017-02-02,115.22,115.471,114.25,114.49,591012,26.3799756320023,26.4374428589042,26.1578911296326,26.212839872487,2581367.15476683,0.0,1.0
2017-02-03,116.11,116.68,114.33,115.68,384602,26.583743886754,26.7142471510331,26.1762073772507,26.4852940558065,1679828.78597664,0.0,1.0
2017-02-06,114.96,115.85,114.71,115.77,490557,26.3204478272434,26.5242160819951,26.2632095534368,26.5058998343769,2142609.16418101,0.0,1.0
2017-02-07,114.79,115.34,114.37,115.32,562828,26.2815258010549,26.4074500034295,26.1853655010598,26.402870941525,2458267.70519567,0.0,1.0
2017-02-08,114.35,114.94,113.79,114.53,427150,26.1807864391552,26.3158687653389,26.0525727058284,26.221997996296,1865665.97659379,0.0,1.0
2017-02-09,115.36,115.48,114.4,114.55,474225,26.412029065334,26.4395034367612,26.1922340939166,26.2265770582006,2071275.77607443,0.0,1.0
2017-02-10,116.72,117.0,115.17,115.49,722930,26.7234052748422,26.7875121415056,26.368527977241,26.4417929677135,3157546.30565128,0.0,1.0
2017-02-13,116.99,117.65,116.63,117.24,448570,26.7852226105533,26.9363316534028,26.7027994962718,26.84246088436,1959222.25710096,0.0,1.0
2017-02-14,117.02,117.02,116.1,116.56,362307,26.7920912034101,26.7920912034101,26.5814543558017,26.6867727796059,1582450.7619847,0.0,1.0
2017-02-15,118.41,118.6,116.465,116.74,507677,27.110336005775,27.153837093868,26.6650222355594,26.7279843367467,2217384.30527732,0.0,1.0
2017-02-16,119.51,119.51,118.04,118.43,464133,27.3621844105242,27.3621844105242,27.0256233605412,27.1149150676795,2027196.87864779,0.0,1.0
2017-02-17,118.61,119.38,118.09,118.97,1435535,27.1561266248203,27.3324205081448,27.0370710153025,27.2385497391019,6269996.03818229,0.0,1.0
2017-02-21,118.44,119.21,118.03,118.66,451355,27.1172045986318,27.2934984819562,27.0233338295889,27.1675742795816,1971386.32064963,0.0,1.0
2017-02-22,118.8,118.84,117.64,118.12,491566,27.1996277129134,27.2087858367224,26.9340421224506,27.0439396081593,2147016.1803823,0.0,1.0
2017-02-23,118.43,119.02,117.59,119.02,395234,27.1149150676795,27.2499973938632,26.9225944676892,27.2499973938632,1726266.24509674,0.0,1.0
2017-02-24,119.07,119.07,117.2623,118.07,394581,27.2614450486245,27.2614450486245,26.8475665383835,27.032491953398,1723414.13253039,0.0,1.0
2017-02-27,119.11,119.25,118.55,118.89,248953,27.2706031724336,27.3026566057653,27.1423894391067,27.2202334914838,1087353.72087312,0.0,1.0
2017-02-28,118.01,118.99,117.85,118.99,413478,27.0187547676844,27.2431288010064,26.9821222724481,27.2431288010064,1805950.6886809,0.0,1.0
2017-03-01,119.63,119.99,118.52,118.69,585913,27.3896587819514,27.4720818962329,27.1355208462499,27.1744428724384,2559096.217591,0.0,1.0
2017-03-02,118.54,119.31,118.33,119.3,418173,27.1400999081545,27.3163937914789,27.0920197581569,27.3141042605266,1826457.07229347,0.0,1.0
2017-03-03,118.41,118.835,117.865,118.65,421959,27.110336005775,27.2076410712463,26.9855565688765,27.1652847486294,1842993.21038871,0.0,1.0
2017-03-06,118.61,118.71,117.45,118.07,287025,27.1561266248203,27.179021934343,26.8905410343575,27.032491953398,1253641.0556756,0.0,1.0
2017-03-07,118.27,118.99,117.79,118.21,418007,27.0782825724433,27.2431288010064,26.9683850867346,27.0645453867297,1825732.03295807,0.0,1.0
2017-03-08,118.36,118.76,117.97,118.12,326109,27.0988883510137,27.1904695891043,27.0095966438753,27.0439396081593,1424348.50979989,0.0,1.0
2017-03-09,117.87,118.76,117.21,118.59,332944,26.9867013343527,27.1904695891043,26.8355922915032,27.1515475629158,1454201.7860495,0.0,1.0
2017-03-10,119.03,119.27,118.25,118.64,449896,27.2522869248155,27.3072356676698,27.0737035105388,27.1629952176771,1965013.83637045,0.0,1.0
2017-03-13,119.13,119.38,118.77,118.88,336694,27.2751822343381,27.3324205081448,27.1927591200566,27.2179439605315,1470580.68669851,0.0,1.0
2017-03-14,118.45,119.28,117.85,118.99,323433,27.1194941295841,27.3095251986221,26.9821222724481,27.2431288010064,1412660.52629675,0.0,1.0
2017-03-15,119.46,119.57,118.46,118.85,415405,27.3507367557629,27.3759215962378,27.1217836605363,27.2110753676747,1814367.25976107,0.0,1.0
2017-03-16,119.24,120.0,118.93,119.66,301092,27.300367074813,27.4743714271852,27.2293916152928,27.3965273748082,1315081.58779019,0.0,1.0
2017-03-17,124.87,125.93,120.83,122.31,2220900,28.5893730009385,28.8320632818786,27.6644024962232,28.0032530771585,9700240.12037257,0.0,1.0
2017-03-20,124.31,125.44,123.7,124.81,1030545,28.4611592676116,28.7198762652176,28.3214978795234,28.5756358152249,4501118.44515708,0.0,1.0
2017-03-21,123.78,125.69,123.62,125.01,998217,28.3398141271415,28.7771145390242,28.3031816319053,28.6214264342702,4359919.21844206,0.0,1.0
2017-03-22,124.37,125.2,123.7097,124.09,853498,28.4748964533252,28.6649275223632,28.3237187245471,28.4107895866618,3727829.05230211,0.0,1.0
2017-03-23,125.95,128.85,122.74,124.33,1414359,28.8366423437831,29.5006063199401,28.1017029081059,28.4657383295161,6177505.47814402,0.0,1.0
2017-03-24,125.13,126.42,124.84,126.41,709505,28.6489008056974,28.9442502985396,28.5825044080817,28.9419607675874,3098909.84132781,0.0,1.0
2017-03-27,125.12,125.76,123.45,124.92,612100,28.6466112747451,28.7931412556901,28.2642596057168,28.6008206556998,2673473.3566032,0.0,1.0
2017-03-28,126.2,126.45,124.2,124.93,502427,28.8938806175898,28.9511188913964,28.4359744271367,28.6031101866521,2194453.84436869,0.0,1.0
2017-03-29,126.44,126.57,125.6,125.6,687288,28.9488293604442,28.9785932628236,28.7565087604539,28.7565087604539,3001872.49846937,0.0,1.0
2017-03-30,126.98,127.45,126.18,126.19,451822,29.0724640318665,29.180071986623,28.8893015556853,28.8915910866375,1973426.03974379,0.0,1.0
2017-03-31,126.54,127.065,126.25,126.88,642811,28.9717246699668,29.0919250449607,28.9053282723511,29.0495687223438,2807610.00135838,0.0,1.0
2017-04-03,124.75,126.97,124.72,126.86,689140,28.5618986295113,29.0701745009142,28.5550300366545,29.0449896604393,3009961.49153657,0.0,1.0
2017-04-04,124.84,125.0857,123.9239,124.52,439341,28.5825044080817,28.6387581835788,28.3727604775446,28.5092394176092,1918912.69067703,0.0,1.0
2017-04-05,123.77,125.71,123.64,124.96,451396,28.3375245961893,28.7816936009288,28.3077606938098,28.6099787795089,1971565.39663006,0.0,1.0
2017-04-06,123.21,123.83,122.84,123.66,517062,28.2093108628624,28.3512617819029,28.1245982176286,28.3123397557144,2258375.23396825,0.0,1.0
2017-04-07,122.56,123.48,122.4,123.07,706128,28.0604913509652,28.2711281985736,28.0238588557289,28.1772574295307,3084160.09533002,0.0,1.0
2017-04-10,122.66,123.79,121.96,122.37,604159,28.0833866604878,28.3421036580938,27.9231194938292,28.0169902628721,2638789.39658885,0.0,1.0
2017-04-11,122.96,122.96,121.67,122.04,481183,28.1520725890558,28.1520725890558,27.8567230962135,27.9414357414474,2101666.28026531,0.0,1.0
2017-04-12,122.38,123.74,121.72,123.29,314104,28.0192797938244,28.3306560033325,27.8681707509749,28.2276271104805,1371914.18918885,0.0,1.0
2017-04-13,121.68,122.84,121.48,122.52,304014,27.8590126271658,28.1245982176286,27.8132220081205,28.0513332271561,1327844.0271759,0.0,1.0
2017-04-17,122.98,122.99,121.97,122.14,309721,28.1566516509603,28.1589411819126,27.9254090247815,27.96433105097,1352770.53011028,0.0,1.0
2017-04-18,122.37,123.05,121.7,122.69,345780,28.0169902628721,28.1726783676262,27.8635916890703,28.0902552533446,1510265.67104437,0.0,1.0
2017-04-19,122.65,123.21,122.145,122.37,331896,28.0810971295356,28.2093108628624,27.9654758164461,28.0169902628721,1449624.42928145,0.0,1.0
2017-04-20,123.1,123.56,122.64,123.37,378127,28.1841260223875,28.2894444461917,28.0788075985833,28.2459433580987,1651547.88418935,0.0,1.0
2017-04-21,123.14,123.88,122.94,123.2,617797,28.1932841461966,28.3627094366642,28.1474935271512,28.2070213319102,2698356.18246918,0.0,1.0
2017-04-24,125.45,125.51,124.035,124.21,550689,28.7221657961699,28.7359029818835,28.3981971664243,28.438263958089,2405248.11186809,0.0,1.0
2017-04-25,125.11,126.27,124.83,125.69,493535,28.6443217437928,28.9099073342556,28.5802148771294,28.7771145390242,2155616.19514975,0.0,1.0
2017-04-26,124.23,125.38,124.22,125.17,513508,28.4428430199935,28.706139079504,28.4405534890412,28.6580589295064,2242852.40385982,0.0,1.0
2017-04-27,123.94,125.04,123.66,124.16,433937,28.3764466223778,28.628295027127,28.3123397557144,28.4268163033276,1895309.60291509,0.0,1.0
2017-04-28,122.47,124.02,122.41,124.02,638966,28.0398855723948,28.3947628699959,28.0261483866812,28.3947628699959,2790816.16855958,0.0,1.0
2017-05-01,121.58,122.73,120.85,121.6,734289,27.8361173176432,28.0994133771537,27.6689815581278,27.8406963795477,3207159.08764386,0.0,1.0
2017-05-02,121.81,122.78,121.21,121.66,432169,27.8887765295453,28.110861031915,27.7514046724093,27.8544335652613,1887587.49722243,0.0,1.0
2017-05-03,120.88,121.92,119.945,121.77,507625,27.6758501509846,27.9139613700202,27.4617790069478,27.8796184057362,2217157.18452165,0.0,1.0
2017-05-04,121.94,121.95,120.74,121.17,345192,27.9185404319247,27.920829962877,27.6437967176529,27.7422465486003,1507697.4594226,0.0,1.0
2017-05-05,122.99,123.0,121.7,122.38,319837,28.1589411819126,28.1612307128648,27.8635916890703,28.0192797938244,1396954.25250106,0.0,1.0
2017-05-08,120.91,122.835,120.74,122.68,457807,27.6827187438414,28.1234534521525,27.6437967176529,28.0879657223924,1999566.76517961,0.0,1.0
2017-05-09,121.5,121.66,120.5501,120.76,339971,27.817801070025,27.8544335652613,27.6003185248693,27.6483757795574,1484893.66201233,0.0,1.0
2017-05-10,121.44,121.84,120.865,121.46,321350,27.8040638843114,27.8956451224021,27.6724158545562,27.808642946216,1403562.59294958,0.0,1.0
2017-05-11,122.54,122.56,120.72,121.21,451338,28.0559122890606,28.0604913509652,27.6392176557483,27.7514046724093,1971312.06963336,0.0,1.0
2017-05-12,122.3,122.58,121.47,122.18,386195,28.0009635462063,28.0650704128697,27.8109324771682,27.9734891747791,1686786.54297235,0.0,1.0
2017-05-15,122.37,122.83,121.32,122.21,307545,28.0169902628721,28.1223086866763,27.7765895128842,27.9803577676359,1343266.40002701,0.0,1.0
2017-05-16,122.57,122.59,121.75,122.24,459016,28.0627808819174,28.067359943822,27.8750393438317,27.9872263604927,2004847.32274886,0.0,1.0
2017-05-17,120.17,122.08,120.12,121.67,513905,27.5132934533737,27.9505938652564,27.5018457986124,27.8567230962135,2244586.3834752,0.0,1.0
2017-05-18,120.58,121.17,119.54,120.36,490308,27.6071642224166,27.7422465486003,27.369053003381,27.5567945414668,2141521.60517792,0.0,1.0
2017-05-19,121.02,121.4,119.73,120.66,1763828,27.7079035843163,27.7949057605024,27.412554091474,27.6254804700347,7703883.61972017,0.0,1.0
2017-05-22,121.74,121.91,120.83,121.14,402457,27.8727498128794,27.9116718390679,27.6644024962232,27.7353779557435,1757814.19160016,0.0,1.0
2017-05-23,122.39,122.53,121.41,121.95,350082,28.0215693247766,28.0536227581084,27.7971952914546,27.920829962877,1529055.54586892,0.0,1.0
2017-05-24,124.69,124.8723,122.4,122.75,469901,28.5481614437977,28.5898995930575,28.0238588557289,28.1039924390582,2052389.8116994,0.0,1.0
2017-05-25,125.55,125.89,124.64,125.08,295323,28.7450611056925,28.8229051580696,28.5367137890364,28.6374531509361,1289884.28703174,0.0,1.0
2017-05-26,125.16,125.59,124.5,125.15,278005,28.6557693985542,28.7542192295016,28.5046603557047,28.6534798676019,1214244.33998117,0.0,1.0
2017-05-30,124.75,124.95,123.77,124.59,319604,28.5618986295113,28.6076892485566,28.3375245961893,28.525266134275,1395936.5768074,0.0,1.0
2017-05-31,125.88,125.94,124.53,125.05,589570,28.8206156271173,28.8343528128309,28.5115289485615,28.6305845580793,2575068.92150392,0.0,1.0
2017-06-01,126.93,126.93,124.775,126.12,382201,29.0610163771052,29.0610163771052,28.567622456892,28.8755643699717,1669341.92185443,0.0,1.0
2017-06-02,128.28,128.72,127.0,127.21,313382,29.370103055661,29.4708424175607,29.077043093771,29.1251232437686,1368760.70485056,0.0,1.0
2017-06-05,126.61,128.54,126.5,128.5,353349,28.9877513866327,29.4296308604199,28.9625665461577,29.4204727366108,1543324.84411433,0.0,1.0
2017-06-06,124.63,126.79,124.57,126.5,335190,28.5344242580841,29.0289629437734,28.5206870723705,28.9625665461577,1464011.65561155,0.0,1.0
2017-06-07,124.49,125.36,124.01,125.05,328248,28.5023708247524,28.7015600175995,28.3924733390437,28.6305845580793,1433691.03473009,0.0,1.0
2017-06-08,123.67,124.44,123.0,124.35,506830,28.3146292866666,28.4909231699911,28.1612307128648,28.4703173914207,2213684.85758406,0.0,1.0
2017-06-09,123.7,124.05,123.26,123.76,398740,28.3214978795234,28.4016314628527,28.2207585176237,28.335235065237,1741579.42527685,0.0,1.0
2017-06-12,126.3,126.37,123.51,123.51,460454,28.9167759271124,28.9328026437783,28.2779967914304,28.2779967914304,2011128.0851844,0.0,1.0
2017-06-13,127.25,127.65,125.9911,126.25,374323,29.1342813675777,29.2258626056683,28.846052315997,28.9053282723511,1634933.12737098,0.0,1.0
2017-06-14,127.96,128.67,126.86,127.88,444344,29.2968380651885,29.4593947627993,29.0449896604393,29.2785218175704,1940764.32799623,0.0,1.0
2017-06-15,127.79,128.05,126.44,127.41,325363,29.257916039,29.3174438437589,28.9488293604442,29.1709138628139,1421090.20049745,0.0,1.0
2017-06-16,130.45,130.46,127.02,127.02,962962,29.8669312723026,29.8692208032549,29.0816221556755,29.0816221556755,4205935.71380711,0.0,1.0
2017-06-19,131.35,131.41,129.61,130.81,511988,30.0729890580065,30.0867262437201,29.6746106723123,29.9493543865841,2236213.48946342,0.0,1.0
2017-06-20,130.07,131.38,129.81,131.38,302844,29.7799290961165,30.0798576508633,29.7204012913576,30.0798576508633,1322733.8101734,0.0,1.0
2017-06-21,129.61,130.1945,128.9,129.99,286422,29.6746106723123,29.8084337564722,29.5120539747015,29.7616128484984,1251007.32845124,0.0,1.0
2017-06-22,129.16,129.73,129.07,129.73,302926,29.5715817794603,29.7020850437395,29.55097600089,29.7020850437395,1323091.96213426,0.0,1.0
2017-06-23,129.41,130.29,129.03,129.31,328012,29.628820053267,29.8302987770663,29.5418178770809,29.6059247437443,1432660.25591591,0.0,1.0
2017-06-26,129.5,130.48,129.13,130.01,180519,29.6494258318374,29.8737998651594,29.5647131866036,29.7661919104029,788454.071002538,0.0,1.0
2017-06-27,125.82,128.86,125.74,128.0,627857,28.8068784414037,29.5028958508924,28.7885621937856,29.3059961889976,2742295.31327694,0.0,1.0
2017-06-28,126.76,127.52,125.81,126.83,328181,29.0220943509166,29.1960987032888,28.8045889104514,29.0381210675825,1433398.39837183,0.0,1.0
2017-06-29,124.35,126.5,123.63,126.5,450146,28.4703173914207,28.9625665461577,28.3054711628576,28.9625665461577,1966105.76308039,0.0,1.0
2017-06-30,126.04,126.53,125.085,125.3,462559,28.8572481223535,28.9694351390145,28.6385979164122,28.6878228318859,2020322.10808205,0.0,1.0
2017-07-03,125.99,127.11,125.94,126.77,276153,28.8458004675922,29.1022279342459,28.8343528128309,29.0243838818689,1206155.34691398,0.0,1.0
2017-07-05,126.12,128.26,125.46,126.09,710603,28.8755643699717,29.3655239937565,28.7244553271221,28.8686957771149,3103705.58343784,0.0,1.0
2017-07-06,123.73,125.48,123.42,125.41,605797,28.3283664723802,28.7290343890267,28.25739101286,28.7130076723608,2645943.70039234,0.0,1.0
2017-07-07,126.13,126.63,124.04,124.04,500608,28.8778539009239,28.9923304485372,28.3993419319004,28.3993419319004,2186508.98562721,0.0,1.0
2017-07-10,126.54,126.99,125.47,125.8,535272,28.9717246699668,29.0747535628187,28.7267448580744,28.8022993794992,2337911.17551987,0.0,1.0
2017-07-11,125.83,126.46,124.8457,126.02,319103,28.809167972356,28.9534084223487,28.5838094407245,28.852669060449,1393748.35568069,0.0,1.0
2017-07-12,127.16,127.44,126.4,126.95,292725,29.1136755890073,29.1777824556707,28.9396712366351,29.0655954390097,1278536.9846621,0.0,1.0
2017-07-13,126.47,127.8817,125.79,127.35,272709,28.9556979533009,29.2789110378323,28.8000098485469,29.1571766771003,1191112.96455792,0.0,1.0
2017-07-14,126.43,126.93,126.27,126.74,398397,28.9465398294919,29.0610163771052,28.9099073342556,29.0175152890121,1740081.30183082,0.0,1.0
2017-07-17,126.19,126.59,125.5975,126.38,376636,28.8915910866375,28.9831723247281,28.7559363777158,28.9350921747306,1645035.6332913,0.0,1.0
2017-07-18,125.42,126.31,125.34,126.17,322545,28.7152972033131,28.9190654580647,28.696980955695,28.887012024733,1408782.00262307,0.0,1.0
2017-07-19,126.08,126.16,125.05,125.62,465916,28.8664062461626,28.8847224937807,28.6305845580793,28.7610878223584,2034984.49994305,0.0,1.0
2017-07-20,126.78,126.95,125.36,126.55,464810,29.0266734128212,29.0655954390097,28.7015600175995,28.9740142009191,2030153.81617829,0.0,1.0
2017-07-21,138.43,139.39,131.13,131.24,2340900,31.6939769722104,31.9137719436279,30.0226193770566,30.0478042175316,10224364.9411411,0.0,1.0
2017-07-24,138.19,139.25,136.489,138.39,1109821,31.639028229356,31.8817185102962,31.2495790143757,31.6848188484013,4847372.7725841,0.0,1.0
2017-07-25,137.3,138.7,136.71,138.7,820304,31.4352599746044,31.7557943079216,31.3001776484208,31.7557943079216,3582847.39146387,0.0,1.0
2017-07-26,137.11,137.965,136.69,137.21,520361,31.3917588865114,31.5875137829301,31.2955985865162,31.414654196034,2272784.29883254,0.0,1.0
2017-07-27,135.82,137.04,135.2,137.04,627318,31.0964093936691,31.3757321698455,30.9544584746287,31.3757321698455,2739941.11929033,0.0,1.0
2017-07-28,135.61,136.32,135.1,135.84,567310,31.0483292436716,31.2108859412824,30.931563165106,31.1009884555737,2477843.76725137,0.0,1.0
2017-07-31,134.85,135.9,134.54,135.7,635704,30.8743248912994,31.1147256412873,30.8033494317792,31.0689350222419,2776568.70884836,0.0,1.0
2017-08-01,135.52,139.74,134.35,137.7,587277,31.0277234651012,31.9939055269572,30.7598483436861,31.526841212695,2565053.7697204,0.0,1.0
2017-08-02,135.0,135.59,133.77,135.11,659845,30.9086678555834,31.043750181767,30.6270555484547,30.9338526960583,2882009.51966646,0.0,1.0
2017-08-03,134.14,135.59,133.66,135.03,470506,30.7117681936885,31.043750181767,30.6018707079798,30.9155364484402,2055032.27433744,0.0,1.0
2017-08-04,135.0,135.28,133.48,134.64,351544,30.9086678555834,30.9727747222468,30.560659150839,30.8262447413018,1535441.13326861,0.0,1.0
2017-08-07,134.45,135.36,134.155,134.84,438875,30.7827436532088,30.9910909698649,30.7152024901169,30.8720353603471,1916877.33928971,0.0,1.0
2017-08-08,133.39,134.95,133.07,134.4,761884,30.5400533722686,30.897220200822,30.4667883817961,30.7712959984474,3327685.95788642,0.0,1.0
2017-08-09,133.3,133.73,132.53,133.26,550927,30.5194475936982,30.6178974246457,30.3431537103738,30.5102894698892,2406287.62609596,0.0,1.0
2017-08-10,130.81,133.09,130.68,132.87,703716,29.9493543865841,30.4713674437007,29.9195904842047,30.4209977627508,3073625.18643258,0.0,1.0
2017-08-11,130.33,131.73,130.09,131.32,472045,29.8394569008754,30.1599912341926,29.784508158021,30.0661204651497,2061754.1751638,0.0,1.0
2017-08-14,132.95,133.34,131.2,131.4,399517,30.4393140103689,30.5286057175073,30.0386460937225,30.0844367127678,1744973.13349133,0.0,1.0
2017-08-15,133.15,133.79,132.22,132.78,420243,30.4851046294143,30.6316346103592,30.2721782508536,30.4003919841804,1835498.22545172,0.0,1.0
2017-08-16,133.34,134.14,133.17,133.31,321053,30.5286057175073,30.7117681936885,30.4896836913188,30.5217371246505,1402265.38401818,0.0,1.0
2017-08-17,131.19,133.17,130.92,133.17,425392,30.0363565627702,30.4896836913188,29.9745392270591,30.4896836913188,1857987.54796953,0.0,1.0
2017-08-18,132.61,132.88,130.17,130.91,923949,30.3614699579919,30.4232872937031,29.8028244056392,29.9722496961068,4035538.36686845,0.0,1.0
2017-08-21,133.87,134.87,132.06,132.6,866230,30.6499508579774,30.8789039532039,30.2355457556173,30.3591804270397,3783438.69578564,0.0,1.0
2017-08-22,135.26,135.43,133.92,133.92,357131,30.9681956603423,31.0071176865308,30.6613985127387,30.6613985127387,1559843.51138222,0.0,1.0
2017-08-23,134.05,134.95,134.0,134.95,413626,30.6911624151181,30.897220200822,30.6797147603568,30.897220200822,1806597.10929318,0.0,1.0
2017-08-24,133.2,134.1,131.62,134.09,521674,30.4965522841756,30.7026100698795,30.1348063937176,30.7003205389272,2278519.09791312,0.0,1.0
2017-08-25,133.82,135.1,133.34,133.9,433468,30.638503203216,30.931563165106,30.5286057175073,30.6568194508342,1893261.14840725,0.0,1.0
2017-08-28,133.86,134.73,133.2,134.35,411616,30.6476613270251,30.8468505198722,30.4965522841756,30.7598483436861,1797818.01854531,0.0,1.0
2017-08-29,132.97,133.61,132.59,133.13,396277,30.4438930722735,30.5904230532185,30.3568908960874,30.4805255675097,1730821.76333058,0.0,1.0
2017-08-30,133.77,134.0,132.49,132.88,301483,30.6270555484547,30.6797147603568,30.3339955865647,30.4232872937031,1316789.36116452,0.0,1.0
2017-08-31,135.01,135.28,133.57,133.91,458152,30.9109573865356,30.9727747222468,30.5812649294094,30.6591089817864,2001073.62403933,0.0,1.0
2017-09-01,134.56,135.64,134.29,135.64,320775,30.8079284936837,31.0551978365283,30.7461111579725,31.0551978365283,1401051.16151673,0.0,1.0
2017-09-05,133.29,134.71,132.6,134.22,425155,30.517158062746,30.8422714579677,30.3591804270397,30.7300844413067,1856952.40144851,0.0,1.0
2017-09-06,133.4,134.16,132.83,133.74,520607,30.5423429032209,30.7163472555931,30.4118396389418,30.6201869555979,2273858.75471512,0.0,1.0
2017-09-07,133.14,133.56,132.15,133.56,359655,30.482815098462,30.5789753984571,30.2561515341877,30.5789753984571,1570867.60344572,0.0,1.0
2017-09-08,133.72,133.83,131.75,132.71,325395,30.6156078936934,30.6407927341683,30.1645702960971,30.3843652675146,1421229.96711632,0.0,1.0
2017-09-11,135.0,135.25,133.52,133.95,314295,30.9086678555834,30.96590612939,30.5698172746481,30.6682671055955,1372748.42119523,0.0,1.0
2017-09-12,134.68,135.61,134.41,134.92,421796,30.8354028651109,31.0483292436716,30.7735855293997,30.8903516079652,1842281.27417383,0.0,1.0
2017-09-13,135.25,135.32,133.57,134.61,354640,30.96590612939,30.9819328460559,30.5812649294094,30.819376148445,1548963.55364444,0.0,1.0
2017-09-14,134.61,134.82,133.52,134.82,383944,30.819376148445,30.8674562984426,30.5698172746481,30.8674562984426,1676954.8348761,0.0,1.0
2017-09-15,134.15,135.09,133.72,134.58,830324,30.7140577246408,30.9292736341538,30.6156078936934,30.8125075555882,3626611.81399804,0.0,1.0
2017-09-18,134.3,134.515,133.7,134.22,425403,30.7484006889248,30.7976256043985,30.6110288317889,30.7300844413067,1858035.59274477,0.0,1.0
2017-09-19,134.75,134.8,133.94,134.43,468018,30.8514295817767,30.8628772365381,30.6659775746432,30.7781645913042,2044165.41972018,0.0,1.0
2017-09-20,136.52,136.73,134.83,135.0,585702,31.2566765603277,31.3047567103253,30.8697458293949,30.9086678555834,2558174.63144782,0.0,1.0
2017-09-21,137.45,137.63,135.51,136.42,453320,31.4696029388884,31.5108144960292,31.0254339341489,31.2337812508051,1979968.86458971,0.0,1.0
2017-09-22,136.65,139.0,136.48,137.37,547469,31.2864404627072,31.8244802364895,31.2475184365186,31.4512866912703,2391184.09584414,0.0,1.0
2017-09-25,136.87,137.47,136.3,136.85,783494,31.336810143657,31.4741820007929,31.2063068793779,31.3322310817525,3422072.10269314,0.0,1.0
2017-09-26,136.1,137.13,136.07,136.94,741927,31.1605162603326,31.3963379484159,31.1536476674758,31.3528368603229,3240519.63248577,0.0,1.0
2017-09-27,144.01,145.0,142.36,143.41,2727000,32.9715352435745,33.1981988078488,32.5937626364507,32.8341633864386,11910736.5519636,0.0,1.0
2017-09-28,142.77,143.86,141.76,143.67,820305,32.6876334054936,32.9371922792905,32.4563907793148,32.8936911911975,3582851.75917071,0.0,1.0
2017-09-29,144.28,144.66,142.285,142.5,934107,33.0333525792857,33.1203547554718,32.5765911543087,32.6258160697824,4079905.53294649,0.0,1.0
2017-10-02,145.43,145.62,144.03,144.5,695593,33.2966486387962,33.3401497268893,32.9761143054791,33.0837222602355,3038146.30377339,0.0,1.0
2017-10-03,147.38,147.44,145.32,145.48,781224,33.743107174488,33.7568443602016,33.2714637983213,33.3080962935575,3412157.40816693,0.0,1.0
2017-10-04,147.2,147.64,146.2,146.87,667294,33.7018956173472,33.8026349792469,33.4729425221206,33.6263410959224,2914544.56791566,0.0,1.0
2017-10-05,148.01,148.22,146.48,147.46,596474,33.8873476244807,33.9354277744783,33.5370493887841,33.7614234221061,2605223.56952547,0.0,1.0
2017-10-06,149.08,149.48,147.46,148.0,607255,34.1323274363731,34.2239086744637,33.7614234221061,33.8850580935284,2652311.81696468,0.0,1.0
2017-10-09,149.6,149.96,149.08,149.29,399556,34.2513830458909,34.3338061601725,34.1323274363731,34.1804075863707,1745143.47405808,0.0,1.0
2017-10-10,150.24,150.43,149.527,149.53,564181,34.3979130268359,34.4414141149289,34.2346694699394,34.235356329225,2464177.21254983,0.0,1.0
2017-10-11,150.67,150.72,149.61,150.02,407210,34.4963628577833,34.5078105125446,34.2536725768432,34.347543345886,1778573.90220943,0.0,1.0
2017-10-12,151.51,151.75,150.49,150.5,550855,34.6886834577736,34.743632200628,34.4551513006425,34.4574408315948,2405973.15120349,0.0,1.0
2017-10-13,151.94,152.48,151.41,151.87,477425,34.787133288721,34.9107679601433,34.6657881482509,34.7711065720552,2085252.43796158,0.0,1.0
2017-10-16,151.22,152.5,150.86,152.5,367284,34.6222870601579,34.9153470220479,34.5398639458763,34.9153470220479,1604188.83892608,0.0,1.0
2017-10-17,151.05,152.4068,150.33,151.75,396045,34.5833650339694,34.8940085935728,34.4185188054063,34.743632200628,1729808.45534376,0.0,1.0
2017-10-18,151.16,151.82,151.07,151.4,398330,34.6085498744443,34.7596589172938,34.5879440958739,34.6634986172987,1739788.66547256,0.0,1.0
2017-10-19,150.95,150.97,149.435,150.5,684804,34.5604697244467,34.5650487863513,34.2136057851785,34.4574408315948,2991023.11467947,0.0,1.0
2017-10-20,152.2,152.83,151.04,151.79,463385,34.8466610934799,34.9909015434726,34.5810755030171,34.752790324437,2023929.83393167,0.0,1.0
2017-10-23,151.49,152.2,151.36,152.11,260622,34.6841043958691,34.8466610934799,34.6543404934896,34.8260553149095,1138320.49198601,0.0,1.0
2017-10-24,150.85,151.9299,150.4,151.53,385329,34.5375744149241,34.7848208624592,34.4345455220721,34.6932625196781,1683004.10884913,0.0,1.0
2017-10-25,150.16,151.08,149.5,150.68,411872,34.3795967792178,34.5902336268262,34.2284877363682,34.4986523887356,1798936.15149628,0.0,1.0
2017-10-26,151.55,151.7,150.64,150.87,370587,34.6978415815827,34.7321845458666,34.4894942649265,34.5421534768286,1618615.37461773,0.0,1.0
2017-10-27,151.56,151.66,150.11,150.84,374853,34.7001311125349,34.7230264220576,34.3681491244564,34.5352848839718,1637248.01199605,0.0,1.0
2017-10-30,149.22,151.24,149.175,151.24,306884,34.1643808697048,34.6268661220624,34.1540779804196,34.6268661220624,1340379.34580594,0.0,1.0
2017-10-31,149.04,150.25,148.92,149.94,470710,34.123169312564,34.4002025577881,34.0956949411368,34.3292270982679,2055923.28653275,0.0,1.0
2017-11-01,147.12,149.05,145.5775,148.85,693716,33.6835793697291,34.1254588435163,33.3304192203421,34.079668224471,3029948.1180352,0.0,1.0
2017-11-02,147.55,148.34,146.13,147.06,509859,33.7820292006765,33.9629021459055,33.4569158054548,33.6698421840155,2226914.64160162,0.0,1.0
2017-11-03,148.37,148.51,147.09,147.61,361230,33.9697707387623,34.001824172094,33.6767107768723,33.7957663863901,1577746.7417183,0.0,1.0
2017-11-06,147.57,148.36,146.96,148.05,576059,33.786608262581,33.96748120781,33.6469468744928,33.8965057482898,2516056.83439223,0.0,1.0
2017-11-07,147.87,148.44,147.32,148.06,324738,33.855294191149,33.9857974554281,33.7293699887744,33.898795279242,1418360.38372261,0.0,1.0
2017-11-08,149.61,149.66,147.32,147.43,400013,34.2536725768432,34.2651202316045,33.7293699887744,33.7545548292493,1747139.51608384,0.0,1.0
2017-11-09,145.43,147.72,144.4,147.48,532448,33.6675526530632,34.1976956467751,33.4291040576382,34.1421348090061,2299956.6804852,1.62,1.0
2017-11-10,146.1,146.14,144.82,144.82,415024,33.8226599918348,33.831920131463,33.5263355237339,33.5263355237339,1792733.22721034,0.0,1.0
2017-11-13,147.35,147.77,145.745,145.87,648452,34.1120393552146,34.2092708213103,33.7404762526349,33.7694141889729,2801046.31696239,0.0,1.0
2017-11-14,149.2,149.46,146.57,146.57,602660,34.5403208130168,34.6005117205998,33.9314666324656,33.9314666324656,2603243.68400522,0.0,1.0
2017-11-15,149.5,149.65,147.631,148.4,702016,34.609771860228,34.6444973838335,34.1770918361024,34.3551180204537,3032420.79791359,0.0,1.0
2017-11-16,150.11,150.62,149.25,149.53,522938,34.7509889895573,34.8690557698163,34.551895987552,34.6167169649491,2258877.38629795,0.0,1.0
2017-11-17,148.92,150.08,148.33,149.78,378520,34.4754998356197,34.7440438848362,34.3389127761044,34.674592837625,1635050.93961712,0.0,1.0
2017-11-20,148.25,149.16,148.05,148.74,477919,34.3203924968481,34.5310606733886,34.2740917987073,34.433829207293,2064413.79586515,0.0,1.0
2017-11-21,147.58,148.86,147.21,148.77,584965,34.1652851580765,34.4616096261775,34.0796288665161,34.4407743120141,2526808.55144545,0.0,1.0
2017-11-22,147.36,147.71,146.56,147.56,427596,34.1143543901217,34.195380611868,33.9291515975586,34.1606550882625,1847039.10381624,0.0,1.0
2017-11-24,147.71,148.22,147.49,147.93,273495,34.195380611868,34.313447392127,34.1444498439132,34.2463113798229,1181386.07400028,0.0,1.0
2017-11-27,147.96,149.1,147.61,147.91,523604,34.253256484544,34.5171704639464,34.1722302627976,34.2416813100088,2261754.23276784,0.0,1.0
2017-11-28,152.03,152.18,147.78,148.19,573824,35.1954756917087,35.2302012153143,34.2115858562173,34.3065022874059,2478684.00711946,0.0,1.0
2017-11-29,153.73,153.87,151.54,151.98,706188,35.5890316259053,35.6214421146038,35.0820389812638,35.1839005171735,3050442.12444874,0.0,1.0
2017-11-30,157.44,157.81,153.01,153.35,2193181,36.4479095764166,36.5335658679771,35.4223491125985,35.5010602994378,9473641.16770693,0.0,1.0
2017-12-01,157.5,158.43,155.03,157.19,748565,36.4617997858589,36.6770980322135,35.8899861638203,36.3900337037407,3233493.35996643,0.0,1.0
2017-12-04,158.71,159.68,157.54,158.41,796404,36.7419190096106,36.9664773955933,36.471059925487,36.6724679623994,3440138.19220869,0.0,1.0
2017-12-05,156.28,159.53,156.1,158.88,611124,36.1793655272002,36.9317518719877,36.1376948988735,36.7812746030302,2639804.6877908,0.0,1.0
2017-12-06,156.5,157.6,156.14,156.88,368813,36.230296295155,36.4849501349293,36.1469550385016,36.3182676216225,1593120.68633893,0.0,1.0
2017-12-07,158.0,158.86,155.99,156.04,339485,36.5775515312108,36.7766445332161,36.112229514896,36.1238046894312,1466435.77152045,0.0,1.0
2017-12-08,159.18,159.21,157.85,158.54,324830,36.8507256502414,36.8576707549625,36.5428260076052,36.7025634161909,1403132.19041485,0.0,1.0
2017-12-11,158.33,159.83,157.95,158.98,437248,36.6539476831431,37.0012029191989,36.5659763566756,36.8044249521006,1888731.77968326,0.0,1.0
2017-12-12,157.19,158.39,156.96,158.31,316516,36.3900337037407,36.6678378925853,36.3367879008788,36.649317613329,1367219.12502339,0.0,1.0
2017-12-13,157.29,158.86,157.03,157.6,497170,36.4131840528111,36.7766445332161,36.3529931452281,36.4849501349293,2147570.2093666,0.0,1.0
2017-12-14,157.18,158.11,156.9,158.02,505120,36.3877186688336,36.6030169151882,36.3228976914366,36.5821816010249,2181910.944255,0.0,1.0
2017-12-15,158.0,158.92,156.7,157.89,972403,36.5775515312108,36.7905347426584,36.2765969932958,36.5520861472334,4200381.5883877,0.0,1.0
2017-12-18,159.88,160.21,158.59,159.0,849230,37.0127780937341,37.0891742456664,36.7141385907261,36.8090550219147,3668324.81626083,0.0,1.0
2017-12-19,158.99,161.0,158.4,161.0,650565,36.8067399870076,37.2720620033224,36.6701529274924,37.2720620033224,2810173.6091409,0.0,1.0
2017-12-20,159.09,160.05,158.89,159.33,511651,36.829890336078,37.0521336871537,36.7835896379372,36.885451173847,2210122.18193501,0.0,1.0
2017-12-21,159.65,160.59,157.67,160.53,831005,36.9595322908722,37.1771455721338,36.5011553792785,37.1632553626916,3589600.30137517,0.0,1.0
2017-12-22,156.85,163.45,153.01,162.0,2156991,36.3113225169014,37.8392455555469,35.4223491125985,37.5035654940263,9317315.23115205,0.0,1.0
2017-12-26,155.52,157.64,155.41,156.54,501351,36.0034228742652,36.4942102745574,35.9779574902878,36.2395564347832,2165630.41220539,0.0,1.0
2017-12-27,156.02,156.48,155.26,155.96,376343,36.1191746196172,36.2256662253409,35.9432319666822,36.1052844101749,1625647.19372378,0.0,1.0
2017-12-28,156.62,156.72,154.81,155.98,439405,36.2580767140395,36.2812270631099,35.8390553958655,36.109914479989,1898049.13379072,0.0,1.0
2017-12-29,155.83,157.1,155.81,156.99,413457,36.0751889563834,36.3691983895773,36.0705588865693,36.3437330055999,1785964.43078643,0.0,1.0
2018-01-02,156.85,157.53,155.94,157.26,472288,36.3113225169014,36.46874489058,36.1006543403608,36.4062389480899,2040090.18854986,0.0,1.0
2018-01-03,158.42,158.67,156.21,156.21,528696,36.6747829973064,36.7326588699824,36.1631602828509,36.1631602828509,2283749.5814536,0.0,1.0
2018-01-04,161.17,161.29,158.42,158.69,567625,37.3114175967421,37.3391980156265,36.6747829973064,36.7372889397965,2451906.87308509,0.0,1.0
2018-01-05,161.64,161.77,160.67,161.32,584767,37.4202242373729,37.4503196911644,37.1956658513901,37.3461431203476,2525953.27276521,0.0,1.0
2018-01-08,161.9,162.58,159.83,161.38,652081,37.4804151449559,37.6378375186345,37.0012029191989,37.3600333297899,2816722.10651081,0.0,1.0
2018-01-09,161.22,162.22,161.15,162.0,448988,37.3229927712773,37.5544962619811,37.306787526928,37.5035654940263,1939443.75799644,0.0,1.0
2018-01-10,160.33,161.32,159.79,160.98,392066,37.1169546645508,37.3461431203476,36.9919427795707,37.2674319335083,1693564.09619552,0.0,1.0
2018-01-11,162.05,162.24,159.85,160.3,527984,37.5151406685615,37.5591263317952,37.005832989013,37.1100095598297,2280674.03387617,0.0,1.0
2018-01-12,160.46,162.25,160.06,161.81,448233,37.1470501183423,37.5614413667022,37.0544487220608,37.4595798307925,1936182.46807937,0.0,1.0
2018-01-16,161.22,162.11,160.81,161.11,650785,37.3229927712773,37.5290308780037,37.2280763400887,37.2975273872998,2811123.91878561,0.0,1.0
2018-01-17,162.67,163.05,161.33,161.33,767459,37.6586728327979,37.7466441592653,37.3484581552547,37.3484581552547,3315107.68008987,0.0,1.0
2018-01-18,161.8,162.97,160.0,160.89,562993,37.4572647958855,37.728123880009,37.0405585126185,37.246596619345,2431898.53547465,0.0,1.0
2018-01-19,164.06,164.17,161.27,161.94,439690,37.9804626848762,38.0059280688537,37.3345679458125,37.489675284584,1899280.21673955,0.0,1.0
2018-01-22,165.14,165.2,163.22,164.0,468148,38.2304864548364,38.2443766642786,37.785999752685,37.966572475434,2022207.08887213,0.0,1.0
2018-01-23,164.9,165.28,163.46,164.89,401238,38.1749256170675,38.262896943535,37.8415605904539,38.1726105821604,1733183.36920135,0.0,1.0
2018-01-24,164.98,165.81,164.64,165.34,382134,38.1934458963238,38.385593793608,38.1147347094845,38.2767871529772,1650661.93532614,0.0,1.0
2018-01-25,166.58,167.56,165.8,165.91,490490,38.56385148145,38.7907249023398,38.383278758701,38.4087441426784,2118715.35288176,0.0,1.0
2018-01-26,167.77,167.8,166.02,166.83,355530,38.8393406353876,38.8462857401087,38.4342095266558,38.621727354126,1535743.58174489,0.0,1.0
2018-01-29,166.0,167.58,165.57,167.36,444495,38.4295794568417,38.7953549721538,38.3300329558391,38.744424204199,1920035.84329788,0.0,1.0
2018-01-30,165.82,166.98,165.11,166.13,391536,38.387908828515,38.6564528777315,38.2235413501153,38.4596749106332,1691274.71386963,0.0,1.0
2018-01-31,168.45,169.96,166.26,166.3,1008335,38.9967630090662,39.3463332800291,38.4897703644247,38.4990305040529,4355593.07090466,0.0,1.0
2018-02-01,165.18,168.33,164.0,167.87,602573,38.2397465944646,38.9689825901817,37.966572475434,38.862490984458,2602867.87973663,0.0,1.0
2018-02-02,161.82,164.97,161.67,164.38,434747,37.4618948656996,38.1911308614168,37.427169342094,38.0545438019015,1877928.48685862,0.0,1.0
2018-02-05,156.46,163.38,156.43,162.31,608590,36.2210361555269,37.8230403111976,36.2140910508057,37.5753315761445,2628858.84851946,0.0,1.0
2018-02-06,156.35,157.31,151.92,154.42,1037450,36.1955707715494,36.4178141226251,35.1700103077313,35.748769034491,4481357.91320349,0.0,1.0
2018-02-07,156.6,159.46,155.49,155.72,657705,36.2534466442254,36.9155466276385,35.9964777695441,36.049723572406,2841015.47670105,0.0,1.0
2018-02-08,149.32,156.79,149.25,156.39,621919,34.5681012319013,36.2974323074591,34.551895987552,36.2048309111776,2686434.65422102,0.0,1.0
2018-02-09,152.73,154.09,147.38,150.81,917303,35.3575281352014,35.6723728825587,34.1189844599358,34.91304143305,3962372.21828069,0.0,1.0
2018-02-12,154.4,155.64,152.43,153.44,484173,35.7441389646769,36.0312032931497,35.2880770879903,35.5218956136012,2091428.50731069,0.0,1.0
2018-02-13,156.07,156.6,152.99,153.66,271983,36.1307497941524,36.2534466442254,35.4177190427844,35.572826381556,1174854.85498754,0.0,1.0
2018-02-14,164.36,164.48,154.56,154.89,1245369,38.0499137320874,38.0776941509719,35.7811795231895,35.8575756751218,5379482.59965137,0.0,1.0
2018-02-15,166.94,167.09,163.26,165.23,648773,38.6471927381034,38.681918261709,37.7952598923131,38.2513217689998,2802432.9051258,0.0,1.0
2018-02-16,167.12,167.87,166.32,167.35,584333,38.6888633664301,38.862490984458,38.503660573867,38.742109169292,2524078.57101155,0.0,1.0
2018-02-20,166.65,168.54,165.5,166.35,537769,38.5800567257993,39.0175983232296,38.3138277114898,38.5106056785881,2322941.21511931,0.0,1.0
2018-02-21,167.34,169.72,166.25,166.44,503727,38.7397941343849,39.2907724422601,38.4874553295177,38.5314409927514,2175893.75636826,0.0,1.0
2018-02-22,167.08,169.09,166.62,167.18,496472,38.6796032268019,39.1449252431167,38.5731116210781,38.7027535758723,2144555.13603929,0.0,1.0
2018-02-23,169.99,170.13,166.63,168.44,464070,39.3532783847502,39.3856888734487,38.5754266559852,38.9944479741592,2004591.80373063,0.0,1.0
2018-02-26,170.79,171.0,169.0,170.7,760676,39.5384811773133,39.5870969103611,39.1240899289533,39.5176458631499,3285807.90590773,0.0,1.0
2018-02-27,171.0,171.57,170.31,171.0,772813,39.5870969103611,39.7190539000623,39.4273595017754,39.5870969103611,3338234.76117068,0.0,1.0
2018-02-28,170.66,172.91,170.66,171.83,811483,39.5083857235218,40.0292685776054,39.5083857235218,39.7792448076453,3505273.279175,0.0,1.0
2018-03-01,169.56,172.67,168.38,171.27,723266,39.2537318837475,39.9737077398365,38.9805577647169,39.6496028528511,3124212.07041403,0.0,1.0
2018-03-02,169.94,170.66,167.08,168.18,561342,39.341703210215,39.5083857235218,38.6796032268019,38.9342570665762,2424766.89355002,0.0,1.0
2018-03-05,171.41,171.75,167.19,168.61,383823,39.6820133415496,39.760724528389,38.7050686107793,39.0338035675788,1657957.72164394,0.0,1.0
2018-03-06,172.0,172.12,170.33,171.65,471998,39.8186004010649,39.8463808199494,39.4319895715895,39.7375741793186,2038837.50765456,0.0,1.0
2018-03-07,172.19,172.78,171.16,171.16,558343,39.8625860642987,39.9991731238139,39.6241374688737,39.6241374688737,2411812.4452569,0.0,1.0
2018-03-08,172.23,172.77,170.75,172.25,447836,39.8718462039268,39.9968580889069,39.5292210376851,39.8764762737409,1934467.5911296,0.0,1.0
2018-03-09,178.3,178.34,172.49,173.06,451880,41.2770723924993,41.2863325321274,39.9320371115098,40.063994101211,1951936.01023509,0.0,1.0
2018-03-12,176.61,177.92,174.8,177.92,635275,40.8858314932098,41.1891010660318,40.4668101750358,41.1891010660318,2744127.08883353,0.0,1.0
2018-03-13,176.13,178.28,175.74,178.0,347071,40.7747098176719,41.2724423226852,40.6844234562974,41.2076213452881,1499204.17590578,0.0,1.0
2018-03-14,173.61,176.65,173.4,176.65,377210,40.1913210210982,40.8950916328379,40.1427052880503,40.8950916328379,1629392.2776418,0.0,1.0
2018-03-15,173.3,174.48,172.66,174.11,371176,40.11955493898,40.3927290580105,39.9713927049295,40.3070727664501,1603327.87584097,0.0,1.0
2018-03-16,173.28,174.85,172.55,174.05,917235,40.1149248691659,40.4783853495709,39.9459273209521,40.2931825570079,3962078.48620869,0.0,1.0
2018-03-19,172.99,173.32,171.25,172.97,558280,40.0477888568618,40.124185008794,39.644972783037,40.0431587870477,2411540.31113137,0.0,1.0
2018-03-20,172.52,174.54,172.44,173.17,430086,39.9389822162309,40.4066192674527,39.9204619369746,40.0894594851885,1857794.88115865,0.0,1.0
2018-03-21,173.29,175.4,172.59,172.89,467807,40.1172399040729,40.6057122694581,39.9551874605802,40.0246385077914,2020734.10892283,0.0,1.0
2018-03-22,163.11,172.06,162.11,170.96,1107713,37.7605343687076,39.8324906105072,37.5290308780037,39.5778367707329,4784865.21577751,0.0,1.0
2018-03-23,167.85,174.7,165.01,166.73,1440541,38.8578609146439,40.4436598259654,38.2003910010449,38.5985770050556,6222545.48136688,0.0,1.0
2018-03-26,170.98,172.82,168.23,170.59,859361,39.582466840547,40.0084332634421,38.9458322411114,39.4921804791725,3712086.57539974,0.0,1.0
2018-03-27,169.59,174.9,168.63,174.27,601455,39.2606769884686,40.4899605241061,39.0384336373929,40.3441133249627,2598038.57890578,0.0,1.0
2018-03-28,169.05,171.07,168.5,169.65,568602,39.1356651034885,39.6033021547103,39.0083381836014,39.2745671979108,2456127.11182547,0.0,1.0
2018-03-29,170.58,172.12,168.56,169.53,575452,39.4898654442654,39.8463808199494,39.0222283930436,39.2467867790264,2485716.29849032,0.0,1.0
2018-04-02,167.46,170.99,165.48,170.11,584054,38.7675745532694,39.584781875454,38.3091976416757,39.3810588036346,2522873.40559849,0.0,1.0
2018-04-03,169.83,170.06,167.69,168.47,640567,39.3162378262375,39.3694836290994,38.8208203561313,39.0013930788803,2766986.35537811,0.0,1.0
2018-04-04,169.46,170.24,166.88,167.98,545696,39.2305815346771,39.4111542574261,38.6333025286611,38.8879563684354,2357182.59945394,0.0,1.0
2018-04-05,171.7,172.62,169.6,170.55,509244,39.7491493538538,39.9621325653013,39.2629920233757,39.4829203395443,2199724.93050402,0.0,1.0
2018-04-06,166.74,171.17,165.33,170.09,349286,38.6008920399626,39.6264525037807,38.2744721180702,39.3764287338205,1508772.06619229,0.0,1.0
2018-04-09,167.67,170.26,167.51,168.03,393460,38.8161902863172,39.4157843272402,38.7791497278046,38.8995315429706,1699585.60367155,0.0,1.0
2018-04-10,170.33,171.47,169.29,170.0,518378,39.4319895715895,39.6959035509919,39.1912259412575,39.3555934196572,2239180.05911668,0.0,1.0
2018-04-11,170.14,170.76,168.88,169.23,421996,39.3880039083557,39.5315360725921,39.0963095100689,39.1773357318152,1822849.40376907,0.0,1.0
2018-04-12,172.17,173.04,170.63,170.63,421912,39.8579559944846,40.059364031397,39.5014406188006,39.5014406188006,1822486.55826836,0.0,1.0
2018-04-13,170.16,172.75,169.58,172.75,403920,39.3926339781698,39.9922280190928,39.2583619535616,39.9922280190928,1744768.50768823,0.0,1.0
2018-04-16,172.91,173.05,170.71,171.63,344946,40.0292685776054,40.061679066304,39.519960898057,39.7329441095045,1490025.04865574,0.0,1.0
2018-04-17,173.95,175.1,173.53,173.72,441685,40.2700322079375,40.5362612222469,40.1728007418418,40.2167864050756,1907897.79738135,0.0,1.0
2018-04-18,174.38,174.76,172.08,174.27,300639,40.3695787089401,40.4575500354076,39.8371206803212,40.3441133249627,1298637.00580036,0.0,1.0
2018-04-19,174.16,174.8,172.93,174.19,256297,40.3186479409853,40.4668101750358,40.0338986474195,40.3255930457064,1107097.77731969,0.0,1.0
2018-04-20,173.12,174.64,172.29,173.74,337048,40.0778843106533,40.4297696165231,39.8857364133691,40.2214164748897,1455908.93241063,0.0,1.0
2018-04-23,173.12,174.09,172.36,173.92,351058,40.0778843106533,40.302442696636,39.9019416577183,40.2630871032163,1516426.3784215,0.0,1.0
2018-04-24,171.5,175.0,169.88,174.5,413465,39.702848655713,40.5131108731765,39.3278130007727,40.3973591278246,1785998.98750078,0.0,1.0
2018-04-25,171.19,172.27,169.74,171.09,358070,39.6310825735948,39.881106343555,39.2954025120742,39.6079322245244,1546715.338552,0.0,1.0
2018-04-26,172.89,173.49,170.65,171.93,348511,40.0246385077914,40.1635406022137,39.5060706886147,39.8023951567157,1505424.38448933,0.0,1.0
2018-04-27,173.31,173.83,171.91,172.91,293972,40.121869973887,40.242251789053,39.7977650869016,40.0292685776054,1269838.30397634,0.0,1.0
2018-04-30,170.3,174.66,170.25,173.23,765272,39.4250444668684,40.4343996863372,39.4134692923332,40.1033496946307,3305660.73830359,0.0,1.0
2018-05-01,172.34,172.66,169.0,169.59,481979,39.8973115879042,39.9713927049295,39.1240899289533,39.2606769884686,2081951.32839935,0.0,1.0
2018-05-02,170.86,173.13,170.14,172.27,374963,39.5546864216625,40.0801993455603,39.3880039083557,39.881106343555,1619686.16049788,0.0,1.0
2018-05-03,173.01,174.39,170.0,170.04,553743,40.0524189266758,40.3718937438472,39.3555934196572,39.3648535592854,2391942.33450387,0.0,1.0
2018-05-04,175.23,175.63,171.89,172.3,416951,40.5663566760384,40.65895807232,39.7931350170875,39.8880514482761,1801057.07578014,0.0,1.0
2018-05-07,175.75,176.46,174.54,175.64,611447,40.6867384912044,40.8511059696042,40.4066192674527,40.661273107227,2641199.91513281,0.0,1.0
2018-05-08,176.64,176.74,175.0,175.6,384369,40.8927765979309,40.9159269470013,40.5131108731765,40.6520129675988,1660316.21739854,0.0,1.0
2018-05-09,178.88,179.0,175.44,176.66,321527,41.4113444171075,41.439124835992,40.6149724090862,40.8974066677449,1388864.58697632,0.0,1.0
2018-05-10,181.96,182.17,179.16,179.74,302580,42.1243751684754,42.1729909015232,41.4761653945046,41.6104374191129,1307021.32862028,0.0,1.0
2018-05-11,183.91,183.99,181.31,181.44,338134,42.575806975348,42.5943272546043,41.9738978995179,42.0039933533094,1460600.00638406,0.0,1.0
2018-05-14,183.27,184.22,182.66,183.64,336985,42.4276447412975,42.6475730574662,42.2864276119681,42.5133010328579,1455636.7982851,0.0,1.0
2018-05-15,183.15,183.26,181.64,182.34,337398,42.399864322413,42.4253297063905,42.0502940514502,42.2123464949429,1457420.78866358,0.0,1.0
2018-05-16,182.15,183.64,181.71,182.85,312298,42.1683608317092,42.5133010328579,42.0664992957995,42.3304132752019,1348999.09738071,0.0,1.0
2018-05-17,182.25,183.48,181.84,182.43,387063,42.1915111807796,42.4762604743453,42.096594749591,42.2331818091063,1671953.19095694,0.0,1.0
2018-05-18,182.85,183.37,181.34,182.57,343179,42.3304132752019,42.4507950903679,41.980843004239,42.2655922978048,1482392.33437299,0.0,1.0
2018-05-21,183.43,183.63,182.6,183.0,425683,42.4646852998101,42.5109859979509,42.2725374025259,42.3651387988075,1838775.72949656,0.0,1.0
2018-05-22,180.87,183.66,180.63,183.5,384188,41.8720363636082,42.517931102672,41.8164755258393,42.4808905441594,1659534.3717363,0.0,1.0
2018-05-23,180.76,180.87,179.15,180.31,402420,41.8465709796308,41.8720363636082,41.4738503595976,41.7423944088141,1738289.12374702,0.0,1.0
2018-05-24,181.65,182.0,179.94,181.15,319682,42.0526090863572,42.1336353081036,41.6567381172536,41.9368573410053,1380894.94472863,0.0,1.0
2018-05-25,180.84,181.97,180.1,181.08,295306,41.8650912588871,42.1266902033825,41.6937786757662,41.920652096656,1275600.63609472,0.0,1.0
2018-05-29,180.62,181.6,179.09,179.79,356025,41.8141604909323,42.041033911822,41.4599601501553,41.622012593648,1537881.77844549,0.0,1.0
2018-05-30,183.15,183.22,180.58,181.24,325924,42.399864322413,42.4160695667623,41.8049003513041,41.9576926551687,1407857.82110264,0.0,1.0
2018-05-31,182.25,184.04,181.66,183.23,1160637,42.1915111807796,42.6059024291395,42.0549241212643,42.4183846016693,5013475.15958047,0.0,1.0
2018-06-01,184.56,184.68,182.2,182.87,459538,42.7262842443055,42.75406466319,42.1799360062444,42.335043345016,1985015.4250496,0.0,1.0
2018-06-04,186.81,187.18,184.97,184.99,389765,43.2471670983892,43.3328233899496,42.8212006754941,42.8258307453082,1683624.72122971,0.0,1.0
2018-06-05,189.83,189.9,187.3,187.35,426965,43.9463076403149,43.9625128846641,43.3606038088341,43.3721789833693,1844313.44297164,0.0,1.0
2018-06-06,190.93,191.34,189.52,189.95,427381,44.2009614800891,44.2958779112777,43.8745415581967,43.9740880591993,1846110.392118,0.0,1.0
2018-06-07,189.07,191.21,187.82,190.8,419629,43.7703649873799,44.2657824574862,43.4809856240001,44.1708660262976,1812624.93590984,0.0,1.0
2018-06-08,191.48,191.58,188.68,189.18,289665,44.3282883999762,44.3514387490466,43.6800786260054,43.7958303713573,1251233.83288649,0.0,1.0
2018-06-11,190.52,191.91,189.97,191.26,328808,44.1060450489005,44.4278349009789,43.9787181290134,44.2773576320214,1420315.51662694,0.0,1.0
2018-06-12,192.3,192.77,191.16,191.24,298197,44.5181212623534,44.6269279029842,44.254207282951,44.2727275622073,1288088.56874408,0.0,1.0
2018-06-13,192.3,194.09,192.15,192.15,355380,44.5181212623534,44.9325125107133,44.4833957387478,44.4833957387478,1535095.64335077,0.0,1.0
2018-06-14,191.56,193.1,190.8,193.1,487001,44.3468086792326,44.7033240549165,44.1708660262976,44.7033240549165,2103644.30583451,0.0,1.0
2018-06-15,190.51,191.73,189.31,191.72,930667,44.1037300139935,44.3861642726522,43.8259258251489,44.3838492377452,4020099.20960755,0.0,1.0
2018-06-18,191.03,191.45,189.32,190.63,399726,44.2241118291595,44.3213432952551,43.8282408600559,44.131510432878,1726652.15018861,0.0,1.0
2018-06-19,190.55,190.74,187.86,189.75,346960,44.1129901536216,44.1569758168554,43.4902457636283,43.9277873610586,1498724.70149413,0.0,1.0
2018-06-20,190.28,191.37,189.54,191.02,338984,44.0504842111316,44.3028230159988,43.8791716280107,44.2217967942525,1464271.65728408,0.0,1.0
2018-06-21,189.46,190.6,188.01,190.11,313722,43.8606513487544,44.1245653281568,43.5249712872338,44.0111286177119,1355150.19253557,0.0,1.0
2018-06-22,188.63,190.99,188.37,190.44,477910,43.6685034514702,44.2148516895314,43.6083125438872,44.0875247696442,2064374.9195615,0.0,1.0
2018-06-25,185.58,188.85,184.7,188.38,587027,42.9624178048234,43.7194342194251,42.758694733004,43.6106275787943,2535715.54456996,0.0,1.0
2018-06-26,186.59,187.41,185.84,185.95,425368,43.1962363304343,43.3860691928115,43.0226087124064,43.0480740963839,1837415.0588689,0.0,1.0
2018-06-27,184.35,187.98,184.16,186.04,393927,42.6776685112577,43.5180261825127,42.6336828480239,43.0689094105472,1701602.85187191,0.0,1.0
2018-06-28,185.56,186.27,184.19,184.48,251103,42.9577877350094,43.1221552134091,42.6406279527451,42.7077639650492,1084661.83052594,0.0,1.0
2018-06-29,185.07,188.17,185.04,185.79,438344,42.8443510245645,43.5620118457464,42.8374059198433,43.0110335378712,1893466.04954963,0.0,1.0
2018-07-02,188.65,188.87,183.2,184.24,451159,43.6731335212843,43.7240642892392,42.4114394969482,42.6522031272803,1948821.58635402,0.0,1.0
2018-07-03,187.08,189.82,186.95,188.98,243985,43.3096730408792,43.9439926054078,43.2795775870877,43.7495296732166,1053914.99393027,0.0,1.0
2018-07-05,189.4,189.61,187.21,187.83,408404,43.8467611393122,43.89537687236,43.3397684946707,43.4833006589071,1764137.54608314,0.0,1.0
2018-07-06,191.27,191.89,188.7,189.33,276370,44.2796726669284,44.4232048311648,43.6847086958195,43.8305558949629,1193804.89322093,0.0,1.0
2018-07-09,192.91,192.99,191.5,191.91,576485,44.6593383916828,44.6778586709391,44.3329184697903,44.4278349009789,2490178.43423116,0.0,1.0
2018-07-10,193.29,194.32,192.39,193.07,420455,44.7473097181502,44.9857583135752,44.5389565765168,44.6963789501954,1816192.9166668,0.0,1.0
2018-07-11,193.56,194.31,191.95,192.07,477536,44.8098156606403,44.9834432786682,44.4370950406071,44.4648754594915,2062759.39316549,0.0,1.0
2018-07-12,195.06,195.18,193.1,194.56,356478,45.1570708966961,45.1848513155805,44.7033240549165,45.0413191513441,1539838.55239573,0.0,1.0
2018-07-13,195.71,196.27,194.97,195.6,320009,45.3075481656536,45.4371901204478,45.1362355825327,45.2820827816762,1382307.45042781,0.0,1.0
2018-07-16,192.5,196.02,192.17,195.78,512063,44.5644219604942,45.3793142477718,44.4880258085619,45.3237534100029,2211901.8527242,0.0,1.0
2018-07-17,194.26,194.59,192.61,193.66,499601,44.971868104133,45.0482642560653,44.5898873444716,44.8329660097107,2158071.13094065,0.0,1.0
2018-07-18,192.53,194.99,192.17,193.89,539580,44.5713670652153,45.1408656523468,44.4880258085619,44.8862118125726,2330763.99133099,0.0,1.0
2018-07-19,193.68,193.94,191.48,192.6,673306,44.8375960795247,44.8977869871078,44.3282883999762,44.5875723095646,2908405.3892789,0.0,1.0
2018-07-20,203.57,204.28,195.06,196.5,1318215,47.127165602586,47.2915330809857,45.1570708966961,45.4904359233096,5694147.40137215,0.0,1.0
2018-07-23,205.12,207.98,203.44,203.74,1040480,47.485996013177,48.14809599659,47.0970701487945,47.1665211960056,4494446.26876473,0.0,1.0
2018-07-24,206.99,207.98,204.57,204.57,828088,47.9189075407932,48.14809599659,47.3586690932898,47.3586690932898,3577000.05940417,0.0,1.0
2018-07-25,209.25,209.39,206.14,206.64,645591,48.4421054297839,48.4745159184825,47.7221295736949,47.8378813190468,2788687.97199186,0.0,1.0
2018-07-26,208.79,210.38,207.43,209.96,520775,48.3356138240602,48.7037043742793,48.0207690767029,48.6064729081837,2249534.11465473,0.0,1.0
2018-07-27,205.03,209.22,203.42,208.96,513094,47.4651606990136,48.4351603250628,47.0924400789804,48.3749694174798,2216355.34928645,0.0,1.0
2018-07-30,202.73,204.99,201.37,204.92,650617,46.9327026703947,47.4559005593855,46.6178579230375,47.4396953150362,2810398.2277842,0.0,1.0
2018-07-31,204.48,204.96,202.73,203.88,757843,47.3378337791265,47.4489554546644,46.9327026703947,47.1989316847042,3273570.50943744,0.0,1.0
2018-08-01,205.97,206.62,204.0,204.0,621382,47.6827739802753,47.8332512492328,47.2267121035886,47.2267121035886,2684115.03477007,0.0,1.0
2018-08-02,208.18,208.47,205.13,205.39,535232,48.1943966947308,48.2615327070349,47.488311048084,47.548501955667,2311982.41708008,0.0,1.0
2018-08-03,206.92,208.63,205.15,208.08,382579,47.9027022964439,48.2985732655475,47.4929411178981,48.1712463456604,1652584.15256203,0.0,1.0
2018-08-06,210.19,211.01,207.03,207.11,434954,48.6597187110456,48.8495515734227,47.9281676804214,47.9466879596777,1878822.64184251,0.0,1.0
2018-08-07,211.23,212.27,210.51,210.9,360675,48.9004823413776,49.1412459717096,48.7337998280708,48.8240861894453,1557967.86866323,0.0,1.0
2018-08-08,210.8,212.02,210.45,211.2,417865,48.8009358403749,49.0833700990337,48.7199096186286,48.8935372366565,1805005.18039499,0.0,1.0
2018-08-09,211.4,212.59,211.02,211.29,467244,48.9398379347973,49.2153270887349,48.8518666083298,48.9143725508198,2018302.18015022,0.0,1.0
2018-08-10,210.99,211.8,209.16,209.2,369297,48.8449215036087,49.0324393310788,48.4212701156206,48.4305302552487,1595211.36755729,0.0,1.0
2018-08-13,209.68,211.92,209.14,211.13,274640,48.5416519307866,49.0602197499633,48.4166400458065,48.8773319923072,1186332.00374207,0.0,1.0
2018-08-14,210.28,211.57,208.46,209.7,550627,48.6805540252089,48.9791935282169,48.2592176721279,48.5462820006007,2378482.49426334,0.0,1.0
2018-08-15,211.41,211.64,208.69,209.53,483943,48.9421529697043,48.9953987725662,48.3124634749898,48.506926407181,2090435.00177304,0.0,1.0
2018-08-16,211.93,213.02,211.3,212.2,318946,49.0625347848703,49.3148735897375,48.9166875857269,49.1250407273603,1377715.72700815,0.0,1.0
2018-08-17,212.78,213.1,211.62,212.68,424051,49.2593127519686,49.3333938689938,48.9907687027521,49.2361624028982,1831726.15976852,0.0,1.0
2018-08-20,212.87,213.97,212.32,213.62,467679,49.2801480661319,49.5348019059062,49.1528211462448,49.4537756841598,2020181.20149318,0.0,1.0
2018-08-21,211.94,213.84,211.86,213.11,489129,49.0648498197773,49.5047064521147,49.046329540521,49.3357089039009,2112836.39185244,0.0,1.0
2018-08-22,212.42,213.71,211.01,211.57,285527,49.1759714953152,49.4746109983232,48.8495515734227,48.9791935282169,1233359.37238735,0.0,1.0
2018-08-23,212.39,212.8,211.11,211.96,248217,49.1690263905941,49.2639428217827,48.8727019224931,49.0694798895914,1072195.49582306,0.0,1.0
2018-08-24,212.63,213.69,211.5,212.7,228376,49.224587228363,49.4699809285091,48.9629882838676,49.2407924727123,986490.524638065,0.0,1.0
2018-08-27,212.04,213.93,211.7,213.38,359775,49.0880001688477,49.525541766278,49.0092889820084,49.3982148463909,1554080.23829851,0.0,1.0
2018-08-28,213.09,213.51,212.12,212.69,254569,49.3310788340868,49.4283103001824,49.106520448104,49.2384774378052,1099633.52701942,0.0,1.0
2018-08-29,214.27,214.75,212.4,213.54,295247,49.6042529531173,49.7153746286552,49.1713414255011,49.4352554049035,1275345.78032637,0.0,1.0
2018-08-30,213.31,214.27,212.34,213.69,208538,49.3820096020416,49.6042529531173,49.1574512160589,49.4699809285091,900798.512220955,0.0,1.0
2018-08-31,213.37,213.72,212.57,212.9,391042,49.3958998114839,49.4769260332302,49.2106970189208,49.287093170853,1689140.83675832,0.0,1.0
2018-09-04,215.54,216.17,213.22,213.22,409787,49.8982623863113,50.0441095854547,49.3611742878783,49.3611742878783,1770111.53807694,0.0,1.0
2018-09-05,214.63,216.84,213.42,214.46,514853,49.6875942097707,50.1992169242263,49.4074749860191,49.6482386163511,2223953.50685484,0.0,1.0
2018-09-06,216.4,216.65,214.24,214.59,276896,50.0973553883166,50.1552312609925,49.5973078483962,49.6783340701426,1196076.99718964,0.0,1.0
2018-09-07,216.23,217.34,214.44,215.7,289328,50.0579997948969,50.3149686695782,49.643608546537,49.9353029448239,1249778.13129437,0.0,1.0
2018-09-10,214.44,216.39,214.08,216.39,393772,49.643608546537,50.0950403534095,49.5602672898836,50.0950403534095,1700933.31553132,0.0,1.0
2018-09-11,215.19,216.88,212.49,213.7,332425,49.8172361645649,50.2084770638544,49.1921767396645,49.4722959634161,1435939.47110383,0.0,1.0
2018-09-12,212.91,215.38,211.96,213.23,470967,49.2894082057601,49.8612218277986,49.0694798895914,49.3634893227853,2034384.0110923,0.0,1.0
2018-09-13,213.37,214.39,212.93,214.26,449033,49.3958998114839,49.6320333720018,49.2940382755742,49.6019379182103,1939638.13951468,0.0,1.0
2018-09-14,214.48,215.06,212.67,213.35,312722,49.6528686861652,49.7871407107734,49.2338473679912,49.3912697416698,1350830.60324143,0.0,1.0
2018-09-17,212.47,214.5,211.73,214.5,421111,49.1875466698504,49.6574987559792,49.0162340867295,49.6574987559792,1819026.56724376,0.0,1.0
2018-09-18,214.88,215.45,212.76,213.17,567772,49.7454700824467,49.8774270721479,49.2546826821545,49.3495991133431,2452541.85271133,0.0,1.0
2018-09-19,210.82,214.84,209.85,214.73,441893,48.805565910189,49.7362099428185,48.5810075242063,49.7107445588411,1908796.27195453,0.0,1.0
2018-09-20,211.69,212.25,209.82,211.5,418538,49.0069739471014,49.1366159018955,48.5740624194851,48.9629882838676,1807912.26398994,0.0,1.0
2018-09-21,211.7,213.94,211.15,212.29,848670,49.0092889820084,49.5278568011851,48.8819620621213,49.1458760415237,3665905.84625612,0.0,1.0
2018-09-24,211.11,212.42,210.1,212.0,471300,48.8727019224931,49.1759714953152,48.6388833968822,49.0787400292196,2035822.43432725,0.0,1.0
2018-09-25,212.96,213.65,211.32,212.14,821976,49.3009833802953,49.4607207888809,48.9213176555409,49.1111505179181,3550598.72963839,0.0,1.0
2018-09-26,201.16,208.99,200.11,206.18,2323181,46.5692421899897,48.3819145222009,46.3261635247506,47.7313897133231,10035187.7759449,0.0,1.0
2018-09-27,197.59,202.0,196.83,201.38,1173954,45.7427747281769,46.7637051221809,45.5668320752419,46.6201729579445,5070999.1302105,0.0,1.0
2018-09-28,197.81,198.22,195.08,196.66,1107434,45.7937054961317,45.8886219273203,45.1617009665102,45.5274764818223,4783660.05036445,0.0,1.0
2018-10-01,198.02,199.65,197.03,198.99,1162532,45.8423212291795,46.2196719190268,45.6131327733827,46.0668796151623,5021660.78129287,0.0,1.0
2018-10-02,195.85,198.34,195.58,197.11,1042699,45.3399586543521,45.9164023462048,45.2774527118621,45.631653052639,4504031.43740842,0.0,1.0
2018-10-03,196.04,197.39,195.27,196.67,1043054,45.3839443175859,45.6964740300361,45.2056866297439,45.5297915167293,4505564.89160784,0.0,1.0
2018-10-04,194.88,196.91,194.29,195.9,878603,45.1154002683694,45.5853523544982,44.9788132088541,45.3515338288873,3795204.11259755,0.0,1.0
2018-10-05,195.9,197.25,194.02,195.27,856141,45.3515338288873,45.6640635413375,44.9163072663641,45.2056866297439,3698177.49787262,0.0,1.0
2018-10-08,194.46,196.49,192.48,195.69,406522,45.0181688022738,45.4881208884026,44.5597918906801,45.3029180958395,1756008.07903158,0.0,1.0
2018-10-09,195.32,196.52,194.17,194.64,669363,45.2172618042791,45.4950659931237,44.9510327899696,45.0598394306005,2891373.24869211,0.0,1.0
2018-10-10,187.13,195.35,186.86,195.35,858603,43.3212482154144,45.2242069090002,43.2587422729244,45.2242069090002,3708812.32671479,0.0,1.0
2018-10-11,184.02,189.27,183.47,186.89,1210575,42.6012723593254,43.8166656855207,42.4739454394383,43.2656873776455,5229186.80975114,0.0,1.0
2018-10-12,186.97,188.03,184.53,185.66,815061,43.2842076569018,43.5296013570479,42.7193391395844,42.9809380840797,3520728.76966943,0.0,1.0
2018-10-15,184.39,186.74,183.99,186.74,549088,42.6869286508858,43.2309618540399,42.5943272546043,43.2309618540399,2371834.64633966,0.0,1.0
2018-10-16,189.91,190.52,185.01,185.19,543527,43.9648279195712,44.1060450489005,42.8304608151222,42.8721314434489,2347813.41027495,0.0,1.0
2018-10-17,186.2,190.72,185.41,190.72,718166,43.1059499690598,44.1523457470413,42.9230622114038,44.1523457470413,3102182.16501393,0.0,1.0
2018-10-18,180.96,186.99,179.68,186.3,792288,41.8928716777716,43.2888377267159,41.5965472096706,43.1291003181302,3422358.76267402,0.0,1.0
2018-10-19,178.66,182.06,177.81,181.82,642287,41.3604136491527,42.1475255175458,41.1636356820544,42.0919646797769,2774416.04896403,0.0,1.0
2018-10-22,178.66,180.12,176.79,178.91,569267,41.3604136491527,41.6984087455803,40.9275021215364,41.4182895218286,2458999.63870607,0.0,1.0
2018-10-23,174.68,176.97,170.75,175.99,1071075,40.4390297561513,40.9691727498631,39.5292210376851,40.7422993289734,4626604.10321888,0.0,1.0
2018-10-24,168.38,176.19,168.02,174.59,908372,38.9805577647169,40.7886000271141,38.8972165080636,40.4181944419879,3923793.96629475,0.0,1.0
2018-10-25,173.69,174.46,168.58,170.0,837366,40.2098413003545,40.3880989881964,39.0268584628577,39.3555934196572,3617077.20887518,0.0,1.0
2018-10-26,171.47,173.95,168.2,170.26,637020,39.6959035509919,40.2700322079375,38.9388871363902,39.4157843272402,2751664.7721518,0.0,1.0
2018-10-29,171.9,175.21,169.0,173.49,756648,39.7954500519945,40.5617266062243,39.1240899289533,40.1635406022137,3268408.60023095,0.0,1.0
2018-10-30,177.89,178.38,173.11,173.11,1218372,41.1821559613107,41.2955926717556,40.0755692757462,40.0755692757462,5262866.64747753,0.0,1.0
2018-10-31,181.87,183.88,178.99,179.0,1056003,42.1035398543121,42.5688618706269,41.436809801085,41.439124835992,4561499.25337763,0.0,1.0
2018-11-01,180.77,182.64,178.47,182.37,797807,41.8488860145378,42.2817975421541,41.3164279859189,42.219291599664,3446198.57598838,0.0,1.0
2018-11-02,179.63,183.74,178.07,181.99,516825,41.5849720351354,42.5364513819283,41.2238265896374,42.1313202731966,2232471.73694288,0.0,1.0
2018-11-05,177.67,180.9,176.27,180.02,658239,41.1312251933559,41.8789814683293,40.8071203063704,41.6752583965099,2843322.13738411,0.0,1.0
2018-11-06,177.41,179.26,176.12,178.07,752577,41.0710342857728,41.499315743575,40.7723947827649,41.2238265896374,3250823.55221451,0.0,1.0
2018-11-07,181.4,181.7,178.11,179.35,709888,41.9947332136813,42.0641842608924,41.2330867292656,41.5201510577383,3066424.60483705,0.0,1.0
2018-11-08,181.16,181.21,178.47,179.44,401814,42.4137545318553,42.4254606906464,41.783963188895,42.011062669442,1716250.42497307,2.05,1.0
2018-11-09,179.22,180.67,177.16,180.67,412028,41.9595555707612,42.2990341757027,41.4772618285686,42.2990341757027,1759877.03290777,0.0,1.0
2018-11-12,176.83,179.99,176.08,178.7,433972,41.4000011805474,42.1398304161439,41.2244087986812,41.8378115193339,1853605.47274712,0.0,1.0
2018-11-13,178.13,180.41,176.73,177.37,461944,41.7043613091156,42.238162149989,41.3765888629652,41.5264276954911,1973081.04325324,0.0,1.0
2018-11-14,177.23,180.0,175.74,179.41,414994,41.4936504508761,42.1421716479021,41.1448069189018,42.0040389741673,1772545.57795715,0.0,1.0
2018-11-15,182.22,182.44,176.01,176.65,563847,42.6619250982263,42.713432196907,41.2080201763736,41.3578590088995,2408334.83494798,0.0,1.0
2018-11-16,183.2,183.98,180.46,182.15,450840,42.8913658105315,43.0739818876724,42.2498683087801,42.6455364759187,1925653.01755254,0.0,1.0
2018-11-19,179.58,183.39,178.28,183.0,651878,42.043839914057,42.9358492139376,41.7394797854888,42.8445411753672,2784337.76456419,0.0,1.0
2018-11-20,177.8,179.12,176.5,178.01,713752,41.6271006610944,41.9361432531791,41.3227405325263,41.676266528017,3048617.45316335,0.0,1.0
2018-11-21,180.69,182.11,178.32,179.51,488737,42.3037166392191,42.6361715488859,41.7488447125217,42.0274512917495,2087520.8030334,0.0,1.0
2018-11-23,180.05,181.04,178.82,179.73,284456,42.1538778066932,42.3856597507567,41.8659063004325,42.0789583904303,1214984.37308341,0.0,1.0
2018-11-26,182.26,183.27,180.09,181.85,689867,42.6712900252591,42.907754432839,42.1632427337261,42.5752995231722,2946598.50558939,0.0,1.0
2018-11-27,183.35,183.52,180.82,181.2,455824,42.9264842869047,42.9662852267944,42.3341526520759,42.4231194588881,1946940.95704213,0.0,1.0
2018-11-28,188.24,188.31,182.75,182.75,688622,44.0713466166728,44.0877352389803,42.7860103814117,42.7860103814117,2941280.79197291,0.0,1.0
2018-11-29,188.04,188.85,185.77,187.79,431052,44.0245219815084,44.214161753924,43.4930623723932,43.965991187553,1841133.40546992,0.0,1.0
2018-11-30,187.38,189.82,186.91,188.78,797426,43.8700006854661,44.441261234471,43.7599627928299,44.1977731316165,3406010.52074983,0.0,1.0
2018-12-03,189.37,191.26,187.64,189.92,588284,44.3359058053513,44.7783986076542,43.9308727111797,44.4646735520532,2512711.51578804,0.0,1.0
2018-12-04,179.49,189.99,179.49,189.99,689631,42.0227688282331,44.4810621743607,42.0227688282331,44.4810621743607,2945590.48919301,0.0,1.0
2018-12-06,177.83,178.32,173.59,177.19,869500,41.6341243563691,41.7488447125217,40.6414420908852,41.4842855238432,3713857.01970086,0.0,1.0
2018-12-07,171.4,178.54,170.42,176.79,854979,40.1287123358357,41.8003518112025,39.8992716235304,41.3906362535145,3651834.11253229,0.0,1.0
2018-12-10,171.54,172.37,169.09,171.4,650927,40.1614895804507,40.3558118163827,39.5878877996876,40.1287123358357,2780275.80018726,0.0,1.0
2018-12-11,170.43,174.68,169.9,173.91,668201,39.9016128552887,40.8966363525308,39.7775275721032,40.7163615071481,2854057.47489492,0.0,1.0
2018-12-12,173.16,176.08,172.6,173.11,535855,40.5407691252818,41.2244087986812,40.4096601468217,40.5290629664908,2288773.83932353,0.0,1.0
2018-12-13,171.84,174.13,170.69,173.81,428879,40.2317265331972,40.7678686058289,39.9624848810023,40.6929491895659,1831851.96636261,0.0,1.0
2018-12-14,169.74,171.69,169.3,170.49,596788,39.7400678639717,40.196608056824,39.6370536666102,39.915660245838,2549034.27610493,0.0,1.0
2018-12-17,166.22,170.86,165.31,169.87,1048637,38.9159542850794,40.002285820892,38.7029021950817,39.7705038768285,4478996.99087758,0.0,1.0
2018-12-18,166.6,167.94,164.86,167.34,983269,39.0049210918916,39.3186461474927,38.5975467659619,39.1781722419997,4199793.53410495,0.0,1.0
2018-12-19,165.07,171.03,164.82,166.72,1260186,38.6467126328845,40.0420867607817,38.588181838929,39.0330158729902,5382576.90883122,0.0,1.0
2018-12-20,159.04,164.2,155.98,163.4,1441681,37.2349498826797,38.4430254699196,36.5185329646654,38.2557269292623,6157788.50145988,0.0,1.0
2018-12-21,159.97,166.15,158.95,161.02,2285773,37.4526844361939,38.8995656627719,37.2138787968558,37.6985137708067,9763121.45082542,0.0,1.0
2018-12-24,156.02,160.39,155.98,160.14,562142,36.5278978916983,37.551016170039,36.5185329646654,37.4924853760836,2401052.34360975,0.0,1.0
2018-12-26,164.03,164.09,156.05,156.94,1014082,38.4032245300299,38.4172719205792,36.5349215869729,36.7432912134542,4331403.74267084,0.0,1.0
2018-12-27,167.25,167.29,160.99,161.82,684805,39.1571011561757,39.1664660832086,37.691490075532,37.885812311464,2924977.4081383,0.0,1.0
2018-12-28,166.91,169.03,165.03,167.74,650984,39.0774992763964,39.5738404091383,38.6373477058516,39.2718215123284,2780519.26177452,0.0,1.0
2018-12-31,167.99,168.52,165.7708,167.95,564339,39.3303523062838,39.4544375894693,38.8107861545003,39.3209873792509,2410436.29285907,0.0,1.0
2019-01-02,167.49,167.58,164.59,165.51,594552,39.2132907183729,39.2343618041969,38.5343335084901,38.749726830246,2539483.74787486,0.0,1.0
2019-01-03,164.81,170.0,164.5,167.94,918528,38.5858406071708,39.8009398896853,38.5132624226661,39.3186461474927,3923268.15479218,0.0,1.0
2019-01-04,172.56,172.77,165.69,167.2,870614,40.4002952197888,40.4494610867114,38.7918690018939,39.1453949973846,3718615.19879224,0.0,1.0
2019-01-07,172.85,174.17,170.71,172.49,739131,40.4681909407771,40.7772335328617,39.9671673445187,40.3839065974813,3157017.65707708,0.0,1.0
2019-01-08,174.72,175.5,171.14,174.53,777482,40.9060012795637,41.0886173567046,40.0678403101221,40.8615178761575,3320824.59274418,0.0,1.0
2019-01-09,176.25,177.22,174.16,175.47,608313,41.2642097385708,41.4913092191179,40.7748923011035,41.0815936614299,2598260.50054663,0.0,1.0
2019-01-10,177.48,177.61,175.52,175.92,561051,41.5521812448315,41.5826172576883,41.093299820221,41.1869490905497,2396392.40340447,0.0,1.0
2019-01-11,177.79,177.93,175.41,176.97,440789,41.6247594293362,41.6575366739513,41.0675462708806,41.4327784251624,1882722.62433229,0.0,1.0
2019-01-14,176.66,177.44,175.48,176.66,398336,41.3602002406577,41.5428163177986,41.0839348931881,41.3602002406577,1701394.99689427,0.0,1.0
2019-01-15,177.54,178.12,176.09,177.37,439950,41.5662286353808,41.7020200773574,41.2267500304394,41.5264276954911,1879139.04061805,0.0,1.0
2019-01-16,178.27,178.64,176.4,177.88,494554,41.7371385537306,41.8237641287846,41.2993282149441,41.6458305151602,2112366.69870172,0.0,1.0
2019-01-17,180.91,181.25,177.27,177.79,413095,42.3552237378999,42.4348256176792,41.5030153779089,41.6247594293362,1764434.46297105,0.0,1.0
2019-01-18,184.91,185.34,181.6,182.65,638095,43.2917164411866,43.3923894067899,42.5167687292168,42.7625980638296,2725467.04426224,0.0,1.0
2019-01-22,182.76,184.65,181.32,184.09,394747,42.78835161317,43.2308444154729,42.4512142399867,43.0997354370128,1686065.45940869,0.0,1.0
2019-01-23,182.14,183.85,180.56,183.61,462387,42.6431952441605,43.0435458748156,42.2732806263623,42.9873563126184,1974973.20962441,0.0,1.0
2019-01-24,182.52,182.65,180.44,182.36,280303,42.7321620509728,42.7625980638296,42.2451858452637,42.6947023428413,1197245.84726074,0.0,1.0
2019-01-25,184.98,185.33,184.0,184.5,423805,43.3081050634941,43.3900481750317,43.0786643511888,43.1957259390997,1810179.61384051,0.0,1.0
2019-01-28,182.99,183.58,181.17,183.28,383628,42.8421999436089,42.9803326173437,42.4160957636135,42.9100956645972,1638573.36486924,0.0,1.0
2019-01-29,183.1,184.03,182.32,183.73,341486,42.8679534929493,43.0856880464635,42.6853374158084,43.015451093717,1458574.09802136,0.0,1.0
2019-01-30,186.62,187.43,182.64,184.14,434435,43.6920670718416,43.8817068442572,42.7602568320714,43.1114415958039,1855583.06423663,0.0,1.0
2019-01-31,187.51,187.91,185.94,186.72,708946,43.9004366983229,43.9940859686516,43.5328633122829,43.7154793894238,3028089.79722697,0.0,1.0
2019-02-01,188.61,188.98,186.17,187.54,565423,44.1579721917268,44.2445977667808,43.5867116427219,43.9074603935976,2415066.33427294,0.0,1.0
2019-02-04,190.36,190.42,186.93,188.59,355505,44.5676877494147,44.581735139964,43.7646452563464,44.1532897282103,1518452.83471967,0.0,1.0
2019-02-05,191.8,192.05,190.0,190.47,348607,44.9048251225979,44.9633559165534,44.4834034061189,44.5934412987551,1488989.71140524,0.0,1.0
2019-02-06,191.55,191.88,190.71,191.5,394671,44.8462943286425,44.9235549766637,44.6496308609523,44.8345881698514,1685740.84395901,0.0,1.0
2019-02-07,191.75,192.09,189.91,190.51,408855,44.8931189638068,44.9727208435862,44.462332320295,44.602806225788,1746324.33788361,0.0,1.0
2019-02-08,194.23,194.25,190.63,190.83,333977,45.4737444398446,45.478426903361,44.6309010068866,44.6777256420509,1426501.23734173,0.0,1.0
2019-02-11,197.61,197.77,194.78,195.42,670911,46.2650807741219,46.3025404822534,45.6025121865465,45.7523510190724,2865632.57842959,0.0,1.0
2019-02-12,200.59,200.91,198.02,199.13,614988,46.9627678380705,47.0376872543334,46.3610712762088,46.6209480013708,2626771.1337916,0.0,1.0
2019-02-13,201.76,202.88,200.59,200.68,542028,47.2366919537819,47.4989099107021,46.9627678380705,46.9838389238944,2315140.30209824,0.0,1.0
2019-02-14,201.41,202.35,200.01,200.01,452319,47.1547488422443,47.3748246275166,46.8269763960939,46.8269763960939,1931970.20505356,0.0,1.0
2019-02-15,203.79,203.89,201.27,203.36,523745,47.7119620006999,47.735374318282,47.1219715976292,47.6112890350965,2237048.93017047,0.0,1.0
2019-02-19,203.49,203.86,202.83,202.95,362216,47.6417250479534,47.7283506230074,47.4872037519111,47.5152985330096,1547117.23317765,0.0,1.0
2019-02-20,203.06,203.62,201.03,202.78,263869,47.54105208235,47.6721610608102,47.065782035432,47.47549759312,1127052.02752323,0.0,1.0
2019-02-21,202.98,203.56,201.0201,203.28,297816,47.5223222282843,47.6581136702609,47.0634642159914,47.5925591810308,1272048.35213253,0.0,1.0
2019-02-22,204.4,205.0,202.99,203.5,292632,47.8547771379511,47.9952510434441,47.5246634600425,47.6440662797116,1249906.16145958,0.0,1.0
2019-02-25,204.46,205.93,204.39,205.32,321435,47.8688245285004,48.2129855969583,47.8524359061929,48.070170459707,1372931.1456326,0.0,1.0
2019-02-26,203.2,205.0,203.1,203.69,302277,47.5738293269651,47.9952510434441,47.5504170093829,47.6885496831177,1291102.42477759,0.0,1.0
2019-02-27,204.98,205.4,201.2,202.82,327922,47.9905685799277,48.0889003137728,47.1055829753217,47.4848625201528,1400638.7827652,0.0,1.0
2019-02-28,206.6,207.33,204.35,205.12,441084,48.3698481247588,48.5407580431086,47.84307097916,48.0233458245427,1883982.64482776,0.0,1.0
2019-03-01,208.35,209.45,206.52,208.04,392220,48.7795636824467,49.0370991758506,48.351118270693,48.706985497942,1675271.99570681,0.0,1.0
2019-03-04,206.59,209.64,205.49,209.12,382881,48.3675068930006,49.0815825792567,48.1099713995967,48.9598385278294,1635382.73669935,0.0,1.0
2019-03-05,205.37,207.07,205.3,206.92,541079,48.0818766184981,48.479886017395,48.0654879961906,48.4447675410217,2311086.88023315,0.0,1.0
2019-03-06,203.22,205.83,203.16,205.2,436074,47.5785117904815,48.1895732793761,47.5644643999322,48.0420756786084,1862583.65268434,0.0,1.0
2019-03-07,202.53,203.5,200.18,203.17,574751,47.4169667991645,47.6440662797116,46.8667773359836,47.5668056316904,2454908.60946532,0.0,1.0
2019-03-08,201.32,201.7,199.7,201.1,473946,47.1336777564203,47.2226445632325,46.7543982115892,47.0821706577395,2024344.65676727,0.0,1.0
2019-03-11,204.32,204.64,199.97,201.76,736242,47.8360472838853,47.9109667001483,46.817611469061,47.2366919537819,3144677.9987333,0.0,1.0
2019-03-12,204.09,204.91,202.47,204.51,486031,47.7821989534464,47.9741799576201,47.4029194086152,47.8805306872915,2075962.7845224,0.0,1.0
2019-03-13,205.52,206.14,204.1,204.7,542974,48.1169950948714,48.2621514638808,47.7845401852046,47.9250140906976,2319180.91019558,0.0,1.0
2019-03-14,204.89,205.53,203.73,205.11,683801,47.9694974941037,48.1193363266296,47.6979146101506,48.0210045927845,2920689.06719778,0.0,1.0
2019-03-15,205.55,207.195,204.54,204.91,1121815,48.124018790146,48.5091514143727,47.8875543825661,47.9741799576201,4791558.95636081,0.0,1.0
2019-03-18,207.54,207.89,205.64,205.99,459917,48.5899239100312,48.6718670215687,48.14508987597,48.2270329875076,1964423.20750979,0.0,1.0
2019-03-19,206.52,208.32,206.0,207.88,420679,48.351118270693,48.7725399871721,48.2293742192658,48.6695257898105,1796827.66784444,0.0,1.0
2019-03-20,205.19,207.89,204.63,207.21,466769,48.0397344468502,48.6718670215687,47.9086254683901,48.51266326201,1993689.85305204,0.0,1.0
2019-03-21,208.12,208.45,204.0,204.0,838326,48.7257153520077,48.8029760000289,47.7611278676224,47.7611278676224,3580704.88774899,0.0,1.0
2019-03-22,194.55,204.01,193.75,202.91,1549630,45.5486638561076,47.7634690993806,45.3613653154502,47.5059336059768,6618866.30642788,0.0,1.0
2019-03-25,197.02,197.38,191.91,194.12,1171606,46.1269481003871,46.2112324436829,44.9305786719383,45.4479908905042,5004229.05971668,0.0,1.0
2019-03-26,199.38,199.61,197.76,198.5,452122,46.6794787953263,46.7333271257652,46.3001992504951,46.4734504006032,1931128.76763794,0.0,1.0
2019-03-27,199.07,201.27,198.1,199.57,388114,46.6069006108215,47.1219715976292,46.3798011302745,46.7239621987324,1657734.21891223,0.0,1.0
2019-03-28,200.63,200.9,198.55,199.51,300145,46.9721327651034,47.0353460225752,46.4851565593943,46.7099148081831,1281996.10716287,0.0,1.0
2019-03-29,202.11,202.52,200.04,202.05,389024,47.3186350653194,47.4146255674063,46.8340000913686,47.3045876747701,1661621.06179656,0.0,1.0
2019-04-01,204.98,205.36,203.34,204.21,515641,47.9905685799277,48.0795353867399,47.6066065715801,47.810293734545,2202434.67222032,0.0,1.0
2019-04-02,206.09,206.35,204.68,205.19,397336,48.2504453050897,48.3113173308034,47.9203316271812,48.0397344468502,1697123.74097742,0.0,1.0
2019-04-03,207.39,208.1,206.3,206.81,407568,48.5548054336579,48.7210328884913,48.2996111720123,48.4190139916813,1740827.23151862,0.0,1.0
2019-04-04,205.34,208.15,204.74,208.15,280013,48.0748529232235,48.7327390472824,47.9343790177305,48.7327390472824,1196007.18304485,0.0,1.0
2019-04-05,206.37,207.57,205.44,206.14,219927,48.3159997943198,48.5969476053058,48.0982652408056,48.2621514638808,939364.500025016,0.0,1.0
2019-04-08,206.31,206.54,203.76,205.41,340055,48.3019524037705,48.3558007342095,47.7049383054252,48.091241545531,1452461.93080434,0.0,1.0
2019-04-09,204.73,206.58,204.26,205.21,300528,47.9320377859722,48.3651656612423,47.821999893336,48.0444169103666,1283631.99817902,0.0,1.0
2019-04-10,204.97,205.76,203.46,204.97,274121,47.9882273481694,48.1731846570686,47.6347013526787,47.9882273481694,1170840.94318277,0.0,1.0
2019-04-11,205.47,205.72,203.48,205.04,320521,48.1052889360803,48.1638197300357,47.6393838161951,48.004615970477,1369027.2177246,0.0,1.0
2019-04-12,207.4,207.5,203.96,206.38,409434,48.5571466654161,48.5805589829983,47.7517629405895,48.318341026078,1748797.39505946,0.0,1.0
2019-04-15,208.23,208.62,206.51,207.5,423698,48.7514689013481,48.8427769399186,48.3487770389348,48.5805589829983,1809722.58945741,0.0,1.0
2019-04-16,209.33,209.76,208.33,208.42,277798,49.009004394752,49.1096773603553,48.7748812189303,48.7959523047542,1186546.35118903,0.0,1.0
2019-04-17,209.94,210.78,208.46,210.03,413175,49.1518195320032,49.3484829996934,48.8053172317871,49.1728906178271,1764776.1634444,0.0,1.0
2019-04-18,213.68,213.75,209.94,210.97,587659,50.0274402095763,50.0438288318838,49.1518195320032,49.3929664030995,2510041.98084001,0.0,1.0
2019-04-22,210.77,212.97,210.38,211.86,293762,49.3461417679352,49.8612127547429,49.2548337293647,49.6013360295808,1254732.68064562,0.0,1.0
2019-04-23,213.4,213.69,210.37,211.53,333714,49.9618857203462,50.0297814413345,49.2524924976065,49.5240753815596,1425377.8970356,0.0,1.0
2019-04-24,215.8,216.0,213.08,213.67,496633,50.5237813423182,50.5706059774826,49.8869663040833,50.025098977818,2121246.63975285,0.0,1.0
2019-04-25,214.8,215.39,213.33,214.29,548329,50.2896581664965,50.4277908402313,49.9454970980387,50.1702553468275,2342053.48563031,0.0,1.0
2019-04-26,216.78,217.46,214.5,216.19,269562,50.7532220546235,50.9124258141822,50.21942121375,50.6150893808887,1151368.28745785,0.0,1.0
2019-04-29,216.87,217.84,216.05,216.6,491347,50.7742931404474,51.0013926209944,50.5823121362736,50.7110798829756,2098668.78097638,0.0,1.0
2019-04-30,217.14,217.25,215.72,216.48,571050,50.8375063979193,50.8632599472596,50.5050514882525,50.682985101877,2439100.69131705,0.0,1.0
2019-05-01,216.06,219.02,216.05,217.61,383473,50.5846533680319,51.277657968464,50.5823121362736,50.9475442905555,1637911.32020213,0.0,1.0
2019-05-02,219.78,219.95,215.39,215.39,485862,51.4555915820885,51.4953925219782,50.4277908402313,50.4277908402313,2075240.94227246,0.0,1.0
2019-05-03,222.93,223.14,218.42,219.38,456440,52.1930795859268,52.2422454528493,51.137184062971,51.3619423117598,1949572.0506869,0.0,1.0
2019-05-06,222.9,223.99,218.36,218.36,416561,52.1860558906521,52.4412501522978,51.1231366724217,51.1231366724217,1779238.63597885,0.0,1.0
2019-05-07,218.85,222.25,217.65,220.28,542848,51.2378570285743,52.033875826368,50.9569092175883,51.5726531699993,2318642.73195006,0.0,1.0
2019-05-08,219.92,222.21,218.59,219.59,537934,51.4883688267035,52.0245108993352,51.1769850028607,51.4111081786824,2297653.78037466,0.0,1.0
2019-05-09,221.51,221.92,216.39,218.18,351526,51.86062467626,51.9566151783469,50.661914016053,51.0809945007738,1501457.50742653,0.0,1.0
2019-05-10,222.83,223.6,217.75,219.8,401034,52.1696672683446,52.3499421137273,50.9803215351705,51.4602740456049,1712918.84535793,0.0,1.0
2019-05-13,216.5,220.17,215.88,217.96,581597,50.6876675653934,51.5468996206589,50.5425111963839,51.029487402093,2484149.62747207,0.0,1.0
2019-05-14,220.07,221.54,216.38,217.21,365683,51.5234873030768,51.8676483715346,50.6595727842948,50.8538950202268,1561925.67744137,0.0,1.0
2019-05-15,221.55,222.45,217.99,218.44,423793,51.8699896032929,52.0807004615324,51.0365110973677,51.1418665264874,1810128.35876951,0.0,1.0
2019-05-16,223.72,224.87,221.63,221.93,354245,52.3780368948259,52.6472785470208,51.8887194573586,51.9589564101051,1513071.05226444,0.0,1.0
2019-05-17,223.42,225.33,221.82,222.47,350886,52.3077999420794,52.7549752078988,51.9332028607647,52.0853829250488,1498723.90363974,0.0,1.0
2019-05-20,223.38,224.02,221.29,221.46,271659,52.2984350150465,52.4482738475724,51.8091175775792,51.8489185174689,1160325.11111549,0.0,1.0
2019-05-21,227.01,227.64,224.55,225.05,570009,53.1483021432792,53.2957997440469,52.5723591307579,52.6894207186687,2434654.31390761,0.0,1.0
2019-05-22,226.29,227.35,225.88,226.61,337762,52.9797334566876,53.2279040230586,52.8837429546007,53.0546528729506,1442667.94098701,0.0,1.0
2019-05-23,224.2,225.05,223.2,224.61,362841,52.4904160192203,52.6894207186687,52.2562928433986,52.5864065213072,1549786.76812568,0.0,1.0
2019-05-24,222.5,225.72,222.38,224.87,434793,52.0924066203235,52.8462832464693,52.0643118392249,52.6472785470208,1857112.17385485,0.0,1.0
2019-05-28,220.69,223.91,220.61,222.9,686673,51.6686436720862,52.422520298232,51.6499138180205,52.1860558906521,2932956.11419097,0.0,1.0
2019-05-29,221.94,222.44,219.71,220.97,392650,51.9612976418633,52.0783592297742,51.439202959781,51.7341981613163,1677108.63575106,0.0,1.0
2019-05-30,223.6,224.75,221.95,222.09,345794,52.3499421137273,52.6191837659222,51.9636388736215,51.9964161182366,1476974.66851114,0.0,1.0
2019-05-31,221.83,222.96,221.0,221.45,341803,51.9355440925229,52.2001032812014,51.7412218565909,51.8465772857107,1459928.086147,0.0,1.0
2019-06-03,223.39,224.63,221.88,222.16,431596,52.3007762468048,52.5910889848236,51.947250251314,52.0128047405441,1843456.96868869,0.0,1.0
2019-06-04,226.5,226.87,223.93,225.0,521043,53.0288993236102,53.1155248986642,52.4272027617485,52.6777145598777,2225507.99668315,0.0,1.0
2019-06-05,230.51,231.05,227.13,227.5,545280,53.9677332586551,54.0941597735988,53.1763969243778,53.2630224994319,2329030.42633983,0.0,1.0
2019-06-06,231.54,231.9,229.64,230.16,373855,54.2088801297514,54.2931644730472,53.7640460956902,53.8857901471175,1596830.38079387,0.0,1.0
2019-06-07,232.62,233.47,231.88,233.16,684826,54.4617331596389,54.6607378590873,54.2884820095308,54.5881596745826,2925067.10451255,0.0,1.0
2019-06-10,234.54,235.295,233.01,233.54,616681,54.9112496572165,55.0880126549618,54.5530411982093,54.6771264813948,2634002.37005882,0.0,1.0
2019-06-11,232.28,236.39,231.25,235.24,443801,54.3821312798595,55.3443775324866,54.1409844087632,55.0751358802916,1895587.64715384,0.0,1.0
2019-06-12,234.7,235.23,232.42,232.42,361793,54.9487093653479,55.0727946485334,54.4149085244745,54.4149085244745,1545310.49192482,0.0,1.0
2019-06-13,235.96,236.63,233.64,234.49,486354,55.2437045668833,55.4005670946838,54.700538798977,54.8995434984254,2077342.40018354,0.0,1.0
2019-06-14,236.37,237.45,235.15,236.14,336137,55.3396950689701,55.5925480988576,55.0540647944677,55.2858467385312,1435727.15012213,0.0,1.0
2019-06-17,232.27,236.58,232.08,235.95,677635,54.3797900481013,55.3888609358927,54.3353066446951,55.241363335125,2894352.50321448,0.0,1.0
2019-06-18,231.44,235.0,230.51,233.83,803419,54.1854678121693,55.0189463180944,53.9677332586551,54.7450222023831,3431608.15745951,0.0,1.0
2019-06-19,235.1,236.5,230.67,231.15,814081,55.0423586356766,55.370131081827,54.0051929667866,54.117572091181,3477148.28804497,0.0,1.0
2019-06-20,232.63,237.55,230.03,236.88,813726,54.4640743913971,55.6159604164397,53.8553541342607,55.4590978886392,3475631.99219448,0.0,1.0
2019-06-21,232.38,234.13,230.87,232.68,924440,54.4055435974416,54.8152591551296,54.0520176019509,54.4757805501882,3948519.81977259,0.0,1.0
2019-06-24,233.11,233.73,231.27,232.48,441564,54.5764535157915,54.7216098848009,54.1456668722796,54.4289559150238,1886032.84766784,0.0,1.0
2019-06-25,231.45,233.88,230.69,233.85,536662,54.1878090439275,54.7567283611742,54.009875430303,54.7497046658995,2292220.74284842,0.0,1.0
2019-06-26,232.77,234.39,232.22,233.07,544925,54.4968516360121,54.8761311808432,54.3680838893102,54.5670885887586,2327514.13048935,0.0,1.0
2019-06-27,235.68,235.94,232.5,233.03,379911,55.1781500776532,55.2390221033668,54.4336383785402,54.5577236617257,1622697.10662631,0.0,1.0
2019-06-28,237.29,237.5,235.16,236.1,655590,55.5550883907261,55.6042542576486,55.0564060262259,55.2764818114983,2800192.66652753,0.0,1.0
2019-07-01,238.87,240.0,235.9,240.0,555822,55.9250030085243,56.1895621972028,55.229657176334,56.1895621972028,2374058.00621527,0.0,1.0
2019-07-02,238.0,239.18,237.76,238.87,444547,55.7213158455595,55.9975811930291,55.6651262833623,55.9250030085243,1898774.00406781,0.0,1.0
2019-07-03,239.53,240.17,238.3,238.42,283579,56.0795243045666,56.2293631370925,55.791552798306,55.8196475794046,1211238.48164434,0.0,1.0
2019-07-05,239.53,239.8,236.4,238.32,580204,56.0795243045666,56.1427375620385,55.3467187642448,55.7962352618224,2478199.7679799,0.0,1.0
2019-07-08,238.26,239.53,237.31,238.61,298951,55.7821878712731,56.0795243045666,55.5597708542425,55.8641309828107,1276896.22759815,0.0,1.0
2019-07-09,238.42,238.58,236.92,237.15,362144,55.8196475794046,55.8571072875361,55.4684628156721,55.5223111461111,1546809.70275164,0.0,1.0
2019-07-10,238.69,240.15,238.43,239.34,310232,55.8828608368764,56.2246806735761,55.8219888111628,56.0350409011605,1325080.26559613,0.0,1.0
2019-07-11,239.99,240.6,237.46,239.24,450871,56.1872209654446,56.3300361026958,55.5948893306158,56.0116285835784,1925785.42648597,0.0,1.0
2019-07-12,242.44,242.71,240.03,240.66,405811,56.7608227462077,56.8240360036796,56.1965858924775,56.3440834932451,1733322.63487272,0.0,1.0
2019-07-15,243.26,243.77,240.01,242.0,367011,56.9528037503815,57.0722065700506,56.191903428961,56.6578085488462,1567597.90529895,0.0,1.0
2019-07-16,239.44,244.59,239.13,244.22,885661,56.0584532187427,57.2641875742243,55.985875034238,57.1775619991703,3782884.78657307,0.0,1.0
2019-07-17,260.37,262.0,251.5,253.92,2130473,60.9586512886904,61.3402720652798,58.8819787191521,59.4485568046406,9099795.40693865,0.0,1.0
2019-07-18,260.65,262.54,257.89,260.0,1030008,61.0242057779205,61.4666985802235,60.3780258126527,60.8720257136364,4399427.76440258,0.0,1.0
2019-07-19,257.85,263.82,257.68,262.5,648115,60.3686608856198,61.7663762452752,60.3288599457301,61.4573336531906,2768265.02854908,0.0,1.0
2019-07-22,259.03,261.49,258.15,258.41,687809,60.6449262330894,61.2208692456107,60.4388978383663,60.4997698640799,2937808.26091251,0.0,1.0
2019-07-23,260.79,261.0,256.41,260.07,539337,61.0569830225355,61.1061488894581,60.0315235124366,60.8884143359439,2303646.352426,0.0,1.0
2019-07-24,261.91,261.96,258.25,258.92,565456,61.3192009794558,61.3309071382469,60.4623101559485,60.619172683749,2415207.2857182,0.0,1.0
2019-07-25,260.76,262.62,259.6,259.96,424142,61.0499593272609,61.4854284342892,60.7783764433077,60.8626607866035,1811619.02708449,0.0,1.0
2019-07-26,261.69,262.61,258.51,260.57,777137,61.267693880775,61.483087202531,60.5231821816621,61.0054759238548,3319351.00945287,0.0,1.0
2019-07-29,260.69,262.55,257.66,261.06,381955,61.0335707049534,61.4690398119817,60.3241774822137,61.1201962800074,1631427.55372035,0.0,1.0
2019-07-30,262.85,263.05,258.64,260.17,407851,61.5392767647282,61.5861013998925,60.5536181945189,60.9118266535261,1742035.99694309,0.0,1.0
2019-07-31,260.44,264.29,256.51,262.78,878674,60.9750399109979,61.8764141379114,60.0549358300187,61.5228881424207,3753041.52148204,0.0,1.0
2019-08-01,259.03,264.0,258.15,261.07,559722,60.6449262330894,61.8085184169231,60.4388978383663,61.1225375117656,2390715.90429098,0.0,1.0
2019-08-02,258.41,260.65,256.13,258.58,479004,60.4997698640799,61.0242057779205,59.9659690232065,60.5395708039696,2045948.6691947,0.0,1.0
2019-08-05,251.12,257.01,248.75,253.61,618274,58.7930119123399,60.1719974179296,58.2381399856425,59.3759786201359,2640806.48073437,0.0,1.0
2019-08-06,257.19,257.8,252.0,252.0,485382,60.2141395895775,60.3569547268287,58.999040307063,58.999040307063,2073190.73943237,0.0,1.0
2019-08-07,258.45,259.51,251.965,253.39,699099,60.5091347911128,60.7573053574838,58.9908459959092,59.3244715214551,2986030.74021375,0.0,1.0
2019-08-08,264.29,264.47,258.64,259.43,492382,61.8764141379114,61.9185563095593,60.5536181945189,60.738575503418,2103089.53085032,0.0,1.0
2019-08-09,263.42,266.56,260.75,266.56,391639,61.6727269749465,62.4078737470266,61.0476180955027,62.4078737470266,1672790.39601912,0.0,1.0
2019-08-12,261.4,264.02,260.79,263.3,395639,61.1997981597868,61.8132008804396,61.0569830225355,61.6446321938479,1689875.41968652,0.0,1.0
2019-08-13,266.17,266.73,260.37,260.54,488963,62.3165657084562,62.4476746869163,60.9586512886904,60.9984522285801,2088486.10687061,0.0,1.0
2019-08-14,256.72,265.67,256.61,262.46,445882,60.1041016969413,62.1995041205453,60.0783481476009,61.4479687261577,1904476.1307168,0.0,1.0
2019-08-15,260.02,261.15,256.17,257.2,460680,60.8767081771528,61.1412673658313,59.9753339502394,60.2164808213357,1967682.17577435,0.0,1.0
2019-08-16,264.4,265.24,261.4124,262.7,491867,61.9021676872518,62.098831154942,61.2027012871669,61.5041582883549,2100889.83405314,0.0,1.0
2019-08-19,267.82,268.96,265.0,267.79,469753,62.7028689485619,62.9697693689986,62.0426415927448,62.6958452532873,2006435.28070792,0.0,1.0
2019-08-20,267.84,270.36,266.58,269.25,355746,62.7075514120784,63.297541815149,62.412556210543,63.0376650899869,1519482.20739563,0.0,1.0
2019-08-21,267.65,269.03,266.39,267.9,659716,62.6630680086722,62.9861579913062,62.3680728071369,62.7215988026277,2817815.86844046,0.0,1.0
2019-08-22,264.46,268.68,263.47,268.68,323534,61.9162150778011,62.9042148797686,61.6844331337376,62.9042148797686,1381896.51180207,0.0,1.0
2019-08-23,256.04,264.15,254.67,263.53,537823,59.9448979373826,61.8436368932964,59.6241491865069,61.6984805242869,2297179.67096788,0.0,1.0
2019-08-26,260.34,260.45,257.52,259.73,567424,60.9516275934158,60.9773811427562,60.2914002375986,60.8088124561646,2423613.11736256,0.0,1.0
2019-08-27,261.15,263.46,260.85,263.24,532001,61.1412673658313,61.6820919019794,61.0710304130848,61.6305848032986,2272312.41901999,0.0,1.0
2019-08-28,262.18,262.56,258.25,259.81,380597,61.3824142369277,61.4713810437399,60.4623101559485,60.8275423102303,1625627.18818527,0.0,1.0
2019-08-29,264.6,266.0,263.74,264.0,365413,61.9489923224161,62.2767647685665,61.7476463912095,61.8085184169231,1560772.43834382,0.0,1.0
2019-08-30,263.8,266.67,262.79,263.42,392136,61.7616937817588,62.433627296367,61.5252293741789,61.6727269749465,1674913.2102098,0.0,1.0
2019-09-03,259.93,264.0,258.53,262.6,392222,60.8556370913289,61.8085184169231,60.5278646451785,61.4807459707728,1675280.53821864,0.0,1.0
2019-09-04,264.01,265.33,260.0,262.15,648044,61.8108596486813,62.1199022407659,60.8720257136364,61.375390541653,2767961.76937899,0.0,1.0
2019-09-05,267.24,270.24,266.37,266.92,380781,62.5670775065854,63.2694470340504,62.3633903436205,62.4921580903224,1626413.09927397,0.0,1.0
2019-09-06,266.19,269.27,265.95,267.19,288416,62.3212481719726,63.0423475535034,62.2650586097754,62.5553713477943,1231898.54651414,0.0,1.0
2019-09-09,255.66,267.56,255.23,267.56,930061,59.8559311305703,62.6419969228483,59.755258164967,62.6419969228483,3972528.5492812,0.0,1.0
2019-09-10,248.97,254.17,246.96,253.55,1047852,58.2896470843233,59.507087598596,57.8190595009217,59.3619312295866,4475644.05498285,0.0,1.0
2019-09-11,246.02,250.0,244.78,249.99,878722,57.5989837156493,58.5307939554196,57.3086709776305,58.5284527236614,3753246.54176605,0.0,1.0
2019-09-12,246.51,249.75,246.38,247.79,715420,57.713704071802,58.4722631614642,57.6832680589451,58.0133817368537,3055741.90803265,0.0,1.0
2019-09-13,246.68,247.62,244.59,246.6,858666,57.7535050116917,57.973580796964,57.2641875742243,57.7347751576259,3667582.23309771,0.0,1.0
2019-09-16,247.46,249.01,244.0,245.5,770592,57.9361210888326,58.2990120113562,57.1260549004895,57.4772396642221,3291395.63947709,0.0,1.0
2019-09-17,249.95,250.34,247.98,247.98,386422,58.5190877966285,58.610395835199,58.0578651402598,58.0578651402598,1650507.25390092,0.0,1.0
2019-09-18,249.67,250.12,246.89,250.12,547084,58.4535333073985,58.5588887365182,57.8026708786142,58.5588887365182,2336735.77201383,0.0,1.0
2019-09-19,251.42,252.96,248.87,248.87,494762,58.8632488650864,59.2237985558518,58.2662347667411,58.2662347667411,2113255.11993242,0.0,1.0
2019-09-20,253.78,256.88,251.92,252.72,1135168,59.4157795600256,60.1415614050728,58.9803104529972,59.1676089936546,4848593.0366185,0.0,1.0
2019-09-23,254.65,255.36,252.37,254.44,705054,59.6194667229904,59.7856941778238,59.085665882117,59.5703008560679,3011466.06919859,0.0,1.0
2019-09-24,252.14,257.9,251.24,256.26,624487,59.031817551678,60.3803670444109,58.8211066934385,59.9964050360633,2667343.79374575,0.0,1.0
2019-09-25,266.62,267.89,260.17,262.0,1730394,62.4219211375759,62.7192575708694,60.9118266535261,61.3402720652798,7390955.61098132,0.0,1.0
2019-09-26,268.02,268.68,265.06,266.33,706743,62.7496935837263,62.9042148797686,62.0566889832941,62.3540254165876,3018680.22044215,0.0,1.0
2019-09-27,266.13,270.11,264.21,268.17,897458,62.3072007814233,63.2390110211936,61.8576842838457,62.7848120600995,3833272.79262415,0.0,1.0
2019-09-30,268.1,269.55,265.46,267.18,566435,62.768423437792,63.1079020427334,62.1503382536228,62.5530301160361,2419388.84526079,0.0,1.0
2019-10-01,262.39,268.82,262.36,268.53,520214,61.4315801038502,62.9369921243836,61.4245564085756,62.8690964033953,2221967.12552808,0.0,1.0
2019-10-02,258.95,261.98,256.75,261.93,686083,60.6261963790236,61.3355896017633,60.111125392216,61.3238834429722,2930436.07320003,0.0,1.0
2019-10-03,258.63,259.4,253.86,258.07,461809,60.5512769627607,60.7315518081434,59.4345094140913,60.4201679843006,1972504.42370447,0.0,1.0
2019-10-04,262.86,263.19,259.48,260.11,445388,61.5416179964864,61.6188786445076,60.7502816622091,60.8977792629768,1902366.13029388,0.0,1.0
2019-10-07,260.97,262.96,259.78,262.37,308711,61.0991251941834,61.5650303140686,60.8205186149556,61.4268976403338,1318583.68534661,0.0,1.0
2019-10-08,260.33,262.79,257.26,258.87,703726,60.9492863616576,61.5252293741789,60.230528211885,60.6074665249579,3005793.84134101,0.0,1.0
2019-10-09,263.57,264.43,260.9,261.15,276072,61.7078454513198,61.9091913825264,61.0827365718759,61.1412673658313,1179174.16347655,0.0,1.0
2019-10-10,266.07,266.7,262.1,263.37,394534,62.293153390874,62.4406509916416,61.3636843828619,61.6610208161555,1685155.6818984,0.0,1.0
2019-10-11,267.61,271.78,267.31,270.3,444415,62.6537030816394,63.6299967248158,62.5834661288929,63.2834944245997,1898210.19828678,0.0,1.0
2019-10-14,265.94,268.28,265.79,267.7,519091,62.2627173780172,62.8105656094399,62.2275989016439,62.6747741674633,2217170.50513346,0.0,1.0
2019-10-15,269.45,269.5,266.0,266.62,473237,63.0844897251513,63.0961958839424,62.2767647685665,62.4219211375759,2021316.33632223,0.0,1.0
2019-10-16,266.97,269.18,265.77,269.18,421051,62.5038642491135,63.0212764676794,62.2229164381275,63.0212764676794,1798416.57504551,0.0,1.0
2019-10-17,268.33,269.65,266.16,268.76,377394,62.822271768231,63.1313143603156,62.314224476698,62.9229447338343,1611946.3554836,0.0,1.0
2019-10-18,269.31,270.0,266.79,268.58,451862,63.0517124805362,63.2132574718532,62.4617220774656,62.8808025621864,1930018.24109957,0.0,1.0
2019-10-21,269.99,271.96,268.44,270.04,300510,63.210916240095,63.6721388964637,62.8480253175714,63.2226223988861,1283555.11557252,0.0,1.0
2019-10-22,266.13,270.64,265.91,270.32,269565,62.3072007814233,63.3630963043791,62.2556936827425,63.2881768881161,1151381.1012256,0.0,1.0
2019-10-23,268.13,268.17,264.69,265.88,292262,62.7754471330666,62.7848120600995,61.9700634082401,62.2486699874679,1248325.79677034,0.0,1.0
2019-10-24,272.34,272.64,267.94,268.64,403934,63.7611057032759,63.8313426560224,62.7309637296605,62.8948499527357,1725305.48751679,0.0,1.0
2019-10-25,270.34,272.63,269.85,272.31,274529,63.2928593516326,63.8290014242642,63.1781389954799,63.7540820080013,1172583.61559685,0.0,1.0
2019-10-28,271.79,272.56,270.57,271.49,338588,63.632337956574,63.8126128019567,63.3467076820715,63.5621010038275,1446195.99837433,0.0,1.0
2019-10-29,274.52,276.28,270.47,270.58,453514,64.2714942265672,64.6835510160133,63.3232953644894,63.3490489138298,1937074.3558742,0.0,1.0
2019-10-30,276.26,276.49,273.32,275.1,354305,64.6788685524969,64.7327168829359,63.9905464155812,64.4072856685438,1513327.32761945,0.0,1.0
2019-10-31,268.67,277.85,268.46,276.49,669219,62.9018736480104,65.0511244020534,62.8527077810878,64.7327168829359,2858405.61341828,0.0,1.0
2019-11-01,268.89,271.58,267.03,270.9,628081,62.9533807466911,63.5831720896514,62.5179116396628,63.4239683300927,2682694.68751091,0.0,1.0
2019-11-04,269.72,271.98,267.26,269.8,424461,63.1477029826231,63.6768213599801,62.5717599701018,63.1664328366889,1812981.55772197,0.0,1.0
2019-11-05,266.99,271.02,265.45,271.02,447736,62.5085467126299,63.4520631111913,62.1479970218646,63.4520631111913,1912395.03918664,0.0,1.0
2019-11-06,264.95,267.69,263.38,267.68,573579,62.0309354339537,62.6724329357051,61.6633620479137,62.6700917039469,2449902.69753077,0.0,1.0
2019-11-07,262.0,264.73,261.74,264.29,572357,61.9372861636251,62.5826632293758,61.8758216811726,62.4786464129178,2421118.89765148,2.55,1.0
2019-11-08,260.88,263.98,260.13,261.88,630030,61.6725160853683,62.405361837686,61.4952146936786,61.9089179409547,2665080.60369203,0.0,1.0
2019-11-11,260.61,261.88,259.7,259.95,435618,61.60868758436,61.9089179409547,61.3935618957764,61.452662359673,1842701.27203326,0.0,1.0
2019-11-12,258.85,262.25,258.26,260.32,1193439,61.192620318528,61.9963866275216,61.0531432237321,61.54013104624,5048348.69861692,0.0,1.0
2019-11-13,255.24,255.65,247.67,252.36,1693754,60.3392096198613,60.4361343806517,58.5496475730726,59.6583722757726,7164723.79541576,0.0,1.0
2019-11-14,259.36,259.55,252.15,253.93,610157,61.3131852648771,61.3581016174385,59.6087278860995,60.0295231890432,2581016.11971957,0.0,1.0
2019-11-15,256.12,260.02,255.54,258.45,659585,60.5472432527773,61.4692104895641,60.4101301765372,61.0980595762935,2790100.77295717,0.0,1.0
2019-11-18,256.14,258.17,254.11,255.25,600042,60.551971289889,61.0318670567293,60.0720755230487,60.3415736384172,2538228.80751801,0.0,1.0
2019-11-19,257.9,259.41,255.22,256.88,492697,60.968038555721,61.3250053576564,60.3344815827496,60.7269086630229,2084150.30744132,0.0,1.0
2019-11-20,259.46,261.29,256.66,256.8,633358,61.3368254504357,61.7694408461587,60.6749002547939,60.707996514576,2679158.32737041,0.0,1.0
2019-11-21,253.63,259.9,253.37,259.34,505842,59.9586026323673,61.4408422668937,59.8971381499148,61.3084572277653,2139754.77791976,0.0,1.0
2019-11-22,254.09,257.44,252.83,256.37,494511,60.067347485937,60.8592937021513,59.7694811478982,60.6063437166739,2091823.68206649,0.0,1.0
2019-11-25,250.87,254.94,250.19,253.65,657262,59.3061335109489,60.2682890631854,59.1453802491502,59.963330669479,2780274.2849449,0.0,1.0
2019-11-26,256.05,256.43,251.0,251.67,1063086,60.5306951228862,60.6205278280091,59.3368657521751,59.495254995418,4496944.39734068,0.0,1.0
2019-11-27,260.32,260.57,254.21,255.78,857152,61.54013104624,61.5992315101366,60.0957157086073,60.4668666218779,3625826.02354782,0.0,1.0
2019-11-29,257.06,259.41,255.88,259.05,290111,60.7694609970285,61.3250053576564,60.4905068074366,61.2399006896453,1227194.25903163,0.0,1.0
2019-12-02,255.89,258.0,254.38,256.34,613955,60.4928708259924,60.9916787412796,60.135904024057,60.5992516610063,2597081.9834607,0.0,1.0
2019-12-03,255.38,256.44,253.45,253.99,572712,60.3723058796434,60.6228918465649,59.9160502983617,60.0437073003784,2422620.57791164,0.0,1.0
2019-12-04,254.95,258.81,254.73,256.53,402490,60.2706530817412,61.1831642443046,60.2186446735122,60.6441680135677,1702567.00820597,0.0,1.0
2019-12-05,254.7,255.75,253.58,255.14,407047,60.2115526178447,60.4597745662103,59.9467825395879,60.3155694343027,1721843.50664418,0.0,1.0
2019-12-06,256.22,259.75,255.89,257.59,434480,60.5708834383359,61.4053819885558,60.4928708259924,60.8947539804892,1837887.43503026,0.0,1.0
2019-12-09,253.81,256.42,253.65,256.42,440206,60.0011549663728,60.6181638094532,59.963330669479,60.6181638094532,1862108.90311391,0.0,1.0
2019-12-10,255.9,256.73,253.97,254.25,430224,60.4952348445483,60.691448384685,60.0389792632666,60.1051717828308,1819884.19224926,0.0,1.0
2019-12-11,258.05,258.26,254.27,256.55,437560,61.003498834059,61.0531432237321,60.1098998199425,60.6488960506794,1850916.09756914,0.0,1.0
2019-12-12,259.25,260.1,256.64,257.8,432897,61.2871810607626,61.488122638011,60.6701722176822,60.9443983701624,1831191.2100955,0.0,1.0
2019-12-13,261.81,262.58,258.48,259.27,716438,61.8923698110636,62.0743992398651,61.1051516319611,61.2919090978743,3030593.80910102,0.0,1.0
2019-12-16,260.73,266.98,258.12,266.1,729297,61.6370558070304,63.1145674044451,61.02004696395,62.9065337715291,3084988.47520084,0.0,1.0
2019-12-17,260.76,262.43,259.19,261.8,900195,61.644147862698,62.0389389615272,61.2729969494274,61.8900057925078,3807901.58252869,0.0,1.0
2019-12-18,265.88,274.75,263.01,263.16,1557516,62.8545253633001,64.9514098223511,62.1760520377673,62.2115123161052,6588425.44250274,0.0,1.0
2019-12-19,268.01,269.03,264.95,265.24,699431,63.358061315699,63.5991912083971,62.6346716376048,62.7032281757248,2958652.7494261,0.0,1.0
2019-12-20,271.5,271.68,267.39,268.99,1305802,64.1831037916954,64.225656125701,63.2114921652355,63.5897351341737,5523653.76642742,0.0,1.0
2019-12-23,270.86,272.1,270.13,270.76,624611,64.0318066041202,64.3249449050472,63.8592332495421,64.0081664185615,2642157.77177703,0.0,1.0
2019-12-24,268.81,271.7,267.32,271.18,141739,63.5471828001681,64.2303841628127,63.1949440353445,64.1074551979078,599568.051817699,0.0,1.0
2019-12-26,268.13,269.81,266.42,269.09,269837,63.3864295383694,63.7835846557545,62.9821823653167,63.6133753197323,1141433.51087797,0.0,1.0
2019-12-27,269.01,269.6,267.44,268.53,289151,63.5944631712854,63.7339402660814,63.2233122580148,63.4809902806039,1223133.37720133,0.0,1.0
2019-12-30,268.36,269.38,266.25,269.05,302333,63.4408019651543,63.6819318578524,62.9419940498671,63.6039192455089,1278894.36083365,0.0,1.0
2019-12-31,269.08,269.59,266.75,268.31,369630,63.6110113011764,63.7315762475255,63.0601949776602,63.428981872375,1563566.40722297,0.0,1.0
2020-01-02,270.79,270.83,266.58,269.86,506791,64.0152584742291,64.0247145484526,63.0200066622106,63.7954047485338,2143769.12881242,0.0,1.0
2020-01-03,269.57,271.98,267.07,268.07,493104,63.7268482104138,64.2965766823769,63.1358435714479,63.3722454270342,2085871.95213395,0.0,1.0
2020-01-06,270.27,270.35,266.78,268.13,409372,63.8923295093242,63.9112416577711,63.0672870333278,63.3864295383694,1731678.45482694,0.0,1.0
2020-01-07,270.07,271.25,267.34,268.12,388388,63.8450491382069,64.1240033277988,63.1996720724562,63.3840655198135,1642914.34615295,0.0,1.0
2020-01-08,275.28,275.82,268.9,270.77,702061,65.0767028058118,65.2043598078285,63.5684589671709,64.0105304371174,2969777.87360702,0.0,1.0
2020-01-09,279.35,282.89,273.06,273.06,810809,66.0388583580483,66.875720926824,64.5518906864101,64.5518906864101,3429791.18327529,0.0,1.0
2020-01-10,278.84,281.12,277.5,280.11,320202,65.9182934116993,66.4572896424362,65.6015149252136,66.2185237682939,1354481.75398536,0.0,1.0
2020-01-13,282.85,283.3,279.48,279.85,408418,66.8662648526006,66.9726456876144,66.0695905992745,66.1570592858415,1727642.95350807,0.0,1.0
2020-01-14,281.52,283.88,281.2,282.02,447225,66.5518503846707,67.1097587638545,66.4762017908831,66.6700513124639,1891799.87141274,0.0,1.0
2020-01-15,284.64,285.87,281.96,281.96,425508,67.2894241741001,67.5801984564714,66.6558672011287,66.6558672011287,1799935.11025791,0.0,1.0
2020-01-16,286.51,287.45,284.38,284.57,354137,67.7314956440466,67.9537133882978,67.2279596916477,67.2728760442091,1498029.69660125,0.0,1.0
2020-01-17,284.23,287.74,282.44,287.69,488824,67.1924994133097,68.0222699264178,66.7693400918102,68.0104498336385,2067767.1873072,0.0,1.0
2020-01-21,282.04,285.22,281.77,284.18,464631,66.6747793495756,67.4265372503402,66.6109508485673,67.1806793205304,1965428.73509838,0.0,1.0
2020-01-22,282.34,284.5,282.17,283.54,325694,66.7456999062515,67.256327914318,66.7055115908018,67.0293821329551,1377713.38212287,0.0,1.0
2020-01-23,286.02,286.17,281.2,282.29,322785,67.6156587348093,67.6511190131473,66.4762017908831,66.7338798134722,1365408.06416001,0.0,1.0
2020-01-24,283.44,287.68,281.25,287.22,244173,67.0057419473965,68.0080858150827,66.4880218836624,67.8993409615129,1032872.60328126,0.0,1.0
2020-01-27,278.62,281.05,276.03,278.03,516840,65.8662850034703,66.4407415125451,65.2540041975016,65.7268079086743,2186277.25538814,0.0,1.0
2020-01-28,277.96,280.66,277.83,278.22,335355,65.7102597787833,66.3485447888664,65.679527537557,65.7717242612357,1418580.23562551,0.0,1.0
2020-01-29,280.25,282.25,274.8,278.85,480215,66.251620028076,66.7244237392487,64.9632299151304,65.9206574302551,2031350.38347693,0.0,1.0
2020-01-30,283.2,283.5,275.2,275.48,334643,66.9490055020558,67.0199260587317,65.0577906573649,65.1239831769291,1415568.41493471,0.0,1.0
2020-01-31,278.97,284.62,278.38,282.14,696918,65.9490256529255,67.2846961369884,65.8095485581295,66.6984195351342,2948022.54521823,0.0,1.0
2020-02-03,282.01,284.8,279.31,280.41,480002,66.667687293908,67.327248470994,66.0294022838249,66.2894443249698,2030449.37532083,0.0,1.0
2020-02-04,285.96,286.89,283.04,285.35,529893,67.6014746234741,67.8213283491694,66.911181205162,67.4572694915664,2241492.55802451,0.0,1.0
2020-02-05,291.34,291.88,288.415,289.82,576482,68.8733166065287,69.0009736085453,68.1818411789386,68.5139857860375,2438567.99926605,0.0,1.0
2020-02-06,293.65,294.74,291.34,292.47,438722,69.4194048929332,69.6770829155223,68.8733166065287,69.1404507033413,1855831.4566179,0.0,1.0
2020-02-07,291.58,294.25,290.68,291.63,366057,68.9300530518694,69.561246006285,68.7172913818417,68.9418731446488,1548452.31266082,0.0,1.0
2020-02-10,292.62,292.84,289.21,291.6,384969,69.1759109816793,69.2279193899082,68.3697806541298,68.9347810889812,1628451.68471774,0.0,1.0
2020-02-11,293.49,294.75,292.27,294.04,263142,69.3815805960394,69.6794469340782,69.093170332224,69.5116016166119,1113113.09019686,0.0,1.0
2020-02-12,297.12,297.9,293.25,294.52,417112,70.2397193318179,70.4241127791752,69.3248441506987,69.6250745072933,1764419.31458373,0.0,1.0
2020-02-13,298.1,300.12,295.41,295.41,442088,70.4713931502925,70.9489248985769,69.8354721587652,69.8354721587652,1870069.92353539,0.0,1.0
2020-02-14,300.88,301.24,297.37,298.71,263878,71.1285903088225,71.2136949768336,70.2988197957144,70.6155982822001,1116226.43293343,0.0,1.0
2020-02-18,302.51,302.67,298.83,300.93,386638,71.5139253334283,71.5517496303221,70.6439665048705,71.1404104016019,1635511.69698313,0.0,1.0
2020-02-19,304.26,304.81,302.73,303.8,295977,71.9276285807044,72.0576496012769,71.5659337416573,71.8188837271347,1252007.93904887,0.0,1.0
2020-02-20,297.7,304.57,296.71,302.51,585068,70.3768324080579,72.0009131559362,70.1427945710274,71.5139253334283,2474887.5111358,0.0,1.0
2020-02-21,293.36,296.73,292.24,294.89,500297,69.3508483548132,70.1475226081392,69.0860782765564,69.7125431938603,2116298.95526453,0.0,1.0
2020-02-24,288.16,290.32,284.46,285.62,592272,68.1215587057641,68.6321867138306,67.2468718400946,67.5210979925748,2505361.04520402,0.0,1.0
2020-02-25,279.88,289.69,279.3,288.11,875384,66.1641513415091,68.4832535448112,66.027038265269,68.1097386129848,3702948.93764161,0.0,1.0
2020-02-26,283.91,287.07,281.6,281.85,707388,67.1168508195221,67.863880683175,66.5707625331176,66.6298629970142,2992311.53767995,0.0,1.0
2020-02-27,269.55,280.45,269.31,277.8,932794,63.722120173302,66.2989003991933,63.6653837279613,65.6724354818895,3945798.13126408,0.0,1.0
2020-02-28,266.74,267.52,255.0,255.52,1392276,63.0578309591044,63.2422244064617,60.2824731745206,60.4054021394255,5889446.15746223,0.0,1.0
2020-03-02,279.6,279.76,264.47,266.06,1058056,66.0979588219449,66.1357831188387,62.5211987469234,62.8970776973057,4475667.068584,0.0,1.0
2020-03-03,272.37,286.63,270.86,277.39,895810,64.3887734060555,67.759863866717,64.0318066041202,65.5755107210991,3789352.65875174,0.0,1.0
2020-03-04,286.11,286.14,275.5,280.54,681804,67.6369349018121,67.6440269574797,65.1287112140408,66.3201765661961,2884089.03690244,0.0,1.0
2020-03-05,275.04,283.25,272.12,278.22,651865,65.0199663604711,66.9608255948351,64.329672942159,65.7717242612357,2757444.51490517,0.0,1.0
2020-03-06,272.32,273.76,263.6,264.87,835473,64.3769533132762,64.7173719853206,62.3155291325632,62.6157594891579,3534122.0056321,0.0,1.0
2020-03-09,250.84,259.76,248.62,258.97,1113421,59.2990414552813,61.4077460071116,58.7742293358796,61.2209885411984,4709865.73789087,0.0,1.0
2020-03-10,268.42,268.9,253.24,257.26,911624,63.4549860764895,63.5684589671709,59.8664059086886,60.8167413681457,3856247.22673546,0.0,1.0
2020-03-11,250.41,262.33,245.67,259.98,665033,59.1973886573792,62.0152987759685,58.0768438618999,61.4597544153406,2813146.27734413,0.0,1.0
2020-03-12,225.69,236.02,214.24,231.98,1942683,53.3535347872845,55.7955659554915,50.6467335408207,54.8405024589227,8217714.68409797,0.0,1.0
2020-03-13,243.58,244.07,223.61,233.25,1253540,57.5827639837244,57.6986008929617,52.8618189276649,55.1407328155173,5302581.05161994,0.0,1.0
2020-03-16,202.51,207.68,197.57,197.57,1741011,47.8737397747928,49.0959373681742,46.7059146081962,46.7059146081962,7364624.93359755,0.0,1.0
2020-03-17,209.12,210.65,195.85,206.56,1878243,49.4363560402186,49.7980508792657,46.2993034165877,48.8311672899175,7945127.99123904,0.0,1.0
2020-03-18,177.98,182.39,163.19,173.57,1863736,42.0748022572595,43.1173344403953,38.5784188131373,41.0322700741237,7883762.14466386,0.0,1.0
2020-03-19,183.0,185.37,160.39,176.23,1430908,43.261539572303,43.8218119700427,37.9164936174955,41.6610990099834,6052862.81044991,0.0,1.0
2020-03-20,175.09,189.42,167.35,180.17,2573685,41.3916008946149,44.7792394851674,39.5618505323765,42.5925223209936,10886906.9306432,0.0,1.0
2020-03-23,157.06,177.22,154.33,177.22,1642876,37.1292754383929,41.8951368470139,36.4838983726422,41.8951368470139,6949505.51858031,0.0,1.0
2020-03-24,173.8,178.76,165.31,165.82,1375724,41.0866425009085,42.2591957046168,39.0795907469804,39.2001556933294,5819429.78657146,0.0,1.0
2020-03-25,192.33,200.56,168.86,174.22,1677215,45.4671688849237,47.4127561563994,39.9188173343119,41.1859312802548,7094762.41563311,0.0,1.0
2020-03-26,192.58,197.98,182.54,194.36,1731574,45.5262693488203,46.8028393689866,43.1527947187333,45.947064651764,7324705.61918865,0.0,1.0
2020-03-27,181.57,187.75,180.0,187.44,1005619,42.9234849188145,44.3844483863382,42.5523340055439,44.3111638111064,4253854.08885954,0.0,1.0
2020-03-30,180.45,183.6,175.35,181.9,1073752,42.6587148405578,43.4033806856548,41.4530653770674,43.001497531158,4542062.48650941,0.0,1.0
2020-03-31,173.22,179.58,171.92,178.49,1613673,40.9495294246684,42.4530452261977,40.6422070124062,42.1953672036085,6825974.33931961,0.0,1.0
2020-04-01,162.69,167.38,160.55,165.44,1114170,38.4602178853441,39.5689425880441,37.9543179143893,39.1103229882066,4713034.07173556,0.0,1.0
2020-04-02,165.19,167.29,158.89,160.25,1437310,39.05122252431,39.5476664210414,37.561890834116,37.8833973577134,6079943.81615573,0.0,1.0
2020-04-03,164.23,167.5,162.19,163.26,1007933,38.8242767429471,39.5973108107145,38.3420169575509,38.5949669430283,4263642.50610466,0.0,1.0
2020-04-06,179.49,180.6,168.28,169.0,1343113,42.4317690591949,42.6941751188957,39.7817042580718,39.951913594094,5681482.47681319,0.0,1.0
2020-04-07,185.9,195.33,185.35,190.78,1611244,43.9471049535034,46.1763744516828,43.8170839329309,45.1007460087648,6815699.4622719,0.0,1.0
2020-04-08,192.41,193.97,185.51,188.48,943075,45.4860810333706,45.8548679280853,43.8549082298247,44.5570217409162,3989287.63761545,0.0,1.0
2020-04-09,198.74,207.15,197.51,197.94,934436,46.9825047792322,48.9706443847135,46.691730496861,46.7933832947631,3952743.93122799,0.0,1.0
2020-04-13,195.08,198.85,191.46,198.75,761660,46.1172739877862,47.0085089833467,45.2614992705636,46.9848687977881,3221886.72381961,0.0,1.0
2020-04-14,201.7,203.95,198.64,200.66,844998,47.6822542717678,48.2141584468371,46.9588645936736,47.436396341958,3574413.56754212,0.0,1.0
2020-04-15,187.07,197.01,186.11,196.76,915198,44.2236951245395,46.5735295690678,43.9967493431766,46.5144291051712,3871365.55138285,0.0,1.0
2020-04-16,190.64,191.13,186.49,189.32,763409,45.0676497489827,45.1834866582201,44.0865820482994,44.7555992996088,3229285.1429042,0.0,1.0
2020-04-17,204.16,204.75,196.61,198.99,812008,48.2638028365103,48.4032799313062,46.4789688268333,47.0416052431288,3434863.05547793,0.0,1.0
2020-04-20,193.91,202.55,193.21,200.02,775142,45.8406838167501,47.8831958490162,45.6752025178397,47.2850991543828,3278916.7330239,0.0,1.0
2020-04-21,190.5,191.89,187.98,189.85,698439,45.0345534892007,45.3631520684657,44.438820813123,44.8808922830695,2954456.50486811,0.0,1.0
2020-04-22,197.44,198.8,192.8,193.6,669232,46.67518236697,46.9966888905674,45.5782777570493,45.7673992415184,2830908.40526645,0.0,1.0
2020-04-23,199.42,203.56,198.16,198.16,955779,47.1432580410309,48.1219617231585,46.8453917029921,46.8453917029921,4043026.6405031,0.0,1.0
2020-04-24,200.18,202.67,198.27,201.28,760937,47.3229234512766,47.9115640716866,46.8713959071066,47.5829654924216,3218828.37219117,0.0,1.0
2020-04-27,212.47,213.06,200.0,201.68,649534,50.2283022564329,50.3677793512288,47.280371117271,47.6775262346561,2747584.18621097,0.0,1.0
2020-04-28,218.17,223.2,214.41,219.28,1216444,51.5757928332751,52.7648941668745,50.6869218562704,51.838198892976,5145661.80956074,0.0,1.0
2020-04-29,230.95,232.1,221.27,223.1,997090,54.5970085476687,54.868870681593,52.3086385855928,52.7412539813158,4217775.69184847,0.0,1.0
2020-04-30,221.83,228.26,221.01,228.0,827261,52.4410236247212,53.9610875561414,52.2471741031404,53.899623073689,3499384.54564207,0.0,1.0
2020-05-01,211.81,218.15,210.97,216.98,806663,50.0722770317459,51.5710647961634,49.8736994730533,51.2944746251273,3412253.24987068,0.0,1.0
2020-05-04,209.64,210.23,206.38,209.3,706781,49.5592850051235,49.6987620999194,48.788614955912,49.4789083742241,2989743.87593933,0.0,1.0
2020-05-05,210.74,214.89,210.35,211.6,525328,49.8193270462685,50.8003947469519,49.7271303225898,50.0226326420728,2222182.21890438,0.0,1.0
2020-05-06,210.17,212.69,208.15,212.0,497025,49.6845779885843,50.2803106646619,49.2070462402998,50.1171933843073,2102458.11635959,0.0,1.0
2020-05-07,213.4,216.64,211.33,212.67,401533,50.4481559821282,51.214097994228,49.9588041410644,50.2755826275502,1698518.81663139,0.0,1.0
2020-05-08,218.21,219.0,214.12,216.05,374852,51.5852489074986,51.7720063734118,50.6183653181504,51.074620899432,1585655.91234571,0.0,1.0
2020-05-11,214.38,216.76,213.05,215.77,445708,50.6798298006028,51.2424662168983,50.365415332673,51.0084283798679,1885382.83210382,0.0,1.0
2020-05-12,205.75,216.11,205.71,215.0,750266,48.6396817868926,51.0888050107672,48.6302257126691,50.8263989510664,3173689.13259623,0.0,1.0
2020-05-13,199.47,203.48,197.14,202.2,1359911,47.1550781338103,48.1030495747115,46.6042618102941,47.800455199561,5752539.44867297,0.0,1.0
2020-05-14,228.71,229.24,204.24,204.91,2393051,54.0674683911553,54.1927613746161,48.2827149849572,48.4411042282,10122809.7134197,0.0,1.0
2020-05-15,227.42,230.66,222.88,225.85,1459884,53.7625099974489,54.5284520095487,52.6892455730868,53.3913590841783,6175433.76036115,0.0,1.0
2020-05-18,236.43,239.43,232.13,232.13,999205,55.892490716282,56.601696283041,54.8759627372606,54.8759627372606,4226722.32213084,0.0,1.0
2020-05-19,238.98,244.36,236.03,237.41,1054313,56.4953154480272,57.7671574310817,55.7979299740474,56.1241645347566,4459833.85953106,0.0,1.0
2020-05-20,240.53,243.48,238.76,240.6,952543,56.861738324186,57.5591237981657,56.4433070397982,56.878286454077,4029338.08466679,0.0,1.0
2020-05-21,242.56,245.72,240.81,241.59,544726,57.3416340910263,58.0886639546792,56.9279308437502,57.1123242911075,2304237.4123879,0.0,1.0
2020-05-22,240.65,242.13,239.68,241.57,436338,56.8901065468564,57.2399812931242,56.6607967469376,57.1075962539958,1845746.93340599,0.0,1.0
2020-05-26,252.73,254.99,247.15,249.12,854444,59.7458409623395,60.2801091559647,58.4267186081677,58.8924302636728,3614370.95271818,0.0,1.0
2020-05-27,251.58,256.96,247.33,254.95,750279,59.4739788284152,60.7458208114698,58.4692709421732,60.2706530817412,3173744.12370436,0.0,1.0
2020-05-28,251.72,254.64,250.08,252.07,484017,59.5070750881973,60.1973685065095,59.1193760450357,59.5898157376525,2047433.16755902,0.0,1.0
2020-05-29,247.96,251.5,243.09,251.5,1246798,58.6182041111926,59.4550666799683,57.4669270744871,59.4550666799683,5274061.81693256,0.0,1.0
2020-06-01,250.94,252.17,247.11,248.5,481401,59.32268164084,59.6134559232112,58.4172625339442,58.7458611132093,2036367.26457144,0.0,1.0
2020-06-02,255.0,255.35,249.45,251.46,877138,60.2824731745206,60.3652138239758,58.9704428760163,59.4456106057449,3710368.50715239,0.0,1.0
2020-06-03,270.81,271.9,256.63,258.91,732784,64.0199865113408,64.27766453393,60.6678081991263,61.2068044298632,3099738.78243237,0.0,1.0
2020-06-04,269.21,270.73,266.13,268.48,526716,63.6417435424027,64.0010743628939,62.9136258271967,63.4691701878246,2228053.57721736,0.0,1.0
2020-06-05,286.5,286.61,275.95,276.13,1048501,67.7291316254908,67.7551358296053,65.2350920490547,65.2776443830602,4435248.60411678,0.0,1.0
2020-06-08,291.51,292.11,285.35,289.98,755460,68.9135049219784,69.0553460353302,67.4572694915664,68.5518100829313,3195660.19533226,0.0,1.0
2020-06-09,282.91,286.91,281.81,285.87,611998,66.8804489639357,67.8260563862812,66.6204069227907,67.5801984564714,2588803.70664622,0.0,1.0
2020-06-10,278.18,283.77,275.06,283.77,606217,65.7622681870123,67.08375455974,65.0246943975828,67.08375455974,2564349.58387437,0.0,1.0
2020-06-11,264.0,271.7,261.9,266.68,886497,62.4100898747978,64.2303841628127,61.9136459780664,63.0436468477692,3749957.87491258,0.0,1.0
2020-06-12,266.2,272.97,260.46,271.4,564292,62.9301739570877,64.5306145194074,61.5732273060221,64.1594636061368,2387003.26019171,0.0,1.0
2020-06-15,266.53,267.58,257.33,258.6,575549,63.0081865694312,63.2564085177969,60.8332894980368,61.1335198546315,2434621.32973723,0.0,1.0
2020-06-16,273.63,278.93,269.67,278.93,452215,64.6866397440944,65.939569578702,63.7504883959724,65.939569578702,1912907.99675982,0.0,1.0
2020-06-17,273.28,276.4,271.44,272.97,368344,64.6038990946391,65.3414728840686,64.1689196803602,64.5306145194074,1558126.51760446,0.0,1.0
2020-06-18,275.81,277.21,270.47,271.29,402618,65.2019957892726,65.5329583870935,63.9396098804415,64.1334594020223,1703108.45911668,0.0,1.0
2020-06-19,270.16,282.54,269.43,280.67,973306,63.8663253052097,66.7929802773688,63.6937519506317,66.3509088074223,4117167.34450277,0.0,1.0
2020-06-22,270.06,271.05,265.18,266.75,602427,63.8426851196511,64.0767229566816,62.6890440643897,63.0601949776602,2548317.56081517,0.0,1.0
2020-06-23,272.55,274.64,270.25,272.75,405222,64.4313257400611,64.9254056182366,63.8876014722125,64.4786061111784,1714123.60108137,0.0,1.0
2020-06-24,261.63,271.01,258.74,269.04,650458,61.8498174770581,64.0672668824581,61.1666161144135,63.601555226953,2751492.78497264,0.0,1.0
2020-06-25,262.57,263.4,258.87,260.29,489761,62.0720352213093,62.2682487614459,61.1973483556398,61.5330389905724,2071730.77717698,0.0,1.0
2020-06-26,256.5,263.77,254.07,263.77,1052260,60.6370759579001,62.3557174480129,60.0626194488253,62.3557174480129,4451149.49453356,0.0,1.0
2020-06-29,263.61,263.8405,255.37,257.95,437526,62.3178931511191,62.3723837788317,60.3699418610875,60.9798586485003,1850772.27467098,0.0,1.0
2020-06-30,266.36,267.83,260.01,261.6,685279,62.9679982539816,63.3155089816935,61.4668464710082,61.8427254213905,2898788.58311108,0.0,1.0
2020-07-01,267.97,272.03,266.19,271.71,660199,63.3486052414756,64.3083967751562,62.9278099385319,64.2327481813685,2792698.04529447,0.0,1.0
2020-07-02,270.65,276.49,270.18,271.32,454764,63.982162214447,65.3627490510713,63.8710533423214,64.1405514576899,1923690.48403632,0.0,1.0
2020-07-06,273.63,277.0,272.65,275.41,484693,64.6866397440944,65.4833139974204,64.4549659256197,65.1074350470381,2050292.70518118,0.0,1.0
2020-07-07,269.98,272.92,269.08,270.88,442364,63.8237729712042,64.518794426628,63.6110113011764,64.0365346412319,1871237.4270616,0.0,1.0
2020-07-08,271.31,272.0,268.08,268.49,404782,64.138187439134,64.3013047194886,63.3746094455901,63.4715342063805,1712262.36357581,0.0,1.0
2020-07-09,266.14,270.74,261.79,269.37,434087,62.9159898457526,64.0034383814498,61.8876417739519,63.6795678392965,1836225.01153098,0.0,1.0
2020-07-10,266.88,268.14,263.72,263.93,280459,63.0909272188865,63.3887935569253,62.3438973552336,62.3935417449067,1186365.47629615,0.0,1.0
2020-07-13,266.36,272.61,265.52,269.81,540705,62.9679982539816,64.4455098513963,62.769420695289,63.7835846557545,2287228.23963827,0.0,1.0
2020-07-14,270.3,270.8,261.65,262.52,345731,63.8994215649918,64.017622492785,61.8545455141698,62.06021512853,1462471.60007468,0.0,1.0
2020-07-15,278.4,279.21,271.27,271.34,413655,65.8142765952413,66.0057620982662,64.1287313649106,64.1452794948016,1749795.90990941,0.0,1.0
2020-07-16,277.45,278.75,274.55,277.35,452784,65.5896948324342,65.8970172446965,64.9041294512338,65.5660546468756,1915314.91526133,0.0,1.0
2020-07-17,280.06,280.62,275.0,279.94,290826,66.2067036755146,66.339088714643,65.0105102862477,66.1783354528443,1230218.76997816,0.0,1.0
2020-07-20,277.82,280.78,276.71,279.91,416735,65.6771635190012,66.3769130115368,65.4147574593003,66.1712433971767,1762824.57244829,0.0,1.0
2020-07-21,284.08,285.89,280.53,283.16,353157,67.1570391349718,67.5849264935831,66.3178125476402,66.9395494278323,1493884.21306615,0.0,1.0
2020-07-22,289.36,290.0,283.835,284.75,506537,68.4052409324677,68.556538120043,67.0991206803531,67.3154283782146,2142694.68716149,0.0,1.0
2020-07-23,303.01,311.015,282.69,284.99,1066310,71.6321262612215,73.5245231151902,66.8284405557067,67.3721648235554,4510582.1921541,0.0,1.0
2020-07-24,302.6,307.087,295.49,303.87,731204,71.5352015004311,72.595936626447,69.8543843072121,71.8354318570257,3093055.24775333,0.0,1.0
2020-07-27,298.28,303.795,296.8,302.63,546930,70.513945484298,71.8177017178568,70.1640707380302,71.5422935560987,2313560.52025663,0.0,1.0
2020-07-28,293.56,299.54,293.32,298.79,508188,69.3981287259304,70.8118118223368,69.3413922805897,70.6345104306471,2149678.55789256,0.0,1.0
2020-07-29,305.8,306.565,295.84,297.22,648259,72.2916874383074,72.472534857831,69.9371249566673,70.2633595173765,2742190.82753011,0.0,1.0
2020-07-30,301.81,303.89,295.52,301.45,570170,71.3484440345179,71.8401598941375,69.8614763628797,71.2633393665068,2411867.70123182,0.0,1.0
2020-07-31,301.87,302.16,296.98,301.65,736603,71.362628145853,71.4311846839731,70.2066230720358,71.310619737624,3115893.47796353,0.0,1.0
2020-08-03,298.74,303.12,298.35,301.72,543782,70.6226903378677,71.658130465336,70.5304936141891,71.3271678675151,2300244.21192143,0.0,1.0
2020-08-04,301.64,304.0,297.05,298.63,598478,71.3082557190682,71.866164098252,70.2231712019268,70.5966861337532,2531612.95420281,0.0,1.0
2020-08-05,299.97,305.985,297.48,304.71,409870,70.913464620239,72.3354217815909,70.3248239998289,72.0340094157183,1733785.0372764,0.0,1.0
2020-08-06,303.03,303.51,298.0159,299.73,358290,71.6368542983332,71.7503271890147,70.4515117542377,70.8567281748982,1515597.24060254,0.0,1.0
2020-08-07,310.01,310.38,300.0,302.67,441638,73.286939250326,73.3744079368929,70.9205566759066,71.5517496303221,1868166.38517744,0.0,1.0
2020-08-10,316.4,316.52,309.61,310.45,542217,74.7975471075228,74.8259153301931,73.1923785080914,73.390956066784,2293624.12852099,0.0,1.0
2020-08-11,318.33,324.39,316.58,320.35,668569,75.2538026888044,76.6863979336577,74.8400994415283,75.7313344370889,2828103.85875241,0.0,1.0
2020-08-12,319.89,324.36,319.21,319.21,344244,75.6225895835191,76.6793058779902,75.4618363217204,75.4618363217204,1456181.46332295,0.0,1.0
2020-08-13,318.98,321.235,317.45,317.71,253756,75.4074638949356,75.9405500792828,75.0457690558884,75.1072335383409,1073409.51013519,0.0,1.0
2020-08-14,316.44,321.29,314.97,316.77,378020,74.8070031817462,75.9535521813401,74.4594924540343,74.8850157940897,1599056.8223857,0.0,1.0
2020-08-17,320.99,321.48,317.845,318.46,359236,75.8826316246641,75.9984685339015,75.1391477888451,75.2845349300307,1519598.90123948,0.0,1.0
2020-08-18,318.77,322.15,318.26,321.01,268707,75.3578195052624,76.1568577771443,75.2372545589134,75.8873596617759,1136653.51455689,0.0,1.0
2020-08-19,318.5,321.0,317.27,320.84,205080,75.2939910042541,75.88499564322,75.0032167218829,75.8471713463262,867505.880997987,0.0,1.0
2020-08-20,320.03,321.81,315.31,315.31,220669,75.6556858433012,76.076481146245,74.5398690849336,74.5398690849336,933448.679802735,0.0,1.0
2020-08-21,320.39,320.98,316.51,318.91,400370,75.7407905113123,75.8802676061083,74.8235513116373,75.3909157650445,1693599.22749739,0.0,1.0
2020-08-24,325.36,325.87,322.02,323.83,254696,76.9157077335765,77.0362726799256,76.1261255359181,76.5540128945294,1077385.7902607,0.0,1.0
2020-08-25,324.73,327.76,323.49,327.57,293307,76.7667745645571,77.4830721869838,76.47363626363,77.4381558344224,1240713.61145834,0.0,1.0
2020-08-26,325.95,327.67,322.16,324.0,238598,77.0551848283725,77.461796019981,76.1592217957002,76.5942012099791,1009289.87806884,0.0,1.0
2020-08-27,328.78,331.87,326.96,327.88,270000,77.7242020796818,78.4546838134437,77.2939507025147,77.5114404096541,1142123.01477207,0.0,1.0
2020-08-28,333.88,334.6,328.7,328.7,345602,78.9298515431723,79.1000608791944,77.7052899312349,77.7052899312349,1461925.91907873,0.0,1.0
2020-08-31,333.24,334.71,330.81,333.25,359278,78.778554355597,79.1260650833089,78.2040978465221,78.7809183741529,1519776.56481956,0.0,1.0
2020-09-01,335.31,336.8999,330.05,332.41,329697,79.2679061966607,79.6437615068575,78.0244324362765,78.5823408154603,1394646.41333818,0.0,1.0
2020-09-02,342.38,343.37,335.13,337.55,324333,80.9392673156563,81.1733051526868,79.2253538626552,79.7974463531742,1371956.23611137,0.0,1.0
2020-09-03,330.7,344.97,326.81,344.23,534082,78.1780936424076,81.5515481216249,77.2584904241767,81.376610748491,2259212.38509444,0.0,1.0
2020-09-04,331.11,334.09,325.47,332.27,604287,78.2750184031981,78.9794959328454,76.941711937691,78.5492445556782,2556185.51936137,0.0,1.0
2020-09-08,318.78,328.8819,317.89,328.8819,641372,75.3601835238183,77.7482914287661,75.1497858723464,77.7482914287661,2713058.23048294,0.0,1.0
2020-09-09,325.93,328.06,319.15,321.8003,490892,77.0504567912607,77.5539927436597,75.4476522103852,76.0741880482458,2076515.0035833,0.0,1.0
2020-09-10,317.48,325.935,314.83,325.84,464081,75.052861111556,77.0516388005387,74.4263961942522,77.029180624258,1963102.18821644,0.0,1.0
2020-09-11,320.95,323.83,317.19,318.18,307800,75.8731755504407,76.5540128945294,74.984304573436,75.2183424104665,1302020.23684016,0.0,1.0
2020-09-14,327.81,328.91,323.78,324.34,333569,77.4948922797631,77.7549343209081,76.5421928017501,76.6745778408784,1411025.30338706,0.0,1.0
2020-09-15,328.17,331.41,327.19,329.1,368360,77.5799969477742,78.345938959874,77.3483231292995,77.7998506734695,1558194.1989683,0.0,1.0
2020-09-16,326.21,331.19,325.74,331.19,388860,77.1166493108249,78.293930551645,77.0055404386993,78.293930551645,1644910.94638618,0.0,1.0
2020-09-17,325.01,327.42,317.01,317.65,543404,76.8329670841213,77.4026955560844,74.9417522394304,75.0930494270057,2298645.23970075,0.0,1.0
2020-09-18,318.27,332.86,317.173,332.03,1213924,75.2396185774693,78.6887216504742,74.980285741891,78.4925081103375,5135001.99475619,0.0,1.0
2020-09-21,316.59,316.84,307.65,313.53,498427,74.8424634600842,74.9015639239808,72.7290308711422,74.1190737819899,2108388.69586592,0.0,1.0
2020-09-22,324.01,326.71,316.89,317.39,602469,76.5965652285349,77.2348502386181,74.9133840167601,75.0315849445533,2548495.22439524,0.0,1.0
2020-09-23,316.71,339.95,313.33,339.95,825086,74.8708316827545,80.3648108065814,74.0717934108727,80.3648108065814,3490184.1102453,0.0,1.0
2020-09-24,318.64,322.0,315.0701,321.91,587229,75.3270872640362,76.1213974988064,74.4831562797785,76.1001213318036,2484028.72533922,0.0,1.0
2020-09-25,327.17,328.465,314.775,315.9,425857,77.3435950921878,77.6497354951721,74.4133940921949,74.6793461797296,1801411.41000663,0.0,1.0
2020-09-28,336.0,337.35,330.0,330.0,546659,79.4310234770153,79.7501659820569,78.0126123434972,78.0126123434972,2312414.16715662,0.0,1.0
2020-09-29,330.28,335.16,327.75,327.75,329666,78.0788048630614,79.2324459183228,77.4807081684279,77.4807081684279,1394515.28069574,0.0,1.0
2020-09-30,332.83,337.15,330.4,334.76,525530,78.6816295948066,79.7028856109396,78.1071730857317,79.1378851760882,2223036.69612284,0.0,1.0
2020-10-01,341.93,344.15,333.01,341.36,510815,80.8328864806424,81.3576986000441,78.7241819288121,80.6981374229582,2160790.99181776,0.0,1.0
2020-10-02,335.05,339.95,333.74,334.22,458970,79.2064417142083,80.3648108065814,78.8967552833902,79.0102281740716,1941482.22255533,0.0,1.0
2020-10-05,336.4,339.77,334.93,338.28,324197,79.5255842192499,80.3222584725759,79.1780734915379,79.9700197077522,1371380.94451875,0.0,1.0
2020-10-06,330.72,339.37,324.19,336.41,570821,78.1828216795194,80.2276977303413,76.6391175625405,79.5279482378057,2414621.486723,0.0,1.0
2020-10-07,335.7,337.595,333.63,335.8,309374,79.3601029203394,79.8080844366756,78.8707510792757,79.3837431058981,1308678.39100776,0.0,1.0
2020-10-08,337.98,340.26,336.12,338.91,353670,79.8990991510763,80.4380953818132,79.4593916996857,80.1189528767716,1496054.24679422,0.0,1.0
2020-10-09,339.53,342.6,337.12,339.58,354416,80.2655220272352,80.9912757238853,79.695793555272,80.2773421200145,1499209.89038318,0.0,1.0
2020-10-12,349.0,351.305,338.96,338.96,588024,82.5042475996379,83.0491538767645,80.1307729695509,80.1307729695509,2487391.64310494,0.0,1.0
2020-10-13,352.68,353.66,346.67,348.34,425718,83.3742064281957,83.6058802466704,81.9534312761217,82.348222374951,1800823.42815829,0.0,1.0
2020-10-14,351.19,358.685,350.08,355.11,431879,83.0219676633721,84.7937995709918,82.7595616036712,83.9486629372706,1826884.98332129,0.0,1.0
2020-10-15,348.38,350.1,343.59,346.75,335878,82.3576784491744,82.7642896407829,81.2253135609158,81.9723434245686,1420792.57020598,0.0,1.0
2020-10-16,348.4,353.46,348.21,350.0,336771,82.3624064862861,83.5585998755531,82.3174901337247,82.7406494552243,1424570.03632521,0.0,1.0
2020-10-19,341.32,350.06,340.01,348.07,329465,80.6886813487347,82.7548335665595,80.3789949179166,82.2843938739426,1393665.03356252,0.0,1.0
2020-10-20,343.66,348.475,343.03,343.41,322531,81.2418616908068,82.3801366254551,81.0929285217874,81.1827612269102,1364333.62250908,0.0,1.0
2020-10-21,338.69,345.08,338.49,341.73,447276,80.0669444685426,81.5775523257394,80.0196640974254,80.7856061095251,1892015.60575998,0.0,1.0
2020-10-22,338.5,341.6458,334.5449,340.29,337356,80.0220281159812,80.7657010732848,79.0870351369516,80.4451874374808,1427044.63619055,0.0,1.0
2020-10-23,338.07,339.9574,333.96,339.56,298322,79.9203753180791,80.3665601803128,78.9487636916192,80.2726140829028,1261927.48893642,0.0,1.0
2020-10-26,328.93,334.98,324.68,334.09,330892,77.7596623580198,79.1898935843173,76.7549544717778,78.9794959328454,1399701.36519985,0.0,1.0
2020-10-27,324.01,332.0,323.01,330.66,541795,76.5965652285349,78.4854160546699,76.3601633729486,78.1686375681842,2291839.03254976,0.0,1.0
2020-10-28,315.54,321.36,314.61,314.61,530917,74.5942415117185,75.9701003112311,74.3743877860232,74.3743877860232,2245824.16531016,0.0,1.0
2020-10-29,319.92,323.7,311.69,314.44,389104,75.6296816391867,76.5232806533032,73.684094367711,74.3341994705735,1645943.08718471,0.0,1.0
2020-10-30,314.55,320.46,311.8,318.31,577099,74.360203674688,75.7573386412034,73.7100985718255,75.2490746516927,2441177.96185907,0.0,1.0
2020-11-02,320.37,323.49,316.09,321.65,356577,75.7360624742006,76.47363626363,74.724262532291,76.0386568493511,1508351.1045866,0.0,1.0
2020-11-03,330.02,332.04,324.47,324.47,293188,78.0173403806089,78.4948721288934,76.7053100821047,76.7053100821047,1240210.23131479,0.0,1.0
2020-11-04,337.37,349.19,336.71,347.38,558570,79.7548940191686,82.5491639521994,79.5988687944816,82.121276593588,2362798.71244902,0.0,1.0
2020-11-05,339.07,345.45,336.38,339.32,407178,80.9865476867736,82.51040463148,80.3440437398675,81.0462599494972,1704750.33698155,3.51,1.0
2020-11-06,340.93,342.185,336.67,338.56,330972,81.4308069214372,81.7305624803097,80.4133099646269,80.8647346708174,1385695.26971364,0.0,1.0
2020-11-09,363.46,368.1228,358.37,359.99,1043376,86.8120760380886,87.9257813925992,85.596334369036,85.983269831485,4368348.94713975,0.0,1.0
2020-11-10,358.68,366.01,351.389,354.07,506401,85.6703775748133,87.4211411178694,83.928929144742,84.56928345019,2120171.70720863,0.0,1.0
2020-11-11,360.04,361.42,354.09,360.88,373409,85.9952122840297,86.324823974264,84.5740604312079,86.195845486781,1563368.15491492,0.0,1.0
2020-11-12,349.67,359.13,348.08,356.19,301584,83.5183476262545,85.7778596477158,83.1385776353324,85.0756434380862,1262655.21621562,0.0,1.0
2020-11-13,356.0,356.605,350.07,351.41,262804,85.0302621184162,85.1747657942073,83.6138872466123,83.9339449748108,1100293.2564139,0.0,1.0
2020-11-16,368.66,369.1998,356.0,356.0,387103,88.0540911027397,88.1830218204125,85.0302621184162,85.0302621184162,1620701.43695526,0.0,1.0
2020-11-17,361.41,365.67,357.345,362.74,364025,86.3224354837551,87.3399324405653,85.3515140918692,86.6401047214447,1524079.74256888,0.0,1.0
2020-11-18,360.49,366.25,359.2801,362.03,250325,86.1026943569322,87.4784648900841,85.813710890255,86.4705218953096,1048046.86919457,0.0,1.0
2020-11-19,367.89,368.49,357.74,358.72,258236,87.870177333551,88.0134867640876,85.4458594669725,85.6799315368491,1081168.20658476,0.0,1.0
2020-11-20,361.85,367.6,360.43,365.14,258273,86.4275290661486,87.8009111087916,86.0883634138785,87.2133424435913,1081323.11613898,0.0,1.0
2020-11-23,358.27,364.52,356.02,363.9,329132,85.5724494639466,87.0652560320367,85.0350390994341,86.9171696204822,1377991.65944971,0.0,1.0
2020-11-24,361.96,364.75,358.49,362.22,388901,86.453802461747,87.1201913137425,85.6249962551433,86.5159032149796,1628229.20394143,0.0,1.0
2020-11-25,360.49,364.27,358.355,362.07,192408,86.1026943569322,87.0055437693131,85.5927516332726,86.4800758573454,805563.175903283,0.0,1.0
2020-11-27,361.09,365.11,358.92,359.23,112166,86.2460037874689,87.2061769720645,85.7277013470279,85.8017445528052,469610.406991225,0.0,1.0
2020-11-30,355.3,362.39,354.11,361.77,521157,84.8630677827901,86.5565075536316,84.5788374122258,86.4084211420771,2181951.31212958,0.0,1.0
2020-12-01,359.08,363.525,356.69,359.04,339743,85.7659171951711,86.8276012263968,85.1950679635334,85.7563632331353,1422417.20755327,0.0,1.0
2020-12-02,360.91,362.795,356.23,360.21,539813,86.2030109583079,86.6532414192439,85.0851974001219,86.0358166226818,2260059.22141428,0.0,1.0
2020-12-03,359.69,365.48,354.3,359.05,439786,85.9116151162167,87.2945511208954,84.6242187318957,85.7587517236442,1841271.70844144,0.0,1.0
2020-12-04,363.47,366.81,360.0,360.67,467080,86.8144645285976,87.612220358585,85.9856583219939,86.1456871860932,1955544.71851953,0.0,1.0
2020-12-07,353.14,363.995,352.305,360.54,365801,84.3471538328582,86.9398602803172,84.1477148753613,86.1146368094769,1531515.40117145,0.0,1.0
2020-12-08,359.76,360.59,351.03,353.14,359508,85.9283345497793,86.1265792620216,83.8431823354709,84.3471538328582,1505168.21671987,0.0,1.0
2020-12-09,354.04,362.88,352.15,361.1,528383,84.5621179786631,86.6735435885699,84.1106932724727,86.2483922779778,2212204.72939433,0.0,1.0
2020-12-10,347.35,354.91,346.53,354.43,365250,82.9642178281794,84.7699166529413,82.768361606446,84.655269108512,1529208.50483698,0.0,1.0
2020-12-11,349.11,351.345,344.43,346.29,371849,83.3845921577536,83.9184197865027,82.2667785995677,82.7110378342313,1556836.83316941,0.0,1.0
2020-12-14,347.26,351.715,346.31,350.18,339437,82.9427214135989,84.0067939353336,82.7158148152492,83.6401606422106,1421136.06367242,0.0,1.0
2020-12-15,352.93,354.57,345.52,348.39,458595,84.2969955321703,84.6887079756372,82.5271240650426,83.2126208411096,1920020.18966657,0.0,1.0
2020-12-16,354.11,355.32,351.835,354.72,274120,84.5788374122258,84.867844763808,84.0354558214409,84.7245353332714,1147670.45953707,0.0,1.0
2020-12-17,352.0,355.52,349.0,354.74,407779,84.0748659148385,84.9156145739869,83.3583187621552,84.7293123142892,1707266.57055146,0.0,1.0
2020-12-18,354.35,355.5,349.64,353.8635,954398,84.6361611844404,84.910837592969,83.5111821547276,84.5199611211803,3995820.77645286,0.0,1.0
2020-12-21,346.13,351.495,340.25,350.72,580555,82.6728219860882,83.9542471441368,81.268389566829,83.7691391296936,2430635.57433439,0.0,1.0
2020-12-22,348.0,348.62,334.13,338.0,762827,83.1194697112608,83.2675561228153,79.8066333753551,80.7309792023165,3193761.90587072,0.0,1.0
2020-12-23,339.42,354.97,339.37,354.97,504952,81.0701448545866,84.784247595995,81.0582024020419,84.784247595995,2114105.11412579,0.0,1.0
2020-12-24,338.4,342.25,336.4,341.11,185577,80.8265188226743,81.7460876686178,80.3488207208854,81.4737997505982,776963.522798447,0.0,1.0
2020-12-28,354.19,358.18,342.14,342.14,879606,84.5979453362973,85.5509530493661,81.7198142730195,81.7198142730195,3682685.76620298,0.0,1.0
2020-12-29,347.37,357.95,343.64,357.64,413550,82.9689948091973,85.4960177676603,82.0780878493611,85.4219745618831,1731428.27426512,0.0,1.0
2020-12-30,350.23,353.3209,346.75,350.14,303666,83.6521030947554,84.390361626165,82.8209083976428,83.6306066801749,1271372.01869905,0.0,1.0
2020-12-31,353.46,354.0,348.9,350.51,279521,84.4235855291444,84.5525640166274,83.3344338570658,83.7189808290058,1170283.06770852,0.0,1.0
2021-01-04,343.6,354.74,342.3,353.94,850093,82.0685338873253,84.7293123142892,81.7580301211626,84.5382330735737,3559122.36961639,0.0,1.0
2021-01-05,348.89,349.04,338.42,342.2,507468,83.3320453665568,83.367872724191,80.8312958036922,81.7341452160731,2124638.96381277,0.0,1.0
2021-01-06,350.99,356.595,349.24,350.0,414718,83.8336283734351,85.1723773036984,83.4156425343699,83.5971678130497,1736318.39208483,0.0,1.0
2021-01-07,355.06,357.255,349.04,351.86,701165,84.8057440105755,85.3300176772887,83.367872724191,84.0414270477133,2935598.85364551,0.0,1.0
2021-01-08,350.15,358.45,348.91,353.92,398413,83.6329951706838,85.6154422931076,83.3368223475747,84.5334560925558,1668053.51961018,0.0,1.0
2021-01-11,339.5,351.325,338.58,348.65,493241,81.0892527786582,83.9136428054848,80.8695116518353,83.2747215943422,2065074.1468427,0.0,1.0
2021-01-12,339.47,341.38,335.18,338.28,388662,81.0820873071313,81.5382889943397,80.0574248787942,80.797856936567,1627228.57195606,0.0,1.0
2021-01-13,335.81,339.6762,334.23,339.14,494485,80.2078997808577,81.1313379814258,79.8305182804445,81.0032671203362,2070282.45726028,0.0,1.0
2021-01-14,327.14,336.5,326.51,336.5,688322,78.137078509603,80.3727056259749,77.9866036075395,80.3727056259749,2881828.49135223,0.0,1.0
2021-01-15,326.07,328.885,321.61,323.77,626866,77.881510025146,78.5538701034138,76.8162432581569,77.3321572080888,2624527.908537,0.0,1.0
2021-01-19,322.04,326.6,319.69,325.68,570337,76.9189483500415,78.00810002212,76.3576530804395,77.7883588952972,2387855.41690133,0.0,1.0
2021-01-20,332.19,333.37,319.45,319.45,599314,79.3432662166199,79.6251080966753,76.3003293082249,76.3003293082249,2509174.71832408,0.0,1.0
2021-01-21,331.42,336.61,328.99,331.19,436673,79.1593524474312,80.3989790215733,78.5789492537577,79.1044171657255,1828238.37216339,0.0,1.0
2021-01-22,324.48,330.87,324.08,330.87,322730,77.5017400342239,79.0279854694393,77.4062004138661,79.0279854694393,1351188.11982488,0.0,1.0
2021-01-25,328.13,331.35,321.02,322.34,571532,78.3735390699885,79.1426330138686,76.6753223181291,76.9906030653098,2392858.57682817,0.0,1.0
2021-01-26,323.16,330.475,322.63,330.23,358785,77.1864592870432,78.933640094336,77.0598692900692,78.8751220768668,1502141.20029552,0.0,1.0
2021-01-27,318.2,322.5,314.62,320.0,658992,76.0017679946069,77.0288189134529,75.1466883924048,76.4316962862168,2759031.26904732,0.0,1.0
2021-01-28,324.42,328.83,319.68,319.68,392607,77.4874090911702,78.5407334056146,76.3552645899306,76.3552645899306,1643745.27983171,0.0,1.0
2021-01-29,318.12,323.36,317.46,319.8,807811,75.9826600705353,77.2342290972221,75.825019696945,76.3839264760379,3382098.42984495,0.0,1.0
2021-02-01,325.49,326.27,320.0,320.62,507041,77.7429775756272,77.9292798353249,76.4316962862168,76.5797826977714,2122851.22382217,0.0,1.0
2021-02-02,331.22,334.03,326.19,328.57,553580,79.1115826372523,79.7827484702656,77.9101719112533,78.4786326523821,2317698.13581836,0.0,1.0
2021-02-03,331.61,332.82,328.34,331.0,418742,79.2047337671011,79.4937411186834,78.4236973706764,79.0590358460555,1753165.85279247,0.0,1.0
2021-02-04,338.26,340.18,331.7,332.16,411205,80.7930799555491,81.2516701332664,79.2262301816816,79.3361007450931,1721610.35792332,0.0,1.0
2021-02-05,344.98,345.66,335.97,340.24,419447,82.3981455775596,82.5605629321678,80.2461156290008,81.26600107632,1756117.50781207,0.0,1.0
2021-02-08,349.15,349.31,343.66,345.55,339084,83.3941461197894,83.4323619679325,82.082864830379,82.5342895365694,1419658.14279026,0.0,1.0
2021-02-09,349.34,351.41,347.13,347.82,347553,83.4395274394593,83.9339449748108,82.9116710369826,83.0764768820998,1455115.68372788,0.0,1.0
2021-02-10,349.0,353.77,346.7,351.96,428682,83.3583187621552,84.4976287349216,82.808965945098,84.0653119528027,1794782.09519652,0.0,1.0
2021-02-11,341.06,350.27,339.3,349.75,406677,81.6409940862243,83.8456312630674,81.2196953423324,83.7211566341903,1698916.81467661,0.75,1.0
2021-02-12,342.44,343.06,339.75,339.75,199956,81.9713306013213,82.1197426588287,81.3274137711684,81.3274137711684,835327.816905003,0.0,1.0
2021-02-16,345.1,349.97,343.44,345.93,361418,82.6080662028851,83.7738189771768,82.2107048876235,82.8067468605159,1509844.71048717,0.0,1.0
2021-02-17,339.11,345.68,338.43,343.59,364787,81.174214227935,82.7469032889404,81.0114397132495,82.2466110305688,1523918.90388548,0.0,1.0
2021-02-18,340.45,341.42,333.66,338.25,350362,81.4949757715799,81.7271688292931,79.8696243675881,80.9683523417151,1463657.62761043,0.0,1.0
2021-02-19,343.49,344.59,339.61,341.66,412302,82.2226736019386,82.485985316871,81.2939013710861,81.7846186580056,1722415.57925527,0.0,1.0
2021-02-22,340.5,343.63,338.44,343.0,336646,81.5069444858951,82.2561860020209,81.0138334561126,82.1053802016505,1406358.24006182,0.0,1.0
2021-02-23,336.71,342.22,330.85,340.53,454723,80.5997159408098,81.9186682583348,79.196982623079,81.5141257144841,1899631.77342262,0.0,1.0
2021-02-24,338.31,339.33,331.27,336.09,544007,80.9827147988933,81.2268765709215,79.2975198233259,80.4513038833024,2272620.87504771,0.0,1.0
2021-02-25,328.05,339.315,326.05,336.95,424108,78.5267346214328,81.223285956627,78.0479860488284,80.6571657695223,1771735.8307425,0.0,1.0
2021-02-26,324.34,332.395,323.76,329.71,561032,77.6386560192517,79.5668158954158,77.4998189331964,78.9240959366944,2343743.80250579,0.0,1.0
2021-03-01,344.88,347.88,325.01,329.31,535372,82.5554038598986,83.2735267188052,77.7990367910742,78.8283462221736,2236547.66044563,0.0,1.0
2021-03-02,342.4,346.93,342.04,343.31,401314,81.9617556298692,83.0461211468181,81.8755808868004,82.1795862304042,1676512.57033255,0.0,1.0
2021-03-03,336.31,345.605,336.04,342.12,657550,80.5039662262889,82.7289502174677,80.4393351689873,81.8947308297046,2746953.35976857,0.0,1.0
2021-03-04,326.73,337.89,321.39,337.15,634535,78.2107605635139,80.8821775986464,76.9325018746602,80.7050406267827,2650806.85900806,0.0,1.0
2021-03-05,339.35,341.4399,323.5317,330.39,569911,81.2316640566475,81.7319323775905,77.4451697836336,79.0868704513799,2380836.34129582,0.0,1.0
2021-03-08,340.6,344.44,337.99,341.33,425987,81.5308819145253,82.4500791739257,80.9061150272766,81.7056251435259,1779585.46250131,0.0,1.0
2021-03-09,345.84,349.71,340.455,344.59,533358,82.7852031747487,83.7115816627382,81.4961726430115,82.485985316871,2228134.05833693,0.0,1.0
2021-03-10,353.04,356.935,345.97,347.57,454872,84.5086980361245,85.4410608812715,82.816321831968,83.1993206900515,1900254.22958657,0.0,1.0
2021-03-11,360.04,363.43,351.99,355.51,569267,86.1843180402398,86.9957968708042,84.2573550355072,85.0999525232909,2378145.99384895,0.0,1.0
2021-03-12,358.29,362.76,357.48,359.99,414719,85.765413039211,86.8354160989818,85.5715198673062,86.1723493259247,1732512.73729734,0.0,1.0
2021-03-15,351.6,359.89,350.33,358.0,526570,84.1639990638494,86.1484118972945,83.8599937202456,85.6959944961834,2199776.79363294,0.0,1.0
2021-03-16,347.95,351.27,344.065,350.65,426510,83.2902829188464,84.0850055493696,82.3603138165624,83.9365934918623,1781770.32541235,0.0,1.0
2021-03-17,343.22,349.48,336.49,348.21,579493,82.158042544637,83.6565255768887,80.5470535978233,83.3525202332849,2420865.70346342,0.0,1.0
2021-03-18,337.23,344.67,334.45,342.24,502013,80.7241905696869,82.5051352597752,80.0587300537668,81.9234557440609,2097188.49820926,0.0,1.0
2021-03-19,333.05,337.98,332.94,336.44,743423,79.7236060529438,80.9037212844135,79.6972748814505,80.5350848835082,3105692.81055316,0.0,1.0
2021-03-22,336.33,337.84,331.54,334.32,371755,80.5087537120149,80.8702088843312,79.3621508806275,80.0276113965475,1553028.12905599,0.0,1.0
2021-03-23,333.01,339.15,331.345,336.53,325349,79.7140310814917,81.1837891993871,79.3154728947985,80.5566285692754,1359164.36567158,0.0,1.0
2021-03-24,335.95,340.63,330.8345,330.8345,415467,80.4177914832201,81.5380631431143,79.1932723216413,79.1932723216413,1735637.55079153,0.0,1.0
2021-03-25,337.06,338.7596,328.57,335.44,311631,80.6834969410155,81.0903374780147,78.65120925031,80.295710597206,1301856.62300668,0.0,1.0
2021-03-26,346.61,347.11,335.44,335.9,360490,82.9695213752014,83.0892085183525,80.295710597206,80.405822768905,1505967.93652646,0.0,1.0
2021-03-29,341.2,346.03,340.32,344.25,349495,81.6745064863066,82.8306842891461,81.4638571143607,82.4045980595283,1460035.6846967,0.0,1.0
2021-03-30,337.31,341.04,334.615,339.81,258413,80.7433405125911,81.6362066004982,80.0982268110067,81.3417762283465,1079535.33352274,0.0,1.0
2021-03-31,341.31,344.51,337.9,338.7,446760,81.7008376577998,82.4668353739668,80.8845713415094,81.0760707705511,1866365.87789553,0.0,1.0
2021-04-01,348.31,351.045,342.775,344.41,402129,83.3764576619152,84.0311463349516,82.0515209872325,82.4428979453366,1679917.28022261,0.0,1.0
2021-04-05,354.04,355.505,349.79,350.0,364173,84.7480723224267,85.0987556518594,83.7307316056424,83.7810002057658,1521353.88318303,0.0,1.0
2021-04-06,348.87,354.33,347.985,351.59,339198,83.5105072622444,84.8174908654543,83.2986610188669,84.1616053209863,1417019.36845378,0.0,1.0
2021-04-07,350.3,350.69,345.3205,346.81,283182,83.8528124916565,83.9461684633144,82.6608482330148,83.0173962324619,1183009.27127364,0.0,1.0
2021-04-08,345.72,352.77,344.91,350.89,437702,82.7564782603925,84.4440669788229,82.5625850884877,83.9940433205748,1828525.55619713,0.0,1.0
2021-04-09,352.48,353.34,345.49,346.4,417736,84.3746484357953,84.5805103220151,82.701422174543,82.919252775078,1745116.43022779,0.0,1.0
2021-04-12,355.17,357.13,350.8067,353.08,274553,85.0185652659482,85.4877388671004,83.9741034425258,84.5182730075766,1146961.12202044,0.0,1.0
2021-04-13,355.48,355.91,351.18,353.4,248301,85.0927712947018,85.1957022378118,84.0634618636024,84.5948727791933,1037291.86553706,0.0,1.0
2021-04-14,350.08,356.69,348.69,355.54,326391,83.80015014867,85.3824141811275,83.46741989071,85.10713375188,1363517.38126108,0.0,1.0
2021-04-15,351.86,354.15,350.23,353.45,280209,84.2262363782879,84.7744034939199,83.8360562916153,84.6068414935084,1170589.39090167,0.0,1.0
2021-04-16,350.52,354.5,349.39,353.18,388585,83.905474834643,84.8581844941257,83.6349818911215,84.5422104362068,1623336.43267534,0.0,1.0
2021-04-19,343.74,349.11,341.8404,348.9,352937,82.2825171735142,83.5679570909569,81.8278017792545,83.5176884908334,1474414.83983977,0.0,1.0
2021-04-20,341.7,346.0,339.21,344.91,312878,81.7941936294577,82.8235030605571,81.1981516565652,82.5625850884877,1307066.03801638,0.0,1.0
2021-04-21,347.65,348.7,342.9408,344.58,470028,83.2184706329557,83.469813633573,82.0912092439014,82.483591574008,1963569.30086731,0.0,1.0
2021-04-22,348.56,353.0,344.52,346.03,270298,83.4363012334907,84.4991230646724,82.4692291168299,82.8306842891461,1129185.61210361,0.0,1.0
2021-04-23,353.72,355.65,349.9404,350.31,251518,84.67147255081,85.1334649233732,83.7667334983022,83.8552062345195,1050731.07009698,0.0,1.0
2021-04-26,349.36,355.64,348.86,354.09,255178,83.6278006625325,85.1310711805102,83.5081135193814,84.7600410367418,1066020.93291617,0.0,1.0
2021-04-27,350.15,352.24,346.95,348.76,373017,83.8169063487112,84.3171986070828,83.0509086325442,83.4841760907511,1558300.2074379,0.0,1.0
2021-04-28,345.2,351.53,344.23,350.89,220128,82.6320036315153,84.1472428638082,82.3998105738022,83.9940433205748,919597.519852691,0.0,1.0
2021-04-29,351.06,352.75,346.22,346.36,222090,84.0347369492462,84.4392794930969,82.8761654035436,82.9096778036259,927793.888937727,0.0,1.0
2021-04-30,345.14,348.94,342.11,348.51,399928,82.6176411743372,83.5272634622855,81.8923370868416,83.4243325191756,1670722.47474036,0.0,1.0
2021-05-03,350.62,352.55,347.39,348.65,381007,83.9294122632732,84.3914046358364,83.1562333185171,83.4578449192579,1591678.89703497,0.0,1.0
2021-05-04,350.78,352.11,348.86,349.6,388779,83.9677121490815,84.2860799498635,83.5081135193814,83.685250491245,1624146.87895592,0.0,1.0
2021-05-05,348.59,354.85,347.02,352.99,419523,83.4434824620798,84.9419654943315,83.0676648325853,84.4967293218094,1752581.72663705,0.0,1.0
2021-05-06,350.25,351.05,347.14,351.05,266424,83.8408437773414,84.0323432063831,83.0963897469416,84.0323432063831,1113001.7518409,0.0,1.0
2021-05-07,360.67,362.91,350.26,350.26,567100,86.3351238406102,86.8713222419271,83.8432375202044,83.8432375202044,2369093.22534371,0.0,1.0
2021-05-10,360.74,364.41,358.57,360.06,577080,86.3518800406514,87.2303836713804,85.8324378393756,86.1891055259659,2410785.25565394,0.0,1.0
2021-05-11,354.68,357.59,351.71,356.64,384521,84.9012718656601,85.5978510387994,84.1903302353426,85.3704454668124,1606358.83636464,0.0,1.0
2021-05-12,343.76,351.365,343.01,349.48,464809,82.2873046592402,84.1077461065683,82.1077739445136,83.6565255768887,1941766.62489646,0.0,1.0
2021-05-13,353.21,354.61,344.33,344.33,364226,84.7289223795225,85.064757976848,82.5987651622009,82.5987651622009,1518351.2529966,0.75,1.0
2021-05-14,358.08,360.09,353.42,355.25,318315,85.8971504930761,86.3793144578077,84.7792977191213,85.2182828213396,1326961.77400189,0.0,1.0
2021-05-17,352.04,357.995,348.91,353.9,287905,84.4482597731862,85.8767604746671,83.6974273305943,84.8944413524901,1200191.41273272,0.0,1.0
2021-05-18,348.0,353.27,347.32,350.56,587256,83.4791341923327,84.7433153336936,83.3160140450603,84.0932335702993,2448097.83878629,0.0,1.0
2021-05-19,342.49,346.615,338.0,343.5,476432,82.1573812342874,83.14689683355,81.0803084971507,82.3996626295008,1986105.12200578,0.0,1.0
2021-05-20,349.46,350.84,340.17,342.72,396811,83.8293627438293,84.1604006897644,81.6008536730052,82.2125542252766,1654188.5506604,0.0,1.0
2021-05-21,348.43,354.06,347.6,351.65,316184,83.5822836972255,84.932822563613,83.3831811645254,84.3547055710741,1318078.26068836,0.0,1.0
2021-05-24,354.54,356.44,350.21,351.65,380353,85.0479661969817,85.5037430790663,84.0092746709679,84.3547055710741,1585579.98092123,0.0,1.0
2021-05-25,355.5,358.01,354.515,354.6,330430,85.2782534637192,85.8803587132099,85.0419691327438,85.0623591511528,1377465.65189654,0.0,1.0
2021-05-26,354.2,356.97,352.33,355.79,311943,84.9664061233455,85.6308808409109,84.5178257183465,85.3478194088795,1300398.77689544,0.0,1.0
2021-05-27,354.15,357.79,352.48,355.67,661280,84.9544119948696,85.8275845479159,84.5538081037742,85.3190335005373,2756682.16047617,0.0,1.0
2021-05-28,353.54,356.83,353.25,355.61,345711,84.8080836274635,85.5972972811784,84.7385176823032,85.3046405463662,1441167.65421664,0.0,1.0
2021-06-01,352.98,359.485,351.96,356.3,364849,84.6737493885333,86.2341855032492,84.4290691676248,85.4701595193337,1520948.35707654,0.0,1.0
2021-06-02,352.28,354.67,351.87,352.61,331485,84.5058315898706,85.0791509310191,84.4074797363681,84.5849928378116,1381863.63713623,0.0,1.0
2021-06-03,350.88,351.985,346.885,349.05,334064,84.1699959925451,84.4350662318627,83.2116651273199,83.7310108903268,1392614.73091173,0.0,1.0
2021-06-04,352.2,354.06,349.81,352.73,360806,84.4866409843091,84.932822563613,83.9133216431606,84.6137787461538,1504094.27714851,0.0,1.0
2021-06-07,346.8,353.17,345.335,352.0,387365,83.1912751089109,84.7193270767418,82.8398471445667,84.4386644704055,1614810.95011622,0.0,1.0
2021-06-08,347.43,348.75,345.61,347.95,329792,83.3424011277073,83.6590461194714,82.9058148511842,83.4671400638568,1374806.01722078,0.0,1.0
2021-06-09,347.88,348.84,346.695,348.43,244141,83.4503482839905,83.680635550728,83.1660874391115,83.5822836972255,1017752.14635376,0.0,1.0
2021-06-10,351.11,351.55,346.85,348.3,350703,84.2251689835343,84.3307173141223,83.2032692373868,83.5510989631882,1461977.83650719,0.0,1.0
2021-06-11,352.84,353.28,351.3238,351.69,236156,84.6401658288008,84.7457141593888,84.2764558768973,84.3643008738549,984465.025842927,0.0,1.0
2021-06-14,353.26,353.26,350.18,351.72,273966,84.7409165079984,84.7409165079984,84.0020781938824,84.3714973509404,1142083.81438576,0.0,1.0
2021-06-15,357.8,358.84,354.03,354.45,343475,85.829983373611,86.07946124591,84.9256260865274,85.0263767657251,1431846.42673233,0.0,1.0
2021-06-16,356.84,360.0,354.56,359.0,355210,85.5996961068736,86.3577250265511,85.0527638483721,86.1178424570329,1480766.1961994,0.0,1.0
2021-06-17,361.69,364.4,355.62,355.62,443696,86.7631265690368,87.4132083324311,85.3070393720614,85.3070393720614,1849638.34967735,0.0,1.0
2021-06-18,354.86,362.14,352.26,357.64,777506,85.1247286192275,86.87107372532,84.5010339384802,85.7916021624881,3241194.22916645,0.0,1.0
2021-06-21,362.79,363.36,355.61,357.35,342588,87.0269973955069,87.1637304601322,85.3046405463662,85.7220362173279,1428148.78416588,0.0,1.0
2021-06-22,374.5,374.95,363.01,365.03,623745,89.8360222845649,89.9439694408481,87.0797715608009,87.5643343512276,2600209.76619013,0.0,1.0
2021-06-23,375.78,378.5,370.9251,372.8,649550,90.1430719735482,90.7955525626377,88.9784660867943,89.428221916384,2707783.23454104,0.0,1.0
2021-06-24,377.8,377.98,373.53,375.39,418831,90.627634763975,90.6708136264883,89.6033361921323,90.0495177714361,1745983.46533147,0.0,1.0
2021-06-25,378.26,379.54,375.21,377.75,503478,90.7379807459534,91.0450304349367,90.0063389089229,90.6156406354991,2098851.95498461,0.0,1.0
2021-06-28,379.59,381.71,377.5,379.2,385035,91.0570245634126,91.5655756107911,90.5556699931195,90.9634703613005,1605097.8642314,0.0,1.0
2021-06-29,382.52,383.765,378.84,378.84,304985,91.7598804921009,92.058534291151,90.8771126362739,90.8771126362739,1271392.91784543,0.0,1.0
2021-06-30,382.0,383.72,381.46,383.17,365636,91.6351415559514,92.0477395755227,91.5056049684116,91.9158041622877,1524229.12900415,0.0,1.0
2021-07-01,380.92,383.88,380.14,382.69,362390,91.3760683808718,92.0861207866456,91.1889599766476,91.800660528919,1510697.50806763,0.0,1.0
2021-07-02,383.5,384.66,380.93,381.87,537687,91.9949654102287,92.2732291908698,91.378467206567,91.6039568219141,2241459.23182306,0.0,1.0
2021-07-06,382.78,384.65,377.9,383.99,455986,91.8222499601756,92.2708303651746,90.6516230209268,92.1125078692926,1900871.75118995,0.0,1.0
2021-07-07,389.61,390.165,382.73,383.38,301116,93.4606479099849,93.5937827360675,91.8102558316997,91.9661795018865,1255264.19282897,0.0,1.0
2021-07-08,386.8,390.25,384.68,385.19,379502,92.7865778896388,93.6141727544766,92.2780268422602,92.4003669527145,1582032.41178476,0.0,1.0
2021-07-09,388.32,389.66,383.785,389.66,252633,93.1511993953064,93.4726420384608,92.0633319425414,93.4726420384608,1053152.80100347,0.0,1.0
2021-07-12,392.07,392.25,387.27,387.31,246572,94.0507590309997,94.0939378935129,92.8993226973123,92.9089180000931,1027886.27158379,0.0,1.0
2021-07-13,380.98,392.07,380.34,392.07,1164589,91.3904613350429,94.0507590309997,91.2369364905512,94.0507590309997,4854829.60408115,0.0,1.0
2021-07-14,378.95,382.5698,376.85,381.59,1049905,90.9034997189209,91.7718266440629,90.3997463229327,91.536789702449,4376745.68064169,0.0,1.0
2021-07-15,369.15,378.32,365.04,375.0,1151588,88.5526505376426,90.7523737001245,87.5667331769228,89.955963569324,4800632.25232645,0.0,1.0
2021-07-16,386.22,387.87,373.13,373.13,770770,92.6474459993182,93.0432522390232,89.507383164325,89.507383164325,3213113.82293464,0.0,1.0
2021-07-19,378.58,387.21,375.315,383.0,800690,90.8147431681992,92.8849297431412,90.0315265787223,91.8750241254696,3337841.51807353,0.0,1.0
2021-07-20,389.2,391.095,378.455,379.04,517413,93.3622960564824,93.8168735257194,90.7847578470094,90.9250891501776,2156942.87850602,0.0,1.0
2021-07-21,392.16,392.44,388.1,389.71,320821,94.0723484622563,94.1395155817214,93.0984252300124,93.4846361669367,1337408.55221105,0.0,1.0
2021-07-22,391.07,392.56,389.225,392.56,268076,93.8108764614815,94.1683014900636,93.3682931207204,94.1683014900636,1117530.13375848,0.0,1.0
2021-07-23,395.34,395.85,390.33,392.0,345338,94.8351750333242,94.9575151437785,93.633363360038,94.0339672511334,1439612.72673379,0.0,1.0
2021-07-26,388.8,395.775,386.53,393.68,429223,93.2663430286752,94.9395239510646,92.7218095958688,94.436969967924,1789304.66211902,0.0,1.0
2021-07-27,388.86,392.47,382.91,383.95,336958,93.2807359828463,94.146712058807,91.853434694213,92.1029125665119,1404678.96719957,0.0,1.0
2021-07-28,390.37,393.45,389.16,390.98,302549,93.6429586628187,94.3817969769348,93.3527007537017,93.7892870302248,1261237.94908345,0.0,1.0
2021-07-29,393.14,396.38,390.8,393.69,432361,94.3074333803841,95.0846529056231,93.7461081677116,94.4393687936192,1802386.0627656,0.0,1.0
2021-07-30,394.18,394.85,391.03,391.62,443077,94.5569112526831,94.7176325742603,93.8012811587007,93.9428118747165,1847057.92042297,0.0,1.0
2021-08-02,389.37,396.26,388.65,392.66,347641,93.4030760933005,95.0558669972809,93.2303606432474,94.1922897470154,1449213.25754612,0.0,1.0
2021-08-03,390.42,391.365,386.2,390.53,804656,93.6549527912946,93.8816418194893,92.6426483479278,93.6813398739416,3354374.60760966,0.0,1.0
2021-08-04,387.81,391.29,386.41,389.49,413063,93.0288592848521,93.8636506267755,92.6930236875267,93.4318620016427,1721938.36688357,0.0,1.0
2021-08-05,392.0,392.23,386.07,388.48,443380,94.0339672511334,94.0891402421226,92.6114636138905,93.1895806064293,1848321.03845863,0.0,1.0
2021-08-06,391.3,393.9,389.77,392.52,327101,93.8660494524707,94.489744133218,93.4990291211078,94.1587061872829,1363588.02832978,0.0,1.0
2021-08-09,392.45,392.96,389.68,391.25,294984,94.1419144074166,94.2642545178709,93.4774396898512,93.8540553239947,1229701.68525572,0.0,1.0
2021-08-10,390.83,393.91,390.01,392.61,249167,93.7533046447971,94.4921429589132,93.5566009377922,94.1802956185395,1038704.06466151,0.0,1.0
2021-08-11,390.13,392.06,386.07,392.06,330313,93.5853868461344,94.0483602053045,92.6114636138905,94.0483602053045,1376977.9132491,0.0,1.0
2021-08-12,388.65,389.105,384.56,388.01,270060,93.4582490842897,93.5676624467839,92.4747311664852,93.3043489700122,1123055.69629641,0.95,1.0
2021-08-13,389.41,390.1,385.57,388.25,188460,93.6410054699942,93.8069290306996,92.7176047843293,93.3620615128663,783718.716300159,0.0,1.0
2021-08-16,393.42,394.78,387.52,388.66,681241,94.6052858735141,94.9323236163538,93.1865191950185,93.4606537735753,2832968.91653951,0.0,1.0
2021-08-17,394.19,394.62,388.89,391.6,271832,94.7904469485042,94.8938485877844,93.5159616271438,94.1676324235375,1130424.63169535,0.0,1.0
2021-08-18,388.25,394.7,387.97,392.98,362813,93.3620615128663,94.9130861020691,93.2947302128699,94.4994795449483,1508772.8887669,0.0,1.0
2021-08-19,391.38,393.3,385.96,386.76,446010,94.1147292592546,94.5764296020871,92.8113876664672,93.003762809314,1854751.05941332,0.0,1.0
2021-08-20,391.81,395.0,389.04,392.74,431583,94.2181308985348,94.9852267806367,93.5520319664276,94.4417670020943,1794755.78232501,0.0,1.0
2021-08-23,391.93,394.9,390.65,392.76,236472,94.2469871699618,94.9611798877808,93.9391869414069,94.4465763806654,983378.607030304,0.0,1.0
2021-08-24,390.9,393.24,389.94,392.66,213832,93.9993041735465,94.5620014663736,93.7684540021303,94.4225294878096,889229.229247031,0.0,1.0
2021-08-25,392.16,392.88,389.45,390.38,228191,94.3022950235303,94.4754326520925,93.6506242271366,93.874260330696,948941.725518675,0.0,1.0
2021-08-26,390.07,392.11,389.13,392.11,165190,93.7997149628429,94.2902715771024,93.5736741699978,94.2902715771024,686949.457421326,0.0,1.0
2021-08-27,391.69,395.0,388.11,390.9,206953,94.1892746271078,94.9852267806367,93.3283958628681,93.9993041735465,860622.622808377,0.0,1.0
2021-08-30,393.53,395.34,389.71,391.43,248194,94.6317374556556,95.0669862163466,93.7131461485618,94.1267527056825,1032125.02957339,0.0,1.0
2021-08-31,395.77,396.38,391.42,394.38,355099,95.1703878556268,95.3170739020475,94.124348016397,94.8361360449303,1476693.90024127,0.0,1.0
2021-09-01,396.11,398.685,393.95,396.83,223872,95.2521472913367,95.871354782375,94.7327344056502,95.4252849198988,930980.985119118,0.0,1.0
2021-09-02,396.38,399.17,393.475,398.57,305542,95.3170739020475,95.9879822127259,94.6185116645848,95.8437008555908,1270609.06301487,0.0,1.0
2021-09-03,396.53,398.095,394.685,395.36,334630,95.3531442413313,95.7294781145254,94.9094790681407,95.0717955949177,1391572.71588412,0.0,1.0
2021-09-07,391.46,396.005,391.05,394.23,250880,94.1339667735393,95.226898053838,94.0353745128303,94.8000657056466,1043294.8718316,0.0,1.0
2021-09-08,398.3,398.425,390.26,391.36,222555,95.77877424488,95.8088328609498,93.845404059269,94.1099198806835,925504.186066973,0.0,1.0
2021-09-09,400.06,401.47,397.58,399.15,298509,96.201999559143,96.5410607484106,95.6056366163178,95.9831728341547,1241362.04119731,0.0,1.0
2021-09-10,403.71,409.26,400.875,401.7,433051,97.0797111483818,98.4143137018819,96.3979817359183,96.5963686019791,1800860.52113181,0.0,1.0
2021-09-13,406.53,409.8,404.01,407.49,747495,97.757833526917,98.5441669233036,97.1518518269494,97.9886836983332,3108488.91988107,0.0,1.0
2021-09-14,396.11,409.1,395.525,409.1,672558,95.2521472913367,98.3758386733126,95.1114729681299,98.3758386733126,2796860.30137643,0.0,1.0
2021-09-15,398.76,400.0,395.0,396.34,453588,95.8893899520169,96.1875714234295,94.9852267806367,95.3074551449051,1886264.48630562,0.0,1.0
2021-09-16,399.55,400.36,395.545,398.76,271458,96.0793604055782,96.2741402377106,95.1162823467011,95.8893899520169,1128869.33720369,0.0,1.0
2021-09-17,392.86,399.85,391.815,398.61,1248003,94.4706232735213,96.1515010841457,94.2193332431776,95.8533196127331,5189872.16968453,0.0,1.0
2021-09-20,393.6,394.07,387.27,389.19,527237,94.6485702806547,94.7615906770772,93.1264019628789,93.5881023057113,2192536.90345934,0.0,1.0
2021-09-21,393.3,397.09,391.58,394.72,341708,94.5764296020871,95.4878068413241,94.1628230449663,94.9178954806403,1421006.87206566,0.0,1.0
2021-09-22,396.2,398.35,391.61,397.05,295591,95.2737894949069,95.7907976913079,94.1700371128231,95.4781880841817,1229227.4173293,0.0,1.0
2021-09-23,401.78,402.84,395.725,396.88,241182,96.6156061162638,96.8705031805359,95.1595667538416,95.4373083663268,1002965.33712568,0.0,1.0
2021-09-24,401.47,402.42,397.82,398.34,245647,96.5410607484106,96.7695062305413,95.6633491591718,95.7883930020223,1021533.22457277,0.0,1.0
2021-09-27,395.39,403.8,394.55,399.38,394467,95.0790096627745,97.1013533519521,94.8770157627853,96.0384806877232,1640407.35892377,0.0,1.0
2021-09-28,386.07,393.84,385.11,392.9,479523,92.8378392486086,94.7062828235087,92.6069890771924,94.4802420306636,1994116.25807281,0.0,1.0
2021-09-29,389.26,399.22,384.86,393.36,476016,93.6049351307104,96.0000056591539,92.5468718450527,94.5908577378006,1979532.25330753,0.0,1.0
2021-09-30,380.66,390.88,380.42,390.54,468176,91.5369023451067,93.9944947949753,91.4791898022527,93.9127353592654,1946929.28856279,0.0,1.0
2021-10-01,387.32,388.75,377.31,382.88,427392,93.1384254093068,93.4822959771456,90.7313314344355,92.0707433665067,1777327.33522741,0.0,1.0
2021-10-04,386.1,390.5,382.31,389.99,623151,92.8450533164654,93.9031166021231,91.9336760772284,93.7804774485582,2591399.24536326,0.0,1.0
2021-10-05,391.85,394.85,386.1,386.64,372493,94.2277496556772,94.9491564413529,92.8450533164654,92.974906537887,1549027.56972724,0.0,1.0
2021-10-06,395.94,396.3,386.41,388.75,321967,95.2112675734817,95.2978363877628,92.9195986843185,93.4822959771456,1338913.10586338,0.0,1.0
2021-10-07,400.8,403.67,397.73,398.63,343489,96.3799465662764,97.0700923912395,95.6417069556016,95.8581289913043,1428413.23433739,0.0,1.0
2021-10-08,402.8,404.4,399.41,401.98,317769,96.8608844233935,97.2456347090873,96.04569475558,96.6636999019755,1321455.54897583,0.0,1.0
2021-10-11,402.37,408.12,402.32,402.97,268096,96.7574827841133,98.1401791233252,96.7454593376854,96.9017641412485,1114888.32094454,0.0,1.0
2021-10-12,404.0,405.93,401.965,402.57,349054,97.1494471376638,97.6135521697819,96.6600928680471,96.8055765698251,1451555.51734817,0.0,1.0
2021-10-13,405.33,409.29,402.725,405.63,317339,97.4692708126467,98.4215277697387,96.8428492537517,97.5414114912143,1319667.37616458,0.0,1.0
2021-10-14,416.42,416.85,407.79,410.0,344147,100.136071230361,100.239472869642,98.0608243769008,98.5922607090153,1431149.55459276,0.0,1.0
2021-10-15,416.03,419.68,414.79,418.015,343543,100.042288348223,100.919999937462,99.7441068768108,100.519619171412,1428637.79557416,0.0,1.0
2021-10-18,421.07,421.41,413.5,414.78,264510,101.254251748159,101.336011183869,99.4339019589703,99.7417021875252,1099975.79140695,0.0,1.0
2021-10-19,423.9,423.9,419.63,422.7,181790,101.934778815979,101.934778815979,100.907976491034,101.646216101709,755981.245018606,0.0,1.0
2021-10-20,423.7,426.95,422.79,424.92,263817,101.886685030268,102.668209048083,101.667858305279,102.180057123109,1097093.92220184,0.0,1.0
2021-10-21,424.64,426.43,421.7191,423.76,292942,102.112725823113,102.543165205233,101.410340129686,101.901113165981,1218211.44110369,0.0,1.0
2021-10-22,426.83,428.94,426.08,426.39,267509,102.639352776656,103.146742215915,102.459001080237,102.53354644809,1112447.2571301,0.0,1.0
2021-10-25,428.59,430.06,424.79,426.41,290401,103.062578090919,103.4160674159,102.148796162397,102.538355826661,1207644.5873516,0.0,1.0
2021-10-26,430.5,432.815,428.15,430.2,332748,103.521873744466,104.078559314079,102.956771762353,103.449733065898,1383746.34092882,0.0,1.0
2021-10-27,422.94,431.29,422.66,431.29,201676,101.703928644563,103.711844198027,101.636597344567,103.711844198027,838677.999727004,0.0,1.0
2021-10-28,426.06,426.56,420.81,423.52,220773,102.454191701666,102.574426165945,101.191729826733,101.843400623127,918093.665253819,0.0,1.0
2021-10-29,433.1,436.34,424.45,425.13,370519,104.147092958718,104.926212287248,102.067036726687,102.230555598106,1540818.60896116,0.0,1.0
2021-11-01,430.72,436.08,429.54,434.58,216938,103.574776908749,104.863690365823,103.29102357305,104.502986972985,902145.65890228,0.0,1.0
2021-11-02,435.32,435.84,428.59,433.43,269141,104.680933980118,104.805977822969,103.062578090919,104.226447705143,1119233.99673003,0.0,1.0
2021-11-03,437.92,438.5,430.455,435.32,300906,105.306153194371,105.445625172935,103.511052642681,104.680933980118,1251330.06498469,0.0,1.0
2021-11-04,440.59,443.94,436.19,437.5,282993,105.948205233622,106.753776144293,104.890141947964,105.205156244376,1176838.11250096,0.0,1.0
2021-11-05,441.95,448.98,441.53,444.04,291350,106.275242976462,107.965739544228,106.174246026467,106.777823037149,1211591.04316062,0.0,1.0
2021-11-08,436.86,445.7,432.28,443.88,352012,105.051256130099,107.177001458556,103.9499084373,106.73934800858,1463856.48287302,0.0,1.0
2021-11-09,436.95,438.705,434.02,437.1,250906,105.072898333669,105.494921303289,104.368324372992,105.108968672953,1043402.99390856,0.0,1.0
2021-11-10,433.91,438.535,432.43,435.48,378868,104.341872790851,105.454041585434,103.985978776584,104.719409008688,1575538.27128944,0.0,1.0
2021-11-11,433.99,436.81,432.83,435.45,249574,104.361110305135,105.039232683671,104.082166348008,104.712194940831,1037863.8167351,0.0,1.0
2021-11-12,438.59,439.82,432.71,435.72,211494,105.695712858636,105.992130302754,104.278692881872,105.004072155691,877605.637459126,0.95,1.0
2021-11-15,438.92,441.52,435.91,439.29,170593,105.775239489985,106.401812949098,105.049860216165,105.864405713012,707884.75564822,0.0,1.0
2021-11-16,443.35,443.62,436.41,438.41,241759,106.842824268397,106.907891512228,105.170355112148,105.652334696082,1003191.86977636,0.0,1.0
2021-11-17,444.55,445.06,439.405,443.35,177181,107.132012018757,107.25491681266,105.892119539088,106.842824268397,735222.013157089,0.0,1.0
2021-11-18,442.78,447.0,441.48,445.44,249905,106.705460086976,107.722437009075,106.392173357419,107.346492933607,1036994.13141377,0.0,1.0
2021-11-19,446.05,449.2,442.215,445.87,331676,107.493496706706,108.252614551401,106.569300854514,107.450118544152,1376307.25888156,0.0,1.0
2021-11-22,443.66,452.74,443.51,446.59,323873,106.917531103906,109.105718414963,106.881382635111,107.623631194368,1343928.29404523,0.0,1.0
2021-11-23,439.16,446.12,437.41,444.7,311625,105.833077040057,107.510365992144,105.411344904115,107.168160487552,1293104.56454178,0.0,1.0
2021-11-24,441.56,442.41,434.15,438.08,320067,106.411452540776,106.616293863948,104.625718182304,105.572808064733,1328135.09397256,0.0,1.0
2021-11-26,428.29,440.205,425.86,436.14,338500,103.213518001379,106.084911372662,102.627912806901,105.105287868317,1404623.81098242,0.0,1.0
2021-11-29,434.73,437.605,428.66,433.79,337567,104.765492261644,105.458337913548,103.302684224407,104.538961857196,1400752.27770134,0.0,1.0
2021-11-30,422.19,438.16,420.5,434.73,969368,101.743480270383,105.59208724809,101.33620752196,104.765492261644,4022444.23753148,0.0,1.0
2021-12-01,417.62,434.49,417.17,428.46,431407,100.642156921096,104.707654711572,100.533711514711,103.254486266014,1790146.36462183,0.0,1.0
2021-12-02,432.17,434.795,417.65,418.44,768127,104.14855839421,104.781156598122,100.649386614855,100.839768550508,3187383.9706307,0.0,1.0
2021-12-03,427.27,440.55,420.45,432.96,623557,102.967708413574,106.16805285089,101.324158032361,104.338940329864,2587483.04196384,0.0,1.0
2021-12-06,435.32,438.24,431.07,434.31,445755,104.907676238905,105.611366431447,103.883469623047,104.664276549018,1849684.15617272,0.0,1.0
2021-12-07,446.02,449.71,438.52,440.78,527256,107.486267012947,108.375519345304,105.678843573198,106.223480503042,2187876.90423441,0.0,1.0
2021-12-08,450.98,452.5,445.875,446.02,393656,108.681576381102,109.047880864891,107.451323493112,107.486267012947,1633496.57588211,0.0,1.0
2021-12-09,449.13,451.935,447.53,450.98,302360,108.235745265964,108.91172163243,107.850161598817,108.681576381102,1254658.95269909,0.0,1.0
2021-12-10,458.45,459.2,450.63,451.86,452684,110.481770127092,110.662512471067,108.597229953914,108.893647398032,1878436.41137597,0.0,1.0
2021-12-13,457.43,461.44,454.14,458.0,541530,110.235960539286,111.202329605073,109.443104123716,110.373324720707,2247107.62883696,0.0,1.0
2021-12-14,448.59,460.87,441.655,453.17,521835,108.105610778302,111.064965423652,106.434346571013,109.209344025509,2165382.1754919,0.0,1.0
2021-12-15,457.71,458.5,449.59,449.68,515275,110.303437681037,110.493819616691,108.346600570268,108.368289651545,2138161.105477,0.0,1.0
2021-12-16,454.81,460.745,451.835,460.74,520163,109.604567284334,111.034841699656,108.887622653233,111.033636750696,2158444.12228079,0.0,1.0
2021-12-17,438.51,454.94,437.285,453.88,919597,105.676433675278,109.63589595729,105.381221180119,109.380446777805,3815916.81745347,0.0,1.0
2021-12-20,429.94,433.0,424.76,431.61,828104,103.611151158124,104.348579921542,102.362824035737,104.013604110709,3436261.73225934,0.0,1.0
2021-12-21,436.79,438.43,430.37,432.05,676881,105.261931233096,105.657154491921,103.71477676867,104.119639619174,2808753.82511547,0.0,1.0
2021-12-22,428.89,430.0,421.18,430.0,737953,103.358111876559,103.625610545642,101.500080580497,103.625610545642,3062175.34766887,0.0,1.0
2021-12-23,435.0,442.46,431.76,431.81,621811,104.830559505475,106.628343353546,104.049752579504,104.061802069102,2580237.92180441,0.0,1.0
2021-12-27,442.08,442.72,434.06,438.23,321792,106.536767232599,106.691000699458,104.604029101027,105.608956533528,1335293.07351153,0.0,1.0
2021-12-28,444.1,445.05,441.64,443.0,273397,107.023566612372,107.25250691474,106.430731724134,106.758477841208,1134475.43885128,0.0,1.0
2021-12-29,444.94,447.19,442.865,444.77,209084,107.225998037624,107.768225069548,106.725944219293,107.185029772989,867605.213871334,0.0,1.0
2021-12-30,439.55,447.77,438.77,445.26,250972,105.927063058923,107.907999148889,105.73909102119,107.303114771053,1041421.70484455,0.0,1.0
2021-12-31,443.17,445.09,437.85,437.85,316668,106.799446105843,107.262146506419,105.51738041258,105.51738041258,1314030.76211574,0.0,1.0
2022-01-03,424.09,442.67,423.02,442.34,642464,102.20136087512,106.678951209859,101.943501797715,106.59942457851,2665938.64726442,0.0,1.0
2022-01-04,425.11,427.75,423.01,426.11,693512,102.447170462926,103.083383513717,101.941091899796,102.688160254892,2877765.04697795,0.0,1.0
2022-01-05,405.98,425.87,405.57,424.01,745247,97.8370357426044,102.63032270482,97.7382299278981,102.182081691762,3092442.18984701,0.0,1.0
2022-01-06,403.0,409.79,401.1,405.97,726490,97.1188861625439,98.7552068499972,96.6610055578073,97.8346258446847,3014609.01754983,0.0,1.0
2022-01-07,397.42,402.49,397.39,402.49,607555,95.7741631233702,96.9959813686409,95.7669334296112,96.9959813686409,2521081.88916225,0.0,1.0
2022-01-10,399.23,399.75,390.71,394.6,775784,96.2103546468298,96.3356693386524,94.1571216192742,95.0945719100244,3219157.10067706,0.0,1.0
2022-01-11,405.1,405.86,392.35,399.17,519472,97.6249647256738,97.8081169675684,94.5523448780995,96.1958952593118,2155576.78091184,0.0,1.0
2022-01-12,406.21,409.9999,404.9054,409.3214,529609,97.8924633947567,98.805790607331,97.5780681121571,98.6422790334816,2197640.80328091,0.0,1.0
2022-01-13,404.74,408.18,404.09,406.77,705399,97.5382084005658,98.3672132849309,97.3815650357875,98.027417678258,2927090.7877199,0.0,1.0
2022-01-14,397.45,402.62,394.74,400.47,426906,95.7813928171292,97.0273100415966,95.1283104808997,96.5091819888684,1771469.22496679,0.0,1.0
2022-01-18,391.06,394.45,389.395,391.64,657226,94.2414680464626,95.0584234412294,93.8402200428382,94.3812421258032,2727194.35390467,0.0,1.0
2022-01-19,387.84,395.49,387.46,392.6,561973,93.4654809163301,95.3090528248747,93.3739047953828,94.6125923260911,2331936.94809224,0.0,1.0
2022-01-20,380.3,393.08,379.18,392.2221,536675,91.6484178849018,94.7282674262351,91.3785093178992,94.521522283707,2226961.54729391,0.0,1.0
2022-01-21,379.51,385.91,379.18,380.91,805027,91.4580359492482,93.0003706178345,91.3785093178992,91.7954216580015,3340502.48946453,0.0,1.0
2022-01-24,386.32,386.86,371.695,374.97,929611,93.0991764325408,93.2293109202028,89.5747007250292,90.3639422937198,3857470.44475975,0.0,1.0
2022-01-25,381.23,386.35,377.26,378.33,737814,91.8725383914308,93.1064061262998,90.9158089173233,91.1736679947276,3061598.55975238,0.0,1.0
2022-01-26,381.31,392.36,376.97,383.53,925160,91.8918175747881,94.5547547760192,90.845921877653,92.426814912954,3839000.78277251,0.0,1.0
2022-01-27,377.72,387.95,376.53,385.09,601936,91.026664221628,93.4919897934464,90.7398863691877,92.8027589884219,2497765.54885528,0.0,1.0
2022-01-28,386.31,386.5,372.84,376.68,511871,93.0967665346212,93.1425545950948,89.8506340368309,90.7760348379827,2124036.02585342,0.0,1.0
2022-01-31,391.53,392.1,384.0,384.86,720943,94.3547332486869,94.4920974301078,92.5400801151783,92.7473313362696,2991591.44508448,0.0,1.0
2022-02-01,387.32,393.31,382.475,390.59,669948,93.3401662245074,94.7836950783874,92.1725706824292,94.1282028442382,2779984.97169882,0.0,1.0
2022-02-02,391.45,392.41,388.0371,388.29,434950,94.3354540653295,94.5668042656175,93.5129800043267,93.5739263227151,1804848.2321619,0.0,1.0
2022-02-03,385.08,393.1994,384.36,390.0,464134,92.8003490905022,94.7570416073959,92.6268364402863,93.986018866978,1925948.79730137,0.0,1.0
2022-02-04,381.81,386.6,380.23,383.0,455921,92.0123124707714,93.1666535742915,91.6315485994642,92.2990903232117,1891868.51558911,0.0,1.0
2022-02-07,379.87,385.515,379.235,382.65,419814,91.5447922743562,92.9051796500077,91.3917637564574,92.2147438960234,1742040.59256654,0.0,1.0
2022-02-08,383.55,386.1,376.9862,381.01,253755,92.4316347087933,93.0461586783082,90.8498259122829,91.8195206371981,1052969.9118341,0.0,1.0
2022-02-09,391.57,392.66,389.05,389.41,319950,94.3643728403655,94.6270517136091,93.7570785646097,93.8438348897177,1327649.59622991,0.0,1.0
2022-02-10,381.65,388.08,379.1,384.45,519625,91.9737541040568,93.5233184664021,91.3592301345419,92.6485255215633,2156211.6625753,0.0,1.0
2022-02-11,375.53,383.81,374.67,383.26,390810,90.4988965772211,92.4942920547046,90.2916453561298,92.361747669123,1621686.94703113,0.0,1.0
2022-02-14,370.5,377.4,368.4,375.98,412990,89.5156582259973,91.1827514561171,89.0082820255261,90.8396685015128,1709341.11453097,0.95,1.0
2022-02-15,377.75,378.57,373.36,375.33,438609,91.2673141561957,91.465432482094,90.2066562894963,90.6826234870812,1815376.63600406,0.0,1.0
2022-02-16,378.57,379.68,372.435,377.33,453211,91.465432482094,91.7336170452002,89.9831691535744,91.1658389161014,1875813.44792294,0.0,1.0
2022-02-17,370.64,377.56,369.99,376.35,649522,89.5494833060288,91.2214086904387,89.3924382915972,90.9290633558815,2688333.03322692,0.0,1.0
2022-02-18,371.57,374.48,368.95,370.09,702246,89.7741784805232,90.4772569297476,89.1411662685067,89.4165990630482,2906554.54203472,0.0,1.0
2022-02-22,370.0,375.896,367.9,372.54,586943,89.3948543687423,90.8193734534939,88.887478168271,90.008537963598,2429322.26394381,0.0,1.0
2022-02-23,363.91,375.85,363.49,371.74,583305,87.9234633873757,90.8082594986265,87.8219881472814,89.8152517919899,2414264.79772268,0.0,1.0
2022-02-24,374.02,374.72,356.61,358.01,740679,90.3661173810729,90.53524278123,86.1597270714519,86.497977871766,3065626.44947744,0.0,1.0
2022-02-25,377.32,378.41,368.72,374.45,430658,91.1634228389563,91.4267752477724,89.0855964941694,90.4700086983123,1782467.91859774,0.0,1.0
2022-02-28,375.32,376.53,369.39,372.79,429459,90.6802074099361,90.9725527444933,89.2474736628911,90.0689398922255,1777505.32871342,0.0,1.0
2022-03-01,372.15,375.74,368.75,374.62,436358,89.914310954939,90.7816826500303,89.0928447256046,90.511082009779,1806059.88051649,0.0,1.0
2022-03-02,380.99,383.35,372.295,373.14,508339,92.0501231512084,92.6203173574523,89.949344073543,90.153502592304,2103984.97014349,0.0,1.0
2022-03-03,378.41,384.52,377.52,382.8,388560,91.4267752477724,92.9029983834291,91.2117443818583,92.4874331144718,1608226.79353533,0.0,1.0
2022-03-04,378.95,381.69,375.525,378.07,320244,91.5572434136078,92.2192485513655,90.7297369914107,91.3446286248389,1325470.92152802,0.0,1.0
2022-03-07,371.02,380.12,370.43,378.56,482393,89.6412942375426,91.8399244395846,89.4987456859816,91.4630164049489,1996596.01506559,0.0,1.0
2022-03-08,367.51,374.76,364.41,368.92,833835,88.7932511596121,90.5449070898104,88.0442672446308,89.1339180370714,3451193.60816227,0.0,1.0
2022-03-09,374.16,376.39,370.71,375.81,460652,90.3999424611044,90.9387276644619,89.5663958460445,90.7985951900461,1906611.30557864,0.0,1.0
2022-03-10,369.75,370.9,363.38,368.54,487435,89.3344524401148,89.6123013118014,87.7954112986853,89.0421071055575,2017464.55401197,0.0,1.0
2022-03-11,369.3,375.51,368.89,374.5,371905,89.2257289685852,90.726112875693,89.1266698056361,90.4820890840378,1539292.736385,0.0,1.0
2022-03-14,375.01,378.97,371.29,378.97,361669,90.605309018438,91.562075567898,89.7065283204603,91.562075567898,1496926.53950774,0.0,1.0
2022-03-15,382.11,383.44,376.94,378.87,364698,92.3207237914598,92.6420620517582,91.0716119074425,91.537914796447,1509463.39085018,0.0,1.0
2022-03-16,389.13,390.125,380.5,384.42,374098,94.0168099473208,94.2572096232583,91.9317353710985,92.8788376119781,1548369.43331269,0.0,1.0
2022-03-17,394.98,394.98,385.13,388.94,303516,95.4302150772049,95.4302150772049,93.0503790892803,93.9709044815638,1256234.72170751,0.0,1.0
2022-03-18,400.37,402.64,392.12,395.04,655290,96.7324806584145,97.2809301703524,94.739217013706,95.4447115400756,2712206.44311243,0.0,1.0
2022-03-21,391.3,400.34,386.56,397.9,999889,94.5410986878077,96.7252324269791,93.3958781210298,96.1357096035745,4138481.26508453,0.0,1.0
2022-03-22,393.0,395.71,391.17,393.9,684987,94.9518318024749,95.6065887087973,94.5096896849214,95.169278745534,2835120.56470914,0.0,1.0
2022-03-23,401.34,404.6,391.5,394.46,696738,96.9668401414893,97.7544812907922,94.5894202307097,95.3045790656597,2883757.25672796,0.0,1.0
2022-03-24,410.41,410.41,398.81,404.96,744554,99.158222112096,99.158222112096,96.3555726237787,97.8414600680159,3081664.8446415,0.0,1.0
2022-03-25,413.32,413.75,406.9,413.0,582816,99.8613005613204,99.9651918785598,98.3101790341655,99.7839860926772,2412240.85572649,0.0,1.0
2022-03-28,423.24,423.35,411.78,412.0,645448,102.258049089261,102.284625937857,99.4892246809749,99.5423783781671,2671470.98886604,0.0,1.0
2022-03-29,431.51,433.64,423.18,426.02,677707,104.256144888259,104.770769320166,102.24355262639,102.929718535599,2804989.07650415,0.0,1.0
2022-03-30,432.01,435.17,430.36,434.31,372834,104.376948745514,105.140429123366,103.978296016573,104.932646488888,1543137.8122837,0.0,1.0
2022-03-31,425.39,435.44,424.47,433.33,512465,102.777505675458,105.205663206284,102.555226578108,104.695870928668,2121062.23942011,0.0,1.0
2022-04-01,423.88,428.48,421.34,425.61,461544,102.412678026547,103.524073513294,101.798994431692,102.83065937265,1910303.24067189,0.0,1.0
2022-04-04,429.22,431.61,423.32,424.09,411405,103.702863222031,104.28030565971,102.277377706422,102.463415646594,1702780.89354129,0.0,1.0
2022-04-05,431.4,436.645,426.825,426.83,411844,104.229568039663,105.496800502269,103.12421274578,103.125420784352,1704597.8885031,0.0,1.0
2022-04-06,431.15,432.03,425.865,429.09,390861,104.169166111036,104.381780899805,102.89226933985,103.671454219145,1617750.49605726,0.0,1.0
2022-04-07,434.24,435.82,427.62,430.12,359068,104.915733948872,105.297474137798,103.316290878815,103.92031016509,1486161.15477955,0.0,1.0
2022-04-08,429.12,434.805,428.28,433.87,333923,103.67870245058,105.05224230757,103.475751970392,104.826339094503,1382087.49119235,0.0,1.0
2022-04-11,418.01,428.44,417.35,427.27,479068,100.994440742373,103.514409204713,100.834979650796,103.231728178737,1982834.03727965,0.0,1.0
2022-04-12,415.77,425.25,414.05,421.37,401511,100.45323946187,102.743680595426,100.037674192913,101.806242663127,1661830.21437915,0.0,1.0
2022-04-13,419.38,421.99,416.99,418.01,414597,101.325443311252,101.956039446123,100.748000873573,100.994440742373,1715992.39221578,0.0,1.0
2022-04-14,413.67,423.47,412.9,421.55,345833,99.945863261399,102.313618863598,99.7598253212262,101.849732051739,1431382.27478048,0.0,1.0
2022-04-18,413.18,417.505,410.47,411.73,302872,99.827475481289,100.872428846545,99.1727185749666,99.4771442952494,1253569.24390476,0.0,1.0
2022-04-19,418.96,420.8702,412.28,412.28,372800,101.223968071157,101.685487127415,99.6100285382299,99.6100285382299,1542997.08830032,0.0,1.0
2022-04-20,421.46,423.81,420.14,421.09,328713,101.827987357433,102.395765486532,101.509065174279,101.738592503064,1360523.61021046,0.0,1.0
2022-04-21,418.89,426.16,418.4,422.66,389233,101.207055531142,102.96354361563,101.088667751032,102.117916614845,1611012.30061801,0.0,1.0
2022-04-22,407.99,426.12,407.23,418.65,423096,98.5735314429815,102.95387930705,98.3899095799539,101.149069679659,1751169.24911886,0.0,1.0
2022-04-25,409.96,410.33,399.735,408.1,558888,99.0494986405665,99.1388934949352,96.5790597597005,98.6001082915776,2313204.28295597,0.0,1.0
2022-04-26,399.61,408.86,399.61,407.21,388541,96.5488587953868,98.7837301546053,96.5488587953868,98.3850774256636,1608148.15366226,0.0,1.0
2022-04-27,401.0,407.41,398.2,399.95,603735,96.8846935185558,98.4333989685657,96.2081919179275,96.6310054183202,2498823.35596832,0.0,1.0
2022-04-28,410.7,412.54,401.76,405.12,579742,99.2282883493039,99.6728465440026,97.0683153815835,97.8801173023375,2399517.75205312,0.0,1.0
2022-04-29,397.26,409.11,396.12,406.67,609840,95.981080666288,98.8441320832329,95.7056478717465,98.2546092598282,2524091.58886551,0.0,1.0
2022-05-02,391.46,400.81,386.01,398.19,730528,94.5797559221293,96.8387880527989,93.2629938780492,96.2057758407824,3023612.06255862,0.0,1.0
2022-05-03,390.31,393.64,388.72,392.11,484322,94.3019070504427,95.1064607397614,93.9177507843716,94.7368009365609,2004580.03165178,0.0,1.0
2022-05-04,401.03,402.71,387.05,390.44,450771,96.8919417499911,97.2978427103681,93.5142659011397,94.333316053329,1865714.43264544,0.0,1.0
2022-05-05,386.74,398.68,384.12,396.49,458765,93.4393675096416,96.3241636208924,92.8063552976251,95.7950427261152,1898801.12450132,0.0,1.0
2022-05-06,383.94,385.895,377.345,385.01,449708,92.7628659090133,93.2352089908806,91.1694630318191,93.0213861635391,1861314.73869463,0.0,1.0
2022-05-09,374.23,381.65,373.38,379.29,542776,90.4168550011201,92.2095842427851,90.2114884437865,91.6393900365413,2246517.67059896,0.0,1.0
2022-05-10,378.23,382.55,371.88,382.34,545241,91.3832858591605,92.4270311858442,89.8490768720213,92.3762935657971,2256720.15939365,0.0,1.0
2022-05-11,370.94,381.33,370.58,375.49,525876,89.6219656203818,92.1322697741419,89.5349868431582,90.7212807214028,2176569.57298019,0.0,1.0
2022-05-12,367.16,373.08,362.2092,370.0,616798,88.7086884595336,90.1390061294334,87.5125369865369,89.3948543687423,2552890.33816914,0.0,1.0
2022-05-13,375.97,378.6,364.63,370.43,429748,91.0667797531523,91.7038136408316,88.3200252716757,89.7248908794856,1774218.39223877,0.95,1.0
2022-05-16,377.73,378.58,370.91,374.32,409266,91.4930837996601,91.6989692766667,89.8411556194423,90.6671197095512,1689658.2753567,0.0,1.0
2022-05-17,381.31,383.62,378.0,383.0,447865,92.3602249851703,92.9197490462119,91.5584827158857,92.7695737571012,1849014.58585035,0.0,1.0
2022-05-18,358.26,377.44,356.705,376.95,656576,86.7770952851673,91.4228405192696,86.4004459713493,91.3041535972305,2710679.78234352,0.0,1.0
2022-05-19,358.8,362.88,352.0,355.64,626653,86.9078931176185,87.8961434072503,85.2608093015656,86.1424835795704,2587142.41404638,0.0,1.0
2022-05-20,363.62,363.975,355.36,361.93,455455,88.0753848813502,88.1613723452765,86.0746624812623,87.6660361094194,1880349.96750912,0.0,1.0
2022-05-23,370.28,371.27,364.05,365.43,312532,89.6885581482491,89.9283541744098,88.1795387108947,88.5137998382702,1290291.10679553,0.0,1.0
2022-05-24,370.94,373.01,366.595,369.69,466682,89.8484221656896,90.3498138567527,88.7959840508734,89.5456494053857,1926700.73560964,0.0,1.0
2022-05-25,367.65,372.91,366.26,368.1,663997,89.0515242605698,90.3255920359285,88.7148409511119,89.1605224542792,2741317.44601805,0.0,1.0
2022-05-26,383.43,385.85,370.74,372.43,498334,92.8737275866457,93.4598956505939,89.799978524041,90.2093272959718,2057376.29559164,0.0,1.0
2022-05-27,396.91,397.5,385.15,385.15,546389,96.1388290337625,96.2817377766259,93.2903429048238,93.2903429048238,2255771.7851321,0.0,1.0
2022-05-31,398.33,400.17,389.98,393.55,1100355,96.4827788894676,96.9284603926349,94.4602568506379,95.3249758540657,4542825.2813088,0.0,1.0
2022-06-01,390.8,399.63,390.46,398.74,584149,94.6588757813972,96.7976625601837,94.5765215905946,96.5820883548473,2411664.27675727,0.0,1.0
2022-06-02,398.23,398.44,389.34,391.35,476835,96.4585570686433,96.5094228923744,94.3052371973623,94.7920957959309,1968617.48527782,0.0,1.0
2022-06-03,396.09,397.18,392.53,394.6,502737,95.9402101030031,96.2042279499881,95.0779132816577,95.5793049727209,2075554.11976075,0.0,1.0
2022-06-06,397.42,401.6,396.59,399.67,370393,96.2623603199664,97.2748324304225,96.0613192071247,96.8073512885134,1529170.75345667,0.0,1.0
2022-06-07,403.6,405.5,394.34,395.18,356720,97.7592688469087,98.2194834425705,95.5163282385777,95.7197915335019,1472721.65287428,0.0,1.0
2022-06-08,399.36,404.32,395.19,401.57,449618,96.732263643958,97.9336659568437,95.7222137155844,97.2675658841752,1856251.86174598,0.0,1.0
2022-06-09,390.92,399.74,390.917,396.08,378763,94.6879419663864,96.8243065630904,94.6872153117616,95.9377879209207,1563726.37196574,0.0,1.0
2022-06-10,374.76,385.48,374.7,384.3,444625,90.7736957211781,93.370274913544,90.7591626286836,93.0844574278172,1835638.21739523,0.0,1.0
2022-06-13,357.85,368.43,355.86,367.2,670045,86.6777858197876,89.2404544629994,86.1957715853839,88.9425260668604,2766286.66713429,0.0,1.0
2022-06-14,352.44,359.74,349.09,359.19,685538,85.3673853131925,87.135578233367,84.5559543155782,87.0023582188333,2830249.65370073,0.0,1.0
2022-06-15,354.84,360.5,348.23,359.07,784269,85.9487090129759,87.3196640716318,84.3476466564891,86.9732920338442,3237861.45430045,0.0,1.0
2022-06-16,348.89,351.82,343.86,351.82,725342,84.5075106739296,85.2172100240818,83.2891530864669,85.2172100240818,2994580.81727723,0.0,1.0
2022-06-17,347.35,354.34,346.34,348.5,1061406,84.1344946332352,85.8275999088544,83.8898542429097,84.4130455727148,4382023.99274129,0.0,1.0
2022-06-21,358.42,359.79,350.6,350.8,642272,86.8158501984862,87.1476891437792,84.9217038100252,84.9701474516739,2651625.5927194,0.0,1.0
2022-06-22,359.22,362.23,351.914,355.99,435740,87.0096247650806,87.7387015718923,85.2399785356566,86.2272599524555,1798956.41686319,0.0,1.0
2022-06-23,366.53,367.76,358.56,362.17,509921,88.7802398673376,89.0781682634766,86.8497607476402,87.7241684793977,2105213.32685384,0.0,1.0
2022-06-24,379.18,379.56,368.72,368.72,799265,91.8443002016126,91.936343120745,89.3106977433899,89.3106977433899,3299772.57200201,0.0,1.0
2022-06-27,379.91,383.17,375.61,379.58,312027,92.02111949363,92.8107508525025,90.9795811981848,91.9411874849098,1288206.2098604,0.0,1.0
2022-06-28,371.49,383.995,370.52,380.93,299624,89.9816421802233,93.010580874303,89.7466905182275,92.268182066038,1237000.31543172,0.0,1.0
2022-06-29,372.45,374.24,368.76,373.64,246068,90.2141716601366,90.6477422528917,89.3203864717196,90.5024113279459,1015893.89907902,0.0,1.0
2022-06-30,373.53,375.71,367.54,367.79,368266,90.4757673250391,91.0038030190091,89.0248802576631,89.0854348097239,1520389.4152764,0.0,1.0
2022-07-01,376.71,378.38,371.54,373.53,430914,91.2460212272522,91.6505256350181,89.9937530906354,90.4757673250391,1779032.2334791,0.0,1.0
2022-07-05,375.36,375.92,363.59,373.58,468909,90.919026646124,91.0546688427401,88.0681183351029,90.4878782354513,1935894.92466815,0.0,1.0
2022-07-06,380.12,382.55,375.12,378.84,351386,92.0719853173611,92.6605755633918,90.8608942761457,91.7619460108099,1450700.18702871,0.0,1.0
2022-07-07,380.89,382.41,377.77,377.77,402005,92.2584933377082,92.6266650142377,91.5027725279898,91.5027725279898,1659681.17308736,0.0,1.0
2022-07-08,381.07,382.28,377.18,380.32,432119,92.302092615192,92.5951766471661,91.3598637851264,92.1204289590097,1784007.08656195,0.0,1.0
2022-07-11,380.77,383.87,379.82,380.64,461442,92.2294271527191,92.9803035982726,91.9993198548882,92.1979387856475,1905067.34958963,0.0,1.0
2022-07-12,377.46,385.74,375.57,380.09,469155,91.4276848834345,93.4332516476872,90.969892469855,92.0647187711138,1936910.53782863,0.0,1.0
2022-07-13,377.57,380.45,365.65,372.76,470766,91.4543288863412,92.1519173260813,88.5670878440836,90.289259304692,1943561.56547716,0.0,1.0
2022-07-14,387.13,390.57,373.53,390.57,631399,93.7699349571451,94.6031655935013,90.4757673250391,94.6031655935013,2606736.31672787,0.0,1.0
2022-07-15,388.28,393.31,385.764,391.93,786057,94.0484858966246,95.2668434840874,93.4390648846851,94.9325823567119,3245243.22800346,0.0,1.0
2022-07-18,378.93,390.115,378.0,390.06,598471,91.7837456495518,94.4929563087507,91.5584827158857,94.4796343072973,2470792.77953947,0.0,1.0
2022-07-19,386.69,387.5,380.7,382.72,691229,93.6633589455181,93.859555694195,92.2124718781421,92.7017526587931,2853744.99718163,0.0,1.0
2022-07-20,392.09,393.6,385.88,389.1,404458,94.9713372700308,95.3370867644779,93.4671621968412,94.247104827384,1669808.4051307,0.0,1.0
2022-07-21,399.99,400.01,392.26,393.28,470990,96.8848611151512,96.889705479316,95.0125143654321,95.2595769378401,1944486.35144442,0.0,1.0
2022-07-22,396.73,402.99,394.28,401.84,286105,96.0952297562787,97.6115157398804,95.5017951460831,97.3329648004009,1181187.00520182,0.0,1.0
2022-07-25,396.67,397.99,393.57,397.99,213076,96.0806966637841,96.400424698665,95.3298202182306,96.400424698665,879686.137328546,0.0,1.0
2022-07-26,397.83,398.49,393.8,396.39,358561,96.3616697853461,96.5215338027865,95.3855304061265,96.0128755654761,1480322.23754276,0.0,1.0
2022-07-27,409.23,411.38,398.64,399.88,472130,99.1229573593173,99.6437265070399,96.557866534023,96.8582171122444,1949192.85145641,0.0,1.0
2022-07-28,420.02,421.0,407.39,410.64,444009,101.73649182626,101.973865670338,98.67727585615,99.46448503294,1833095.05598524,0.0,1.0
2022-07-29,425.49,426.61,418.16,420.0,480308,103.06142542535,103.332709818582,101.285965958928,101.731647462095,1982955.79627926,0.0,1.0
2022-08-01,423.93,424.715,420.57,422.83,283722,102.683565020491,102.873706313961,101.869711840794,102.417124991423,1171348.76877325,0.0,1.0
2022-08-02,422.76,425.83,418.14,423.64,346482,102.400169716846,103.143779616152,101.281121594763,102.6133217401,1430453.97995959,0.0,1.0
2022-08-03,426.07,428.08,422.53,423.57,304894,103.201911986131,103.688770584699,102.34445952895,102.596366465523,1258757.55671521,0.0,1.0
2022-08-04,427.19,429.15,424.2,426.47,503657,103.473196379363,103.947944067519,102.748963936716,103.298799269428,2079352.3478406,0.0,1.0
2022-08-05,423.61,425.9,420.945,423.96,294280,102.606055193853,103.160734890729,101.960543668885,102.690831566738,1214937.56449832,0.0,1.0
2022-08-08,425.61,427.31,422.8,426.34,435264,103.090491610339,103.502262564352,102.409858445176,103.267310902356,1796991.24668274,0.0,1.0
2022-08-09,424.73,426.85,423.54,426.79,381131,102.877339587085,103.39084218856,102.589099919276,103.376309096066,1573502.68076257,0.0,1.0
2022-08-10,431.78,433.92,428.49,432.9,339383,104.584977955199,105.103324920839,103.788080050079,104.856262348431,1401145.696113,0.0,1.0
2022-08-11,429.64,435.0,427.87,433.25,206550,104.066630989559,105.364920585742,103.637904760968,104.941038721316,852743.489014298,0.0,1.0
2022-08-12,434.24,435.045,429.54,432.13,257049,105.459385686956,105.654887726101,104.317945209965,104.94695177069,1058426.01901109,1.15,1.0
2022-08-15,439.03,439.7,431.26,431.26,277902,106.622683534784,106.785399517674,104.735663852609,104.735663852609,1144290.41752825,0.0,1.0
2022-08-16,437.81,439.34,434.82,436.91,325058,106.326394730118,106.69797003433,105.600244299011,106.107821021758,1338460.15696504,0.0,1.0
2022-08-17,439.1,439.64,433.75,433.84,294814,106.639683712101,106.770827937117,105.340384445738,105.362241816574,1213927.33824576,0.0,1.0
2022-08-18,440.44,441.74,437.985,439.1,279490,106.965115677881,107.280833256623,106.36889517341,106.639683712101,1150829.17285579,0.0,1.0
2022-08-19,436.52,440.93,434.975,439.0,269093,106.013105748135,107.084116919099,105.637887548784,106.615397744505,1108018.44291847,0.0,1.0
2022-08-22,430.29,434.16,429.78,432.61,281013,104.500089966932,105.43995691288,104.376231532194,105.063524415149,1157100.28391615,0.0,1.0
2022-08-23,428.01,430.5,426.7,428.02,289989,103.946369905753,104.551090498882,103.628223730251,103.948798502513,1194059.89841239,0.0,1.0
2022-08-24,429.12,430.46,426.41,428.08,249309,104.215944146064,104.541376111844,103.557794424224,103.96337008307,1026555.76319548,0.0,1.0
2022-08-25,433.33,433.53,428.725,433.41,240092,105.238383381837,105.286955317028,104.120014574061,105.257812155913,988603.806108599,0.0,1.0
2022-08-26,420.02,434.495,419.45,433.85,503531,102.005921094868,105.521314904325,101.867491079573,105.364670413334,2073341.31538606,0.0,1.0
2022-08-29,416.0,419.84,414.35,416.82,291306,101.029625197526,101.962206353196,100.6289067322,101.22877013181,1199482.78302598,0.0,1.0
2022-08-30,409.7,418.08,406.48,417.55,326079,99.4996092390061,101.534773323514,98.7176010824291,101.406057695257,1342664.2307619,0.0,1.0
2022-08-31,406.84,413.17,405.57,413.09,448258,98.8050305657731,100.342332314572,98.4965987773095,100.322903540496,1845748.98338399,0.0,1.0
2022-09-01,407.54,407.54,402.02,404.26,291955,98.975032338942,98.975032338942,97.6344469276671,98.1784526018077,1202155.10809372,0.0,1.0
2022-09-02,405.79,412.35,403.09,409.6,508132,98.5500279060197,100.143187380288,97.8943067809396,99.4753232714105,2092286.41189867,0.0,1.0
2022-09-06,413.65,414.23,406.86,406.86,478271,100.458904959031,100.599763571085,98.8098877592922,98.8098877592922,1969330.63555373,0.0,1.0
2022-09-07,428.19,429.14,415.1,415.1,489549,103.990084647425,104.220801339583,100.811051489166,100.811051489166,2015768.97471244,0.0,1.0
2022-09-08,429.39,431.88,425.99,427.55,321329,104.281516258572,104.886236851701,103.455793360323,103.834654454813,1323105.61123682,0.0,1.0
2022-09-09,431.35,435.2497,428.9,429.78,398567,104.757521223445,105.704601101769,104.162515017353,104.376231532194,1641141.11752697,0.0,1.0
2022-09-12,428.91,433.64,425.04,432.67,504495,104.164943614113,105.313669881383,103.225076668165,105.078095995706,2077310.68574863,0.0,1.0
2022-09-13,408.64,423.22,406.96,420.32,606860,99.2421779824932,102.783072057926,98.8341737268878,102.078778997654,2498809.23052441,0.0,1.0
2022-09-14,402.89,409.99,399.23,409.99,591717,97.8457348457485,99.5700385450332,96.956868431751,99.5700385450332,2436456.35147845,0.0,1.0
2022-09-15,398.57,404.87,396.87,404.25,462337,96.7965810456203,98.3265970041406,96.3837195964958,98.1760240050481,1903720.73165633,0.0,1.0
2022-09-16,404.33,405.51,391.91,395.34,930395,98.1954527791246,98.4820271967522,95.1791356037561,96.0121442922838,3830998.27642909,0.0,1.0
2022-09-19,407.84,408.15,400.23,402.61,338010,99.0478902417287,99.1231767412749,97.1997281077066,97.7777341364809,1391791.3654048,0.0,1.0
2022-09-20,406.0,407.84,401.925,404.09,384760,98.6010284379704,99.0478902417287,97.6113752584514,98.1371664568952,1584289.3575727,0.0,1.0
2022-09-21,399.84,410.81,399.6,409.28,461189,97.1050128340839,99.7691834793168,97.0467265118546,99.3976081751047,1898993.72213743,0.0,1.0
2022-09-22,388.77,398.3,388.52,397.82,429497,94.4165562212555,96.7310089331123,94.3558413022666,96.6144362886536,1768498.61266609,0.0,1.0
2022-09-23,389.89,390.26,385.04,388.78,420332,94.6885590583258,94.7784171384294,93.5106896299412,94.4189848180151,1730760.77099296,0.0,1.0
2022-09-26,387.15,393.03,386.62,388.36,394639,94.0231235462075,95.4511384408264,93.894407917951,94.3169837541137,1624967.16858076,0.0,1.0
2022-09-27,383.53,392.94,382.61,390.72,442495,93.1439715192482,95.4292810699904,92.9205406173691,94.890132589369,1822019.23089493,0.0,1.0
2022-09-28,394.55,399.08,380.99,395.46,723381,95.8202851482789,96.9204394803577,92.527107942321,96.0412874533985,2978596.57908904,0.0,1.0
2022-09-29,389.55,393.03,386.57,390.23,648909,94.6059867685009,95.4511384408264,93.8822649341532,94.7711313481507,2671950.36576865,0.0,1.0
2022-09-30,388.19,394.86,385.53,390.66,557594,94.2756976092013,95.8955716478251,93.6296908711594,94.8755610088116,2295951.34641437,0.0,1.0
2022-10-03,400.84,402.385,390.75,392.67,474006,97.3478725100395,97.7230907093909,94.8974183796476,95.3637089574824,1951769.05402227,0.0,1.0
2022-10-04,411.02,413.3,405.61,405.61,609283,99.8201840112675,100.373904072446,98.5063131643477,98.5063131643477,2508786.18528425,0.0,1.0
2022-10-05,411.94,415.28,406.125,409.15,586151,100.043614913147,100.854766230838,98.6313858974648,99.3660364172305,2413537.76699915,0.0,1.0
2022-10-06,410.61,414.025,408.98,411.45,345518,99.7206115441257,100.549977337514,99.3247502723181,99.9246136719284,1422706.33706676,0.0,1.0
2022-10-07,398.41,409.81,396.92,404.99,512497,96.7577234974675,99.5263238033612,96.3958625802936,98.3557401652553,2110259.75384119,0.0,1.0
2022-10-10,397.71,402.18,396.2807,399.77,300456,96.5877217242985,97.67330447582,96.2406023894552,97.088012656767,1237158.86063745,0.0,1.0
2022-10-11,393.5,397.405,390.28,396.42,433065,95.5652824885255,96.5136495231321,94.7832743319485,96.2744327423158,1783190.22413251,0.0,1.0
2022-10-12,387.48,397.28,387.185,395.02,395811,94.1032672392728,96.4832920636376,94.0316236348659,95.934429195978,1629793.00059832,0.0,1.0
2022-10-13,392.82,394.99,370.93,378.92,686420,95.4001379088757,95.9271434056993,90.0839396022078,92.024388413093,2826405.81355924,0.0,1.0
2022-10-14,381.36,398.75,379.605,397.51,427832,92.6169660224246,96.8402957872923,92.1907472911225,96.5391497891074,1761642.80182203,0.0,1.0
2022-10-17,394.05,398.14,388.94,388.94,422971,95.6988553103011,96.6921513849594,94.457842366168,94.457842366168,1741627.12824068,0.0,1.0
2022-10-18,402.08,404.41,396.38,402.97,429448,97.6490185082245,98.214881553201,96.2647183552776,97.865163619825,1768296.85006467,0.0,1.0
2022-10-19,400.25,401.28,395.05,395.77,289375,97.2045853012257,97.45473076746,95.9417149862567,96.1165739529447,1191531.68948852,0.0,1.0
2022-10-20,392.7,402.95,390.56,400.88,399676,95.370994747761,97.8603064263058,94.8512750412161,97.3575868970778,1645707.54048557,0.0,1.0
2022-10-21,399.94,401.22,389.48,391.26,386401,97.1292988016795,97.4401591869027,94.588986591184,95.021276814385,1591046.34591811,0.0,1.0
2022-10-24,406.32,407.96,399.57,404.61,332758,98.6787435342762,99.0770334028434,97.0394407215759,98.2634534883921,1370165.70861622,0.0,1.0
2022-10-25,410.39,410.91,404.91,406.12,340693,99.6671824154154,99.7934694469124,98.3363113911788,98.6301715990851,1402838.89723339,0.0,1.0
2022-10-26,411.9,416.58,408.65,411.54,444215,100.033900526108,101.170483809581,99.2446065792527,99.9464710427644,1829101.50996507,0.0,1.0
2022-10-27,414.65,417.45,411.38,412.96,354198,100.701764634986,101.381771727662,99.9076134946115,100.291331782621,1458447.14074628,0.0,1.0
2022-10-28,427.64,427.99,414.88,416.23,338613,103.856511825649,103.941512712234,100.757622360456,101.085482922996,1394274.28068346,0.0,1.0
2022-10-31,427.55,429.01,423.49,424.15,458051,103.834654454813,104.189229581709,102.848644170434,103.008931556564,1886072.68043855,0.0,1.0
2022-11-01,428.27,429.91,424.14,428.9,366541,104.009513421501,104.407803290069,103.006502959805,104.162515017353,1509270.72828272,0.0,1.0
2022-11-02,415.81,433.49,415.69,427.39,406761,100.983481859095,105.27724092999,100.95433869798,103.795796906661,1674880.76560877,0.0,1.0
2022-11-03,410.94,418.88,410.19,411.72,435685,99.800755237191,101.729061064278,99.6186104802243,99.9901857844364,1793978.34690213,0.0,1.0
2022-11-04,410.64,415.9,405.63,415.0,557492,99.7278973344043,101.005339229931,98.5111703578668,100.786765521571,2295531.3507951,0.0,1.0
2022-11-07,419.86,420.045,411.21,415.74,703337,101.967063546715,102.011992586767,99.866327349699,100.966481681778,2896063.32229731,0.0,1.0
2022-11-08,431.02,435.51,421.25,423.1,419354,104.677377530379,105.76781747542,102.304638496293,102.753928896811,1726733.75417285,0.0,1.0
2022-11-09,420.03,430.7,419.76,426.99,398578,102.008349691627,104.599662434074,101.942777579119,103.698653036278,1641186.4111722,0.0,1.0
2022-11-10,444.51,445.83,435.55,439.37,597073,107.95355455902,108.274129331282,105.777531862458,106.705255824608,2458510.23909452,0.0,1.0
2022-11-11,443.86,450.51,440.44,444.1,455958,107.795695769649,109.410712614754,106.965115677881,107.853982091878,1877454.53503518,0.0,1.0
2022-11-14,443.88,451.67,441.5,442.5,458739,108.079841590517,109.976619922477,107.500338069328,107.743826943777,1884024.47971266,1.15,1.0
2022-11-15,444.81,452.415,442.14,451.9,337602,108.306286243755,110.158019133941,107.656170948976,110.0326223636,1386519.20242218,0.0,1.0
2022-11-16,445.71,450.11,444.16,445.93,276363,108.525426230759,109.596777278336,108.148018475363,108.578993783138,1135012.84452996,0.0,1.0
2022-11-17,443.28,445.39,438.14,441.0,321930,107.933748265848,108.447509790935,106.682215451179,107.378593632103,1322154.86530226,0.0,1.0
2022-11-18,449.37,451.15,445.04,448.7,265094,109.416595511243,109.850005707763,108.362288684878,109.253457965362,1088731.46914683,0.0,1.0
2022-11-21,449.66,454.46,448.44,451.41,240064,109.487207284834,110.65595388219,109.190150858006,109.91331281512,985934.164519992,0.0,1.0
2022-11-22,455.32,457.46,450.02,450.06,360202,110.865354314216,111.386420505537,109.574863279635,109.584602834613,1479336.58494581,0.0,1.0
2022-11-23,455.4,457.695,452.355,456.86,268561,110.884833424172,111.443640391033,110.143409801474,111.240327180868,1102970.31274016,0.0,1.0
2022-11-25,456.27,458.92,454.9,457.73,113283,111.096668744943,111.741914262233,110.763088986947,111.452162501639,465249.183381592,0.0,1.0
2022-11-28,454.34,458.385,452.02,457.51,255528,110.626735217256,111.611647714403,110.061841028534,111.39859494926,1049444.25316359,0.0,1.0
2022-11-29,450.69,453.28,446.24,451.98,273799,109.738000825516,110.36863701034,108.654475334217,110.052101473556,1124482.58927374,0.0,1.0
2022-11-30,461.78,463.72,447.57,450.69,818756,112.438292443158,112.91066085959,108.978315537235,109.738000825516,3362601.2763502,0.0,1.0
2022-12-01,462.45,463.25,456.94,463.25,370867,112.601429989039,112.796221088598,111.259806290824,112.796221088598,1523137.35417654,0.0,1.0
2022-12-02,462.53,463.6,454.7777,457.01,285967,112.620909098995,112.881442194656,110.733310297602,111.276850512035,1174456.12513867,0.0,1.0
2022-12-05,459.41,459.77,454.73,458.24,255154,111.861223810713,111.948879805515,110.721695878291,111.576341827608,1047908.24869175,0.0,1.0
2022-12-06,452.62,458.359,449.57,456.62,295274,110.207934353203,111.605317003667,109.465293286133,111.181889851,1212679.63749033,0.0,1.0
2022-12-07,453.28,456.07,450.74,452.72,436457,110.36863701034,111.047970970053,109.750175269239,110.232283240648,1792513.11168648,0.0,1.0
2022-12-08,455.14,458.21,452.02,453.28,364621,110.821526316815,111.569037161374,110.061841028534,110.36863701034,1497485.25810387,0.0,1.0
2022-12-09,453.46,457.0,452.09,454.57,236833,110.412465007741,111.274415623291,110.078885249745,110.682737658379,972664.564390176,0.0,1.0
2022-12-12,457.42,458.6,452.39,455.19,352455,111.37668095056,111.66399782241,110.15193191208,110.833700760538,1447519.93616658,0.0,1.0
2022-12-13,462.42,470.23,457.89,467.49,522250,112.594125322806,114.495773432254,111.491120721551,113.828613916263,2144861.85942318,0.0,1.0
2022-12-14,459.28,467.7,454.95,462.74,286325,111.829570257035,113.879746579897,110.77526343067,112.672041762629,1175926.41818927,0.0,1.0
2022-12-15,444.51,458.06,442.79,453.49,591588,108.23323958142,111.532513830207,107.814438717368,110.419769673974,2429630.51736227,0.0,1.0
2022-12-16,445.28,446.755,439.54,439.54,854963,108.420726014746,108.779872104559,107.023099875408,107.023099875408,3511302.11568794,0.0,1.0
2022-12-19,443.51,448.25,441.21,444.35,335932,107.989750706971,109.14388797186,107.429726295738,108.194281361508,1379660.57282862,0.0,1.0
2022-12-20,443.94,446.09,440.78,442.56,435713,108.094450922984,108.61795200305,107.325026079725,107.758436276244,1789457.5305981,0.0,1.0
2022-12-21,464.39,464.66,447.66,453.36,529868,113.073798405471,113.139540401572,109.000229535935,110.388116120296,2176148.70986853,0.0,1.0
2022-12-22,452.5,460.71,446.465,460.38,439232,110.178715688269,112.177759347497,108.709260330968,112.097408018929,1803909.93631052,0.0,1.0
2022-12-23,457.24,457.49,448.005,451.03,205091,111.332852953159,111.393725171771,109.08423319762,109.820787042829,842301.318546595,0.0,1.0
2022-12-27,459.03,462.03,455.94,459.1,317580,111.768698038423,112.49916466177,111.016317416375,111.785742259634,1304289.57264838,0.0,1.0
2022-12-28,451.04,464.63,450.96,460.84,265737,109.823221931574,113.132235735338,109.803742821618,112.209412901176,1091372.24688853,0.0,1.0
2022-12-29,456.95,459.34,453.5,454.25,252485,111.262241179568,111.844179589502,110.422204562719,110.604821218556,1036946.76223354,0.0,1.0
2022-12-30,451.62,455.43,445.875,453.47,312634,109.964445478754,110.892138090406,108.565601895043,110.414899896485,1283976.52955272,0.0,1.0
2023-01-03,448.99,454.91,445.9945,453.93,306554,109.324069738953,110.765523875692,108.59469881554,110.526904778732,1259006.18947556,0.0,1.0
2023-01-04,443.83,454.29,440.78,452.97,348355,108.067667146795,110.614560773533,107.325026079725,110.293155459261,1430681.38446982,0.0,1.0
2023-01-05,433.53,440.57,431.4901,438.72,463328,105.559731739968,107.27389341609,105.063038784979,106.823438998359,1902871.33672154,0.0,1.0
2023-01-06,441.94,445.5,434.585,434.99,429961,107.607473174086,108.474293567125,105.816612502512,105.915225496664,1765834.27465668,0.0,1.0
2023-01-09,441.31,448.005,439.04,442.46,382322,107.454075183183,109.08423319762,106.901355438183,107.734087388799,1570182.62483176,0.0,1.0
2023-01-10,444.97,445.06,438.31,439.66,281965,108.345244463667,108.367158462367,106.723608559835,107.052318540341,1158020.05589709,0.0,1.0
2023-01-11,453.96,454.18,446.14,447.6,441983,110.534209444965,110.587776997344,108.630126446772,108.985620203468,1815208.19380266,0.0,1.0
2023-01-12,446.23,453.0499,441.505,451.74,411761,108.652040445473,110.312610220329,107.5015555137,109.993664143688,1691087.53297836,0.0,1.0
2023-01-13,448.92,449.27,443.43,445.9,460117,109.307025517741,109.392246623798,107.970271597015,108.571689116905,1889683.8758683,0.0,1.0
2023-01-17,444.88,453.49,444.33,447.78,391948,108.323330464966,110.419769673974,108.189411584019,109.029448200869,1609716.25864471,0.0,1.0
2023-01-18,438.21,451.11,437.83,448.23,437941,106.69925967239,109.840266152785,106.606733900099,109.139018194371,1798607.84600795,0.0,1.0
2023-01-19,427.59,439.23,427.305,436.7,349889,104.113407825739,106.947618324328,104.044013496521,106.331591471972,1436981.46698271,0.0,1.0
2023-01-20,436.55,437.72,423.06,425.1,394404,106.295068140804,106.57995012391,103.010403224485,103.507120528361,1619802.96180746,0.0,1.0
2023-01-23,437.77,441.47,434.38,436.74,315738,106.592124567632,107.493033403095,105.76669728325,106.34133102695,1296724.54527632,0.0,1.0
2023-01-24,440.24,440.63,431.67,438.42,274575,107.193542087522,107.288502748557,105.106842433492,106.750392336024,1127669.59320464,0.0,1.0
2023-01-25,436.87,437.11,430.97,434.95,233850,106.372984580628,106.431421910496,104.936400221378,105.905485941686,960413.491289828,0.0,1.0
2023-01-26,441.09,441.16,435.73,438.28,256701,107.400507630804,107.417551852015,106.095407263756,106.716303893602,1054261.7217344,0.0,1.0
2023-01-27,437.27,440.9,435.9,438.78,224686,106.470380130408,107.354244744658,106.136800372412,106.838048330826,922777.274765643,0.0,1.0
2023-01-30,436.04,441.21,434.8,436.88,324000,106.170888814835,107.429726295738,105.868962610518,106.375419469373,1330656.28042722,0.0,1.0
2023-01-31,443.74,443.96,436.83,437.64,438114,108.045753148094,108.099320700473,106.36324502565,106.560471013954,1799318.35075028,0.0,1.0
2023-02-01,446.36,449.03,434.83,443.26,428500,108.683693999151,109.333809293931,105.876267276752,107.928878488359,1759834.00050328,0.0,1.0
2023-02-02,444.81,447.43,440.42,444.42,413831,108.306286243755,108.944227094812,107.237370084923,108.21132558272,1699588.94810331,0.0,1.0
2023-02-03,442.42,444.24,434.07,441.83,398543,107.724347833821,108.167497585319,105.69121573217,107.580689397896,1636801.68509353,0.0,1.0
2023-02-06,438.91,442.76,436.65,439.67,300358,106.869701884505,107.807134051134,106.319417028249,107.054753429086,1233559.44159431,0.0,1.0
2023-02-07,443.07,444.625,431.5701,438.49,319189,107.882615602213,108.261240801982,105.082517894935,106.767436557236,1310897.6774484,0.0,1.0
2023-02-08,439.73,442.21,437.6,441.98,313293,107.069362761553,107.673215170187,106.550731458976,107.617212729064,1286683.01871569,0.0,1.0
2023-02-09,438.09,445.0,436.4775,442.02,388063,106.670041007456,108.3525491299,106.277415197407,107.626952284042,1593760.70417107,0.0,1.0
2023-02-10,442.86,444.605,436.1953,437.81,321145,107.831482938579,108.256371024493,106.208702637037,106.60186412261,1318930.89869691,0.0,1.0
2023-02-13,447.99,448.48,443.04,443.7,273864,109.080580864503,109.199890412984,107.87531093598,108.036013593116,1124749.54192259,0.0,1.0
2023-02-14,443.07,446.5,436.49,445.52,349195,108.16262780783,108.999962344993,106.556312573272,108.760723905804,1430418.54460936,1.15,1.0
2023-02-15,444.63,445.545,438.4,441.2,205487,108.543456343682,108.766826927211,107.022583408835,107.706121806519,841742.910053538,0.0,1.0
2023-02-16,441.36,445.19,438.02,439.06,304404,107.74518114353,108.680164023219,106.929817483435,107.183703174004,1246939.7518672,0.0,1.0
2023-02-17,444.1,445.43,440.23,442.09,343310,108.414072289835,108.738753028735,107.469324575893,107.92338936864,1406311.63261169,0.0,1.0
2023-02-21,435.71,442.49,433.78,441.99,387585,106.365898305346,108.021037711167,105.894745052656,107.898977283009,1587676.71820163,0.0,1.0
2023-02-22,437.57,440.83,436.025,436.53,281305,106.819963098093,107.615797089683,106.442796375085,106.566077407525,1152318.58615197,0.0,1.0
2023-02-23,437.16,439.87,433.13,439.21,211885,106.719873547004,107.381441067619,105.736066496051,107.220321302451,867951.240208346,0.0,1.0
2023-02-24,435.03,436.2424,429.35,431.83,255410,106.199896123051,106.495868249248,104.813289659177,105.418709382841,1046244.07703053,0.0,1.0
2023-02-27,436.53,440.19,434.665,438.89,271450,106.566077407525,107.45955974164,106.110792010496,107.14220262843,1111949.23734363,0.0,1.0
2023-02-28,438.47,440.835,434.44,435.09,485117,107.039671868777,107.617017693964,106.055864817825,106.21454337443,1987200.14062418,0.0,1.0
2023-03-01,429.14,438.21,427.25,435.94,318086,104.762024279351,106.976200446135,104.300635860914,106.422046102298,1302985.76205448,0.0,1.0
2023-03-02,435.28,437.92,426.86,428.3,265785,106.26092633713,106.905405397804,104.205428726951,104.556962760046,1088743.51831784,0.0,1.0
2023-03-03,441.85,443.95,435.245,436.83,346888,107.864800363125,108.377454161388,106.252382107159,106.639313664419,1420968.30739973,0.0,1.0
2023-03-06,444.59,445.83,440.92,441.19,249983,108.53369150943,108.836401371261,107.637767966751,107.703680597956,1024013.28494704,0.0,1.0
2023-03-07,436.05,445.985,434.27,445.38,272923,106.448899396493,108.87424010399,106.014364272251,108.726546985919,1117983.13392351,0.0,1.0
2023-03-08,439.2,440.385,435.0,437.31,207404,107.217880093888,107.507163308622,106.192572497362,106.756491675451,849595.57790392,0.0,1.0
2023-03-09,434.27,443.56,433.89,441.82,297974,106.014364272251,108.282247027425,105.921598346851,107.857476737435,1220600.3390983,0.0,1.0
2023-03-10,428.3,436.78,426.9,433.5,310595,104.556962760046,106.627107621604,104.215193561204,105.826391212888,1272300.14136212,0.0,1.0
2023-03-13,430.86,436.0,425.0,425.69,339651,105.181912152214,106.436693353677,103.751363934204,103.919807325062,1391323.15495673,0.0,1.0
2023-03-14,441.75,443.0097,432.11,433.33,382689,107.840388277493,108.147907320194,105.487063222609,105.784890667314,1567621.07824571,0.0,1.0
2023-03-15,432.34,439.49,426.81,437.76,411928,105.543211019562,107.288675142219,104.193222684135,106.866346060793,1687393.72053965,0.0,1.0
2023-03-16,435.61,438.0,427.835,430.61,345378,106.341486219714,106.924935066309,104.443446561859,105.120881938135,1414782.84654732,0.0,1.0
2023-03-17,432.73,439.69,429.13,435.61,577509,105.638418153525,107.337499313483,104.759583070788,106.341486219714,2365668.41815835,0.0,1.0
2023-03-20,441.79,442.23,434.49,434.76,323499,107.850153111746,107.957566288525,106.068070860641,106.133983491846,1325159.2054943,0.0,1.0
2023-03-21,443.12,445.69,438.69,444.48,299474,108.174833850646,108.802224451377,107.093378457167,108.506838215235,1226744.83663381,0.0,1.0
2023-03-22,436.04,445.095,435.5,442.11,441521,106.44645818793,108.656972541869,106.314632925519,107.928271785767,1808616.46425198,0.0,1.0
2023-03-23,433.15,438.99,428.99,434.03,342486,105.740948913177,107.166614714062,104.725406150904,105.955775266735,1402936.25529885,0.0,1.0
2023-03-24,436.35,437.7207,428.68,432.73,282127,106.522135653388,106.85675211114,104.649728685446,105.638418153525,1155685.77080143,0.0,1.0
2023-03-27,440.68,441.73,437.105,437.63,266268,107.579178961235,107.835505860367,106.706446899906,106.834610349472,1090722.04652428,0.0,1.0
2023-03-28,443.63,445.97,436.54,436.56,478677,108.299335487367,108.870578291146,106.568518616088,106.573401033214,1960819.76453836,0.0,1.0
2023-03-29,465.15,467.85,456.74,457.55,758062,113.552816315282,114.211942627335,111.499759913667,111.697497807282,3105273.39384488,0.0,1.0
2023-03-30,467.64,469.02,462.43,467.16,447052,114.160677247508,114.497564029224,112.888807586103,114.043499236477,1831273.27483127,0.0,1.0
2023-03-31,462.68,465.87,460.39,463.37,577564,112.949837800182,113.72858333183,112.390801039219,113.11828119104,2365893.71640133,0.0,1.0
2023-04-03,460.86,461.53,455.93,459.71,361048,112.505537841688,112.669098815419,111.302022020051,112.224798856924,1478972.36413499,0.0,1.0
2023-04-04,454.91,461.99,452.575,460.3,317505,111.053018746609,112.781394409324,110.482996547111,112.368830162151,1300605.79334238,0.0,1.0
2023-04-05,451.74,457.46,450.45,452.99,331730,110.279155632088,111.675526930214,109.96423972744,110.584306702482,1358876.11163751,0.0,1.0
2023-04-06,451.73,452.96,449.57,451.5,238855,110.276714423524,110.576983076793,109.749413373882,110.220566626572,978429.305896907,0.0,1.0
2023-04-10,450.01,450.1588,447.09,449.38,288999,109.856826550661,109.893151734081,109.143993650219,109.703030411182,1183835.76217747,0.0,1.0
2023-04-11,450.26,455.03,449.4,453.04,334626,109.91785676474,111.082313249367,109.707912828309,110.596512745298,1370739.08821276,0.0,1.0
2023-04-12,453.94,456.99,451.66,452.24,269450,110.816221515982,111.560790127745,110.259625963582,110.401216060246,1103756.57396295,0.0,1.0
2023-04-13,459.78,460.41,452.665,455.27,379628,112.241887316866,112.395683456345,110.50496742418,111.140902254882,1555082.20694158,0.0,1.0
2023-04-14,458.61,461.1,455.61,458.09,302802,111.956265914977,112.564126847203,111.22390334603,111.829323069693,1240377.42849927,0.0,1.0
2023-04-17,461.98,462.65,457.51,461.45,313905,112.778953200761,112.942514174493,111.68773297303,112.649569146914,1285858.99925715,0.0,1.0
2023-04-18,459.88,467.51,458.78,465.71,372403,112.266299402498,114.128941536187,111.997766460551,113.689523994819,1525486.21047884,0.0,1.0
2023-04-19,454.33,459.78,454.12,458.19,278797,110.911428649945,112.241887316866,110.860163270119,111.853735155324,1142044.98627259,0.0,1.0
2023-04-20,458.89,460.75,451.5,451.63,289995,112.024619754745,112.478684547493,110.220566626572,110.252302337893,1187915.70854105,0.0,1.0
2023-04-21,459.87,461.11,457.52,458.2,234584,112.263858193935,112.566568055766,111.690174181593,111.856176363888,960933.873247446,0.0,1.0
2023-04-24,457.96,461.6,456.89,460.62,364199,111.797587358372,112.686187275361,111.536378042114,112.446948836172,1491879.90529127,0.0,1.0
2023-04-25,447.02,455.27,446.13,455.27,385692,109.126905190277,111.140902254882,108.909637628156,111.140902254882,1579922.36231182,0.0,1.0
2023-04-26,439.63,443.43,438.59,442.52,367599,107.322852062104,108.250511316104,107.068966371535,108.028361336856,1505807.43303843,0.0,1.0
2023-04-27,450.82,452.0,440.01,442.86,335104,110.054564444277,110.34262705473,107.415617987504,108.111362428004,1372697.13476074,0.0,1.0
2023-04-28,455.77,458.285,451.74,451.74,279818,111.26296268304,111.876926636674,110.279155632088,110.279155632088,1146227.34092843,0.0,1.0
2023-05-01,462.32,462.65,454.7,454.7,312922,112.861954291909,112.942514174493,111.001753366782,111.001753366782,1281832.30520554,0.0,1.0
2023-05-02,458.88,462.64,454.7,462.1,352690,112.022178546182,112.94007296593,111.001753366782,112.808247703519,1444735.22386711,0.0,1.0
2023-05-03,458.01,463.85,457.64,460.51,271740,111.809793401188,113.235459202072,111.719468684351,112.420095541977,1113137.17353383,0.0,1.0
2023-05-04,457.93,463.42,456.58,459.35,307272,111.790263732682,113.130487233856,111.460700576656,112.136915348651,1258688.03115511,0.0,1.0
2023-05-05,466.37,467.86,458.985,460.56,307285,113.850643759987,114.214383835898,112.047811236095,112.432301584793,1258741.28346709,0.0,1.0
2023-05-08,460.24,466.62,459.6,465.25,325720,112.354182910772,113.911673974066,112.19794556273,113.577228400914,1334257.15817855,0.0,1.0
2023-05-09,461.54,463.62,456.57,458.84,398556,112.671540023982,113.179311405119,111.458259368093,112.01241371193,1632617.57317639,0.0,1.0
2023-05-10,473.03,473.37,462.87,464.85,388617,115.47648866305,115.559489754198,112.996220762882,113.479580058387,1591904.13250607,0.0,1.0
2023-05-11,474.23,475.25,470.29,473.71,400966,115.769433690629,116.018436964071,114.807597516745,115.642490845345,1642489.73255012,0.0,1.0
2023-05-12,474.36,478.385,471.91,475.14,255194,116.081908386714,117.066876936458,115.482362312956,116.272784279583,1042831.11401583,1.15,1.0
2023-05-15,469.06,474.34,467.7,474.34,228132,114.784931165933,116.07701413305,114.452121916827,116.07701413305,932244.283575079,0.0,1.0
2023-05-16,465.96,469.65,460.0,467.46,286349,114.026321848118,114.929311649001,112.567834256447,114.393390872867,1170143.68154156,0.0,1.0
2023-05-17,465.34,469.75,462.89,468.47,262019,113.874599984555,114.953782917317,113.275053910797,114.640550682865,1070720.96390712,0.0,1.0
2023-05-18,472.2,472.665,462.3209,464.15,336703,115.553328991075,115.667120388747,113.135787922808,113.583391891587,1375911.52057835,0.0,1.0
2023-05-19,470.48,476.82,468.7841,474.29,277199,115.132423176029,116.683901587302,114.717414936647,116.064778498892,1132752.89377522,0.0,1.0
2023-05-22,471.62,476.27,469.56,473.1,286870,115.411395634838,116.549309611561,114.907287507516,115.773570405924,1172272.70891056,0.0,1.0
2023-05-23,460.58,470.26,460.28,470.26,262027,112.709767612683,115.078586385732,112.636353807734,115.078586385732,1070753.65530626,0.0,1.0
2023-05-24,462.29,464.71,458.0,459.12,268408,113.128226300898,113.72043099416,112.078408890115,112.352487095261,1096829.13254528,0.0,1.0
2023-05-25,464.2,465.4399,458.32,460.95,337036,113.595627525745,113.899046781603,112.156716948728,112.800311305455,1377272.30006755,0.0,1.0
2023-05-26,468.72,470.645,462.28,464.0,263664,114.701728853656,115.172800768751,113.125779174066,113.546684989112,1077443.13285528,0.0,1.0
2023-05-30,471.59,474.165,467.31,470.33,236709,115.404054254343,116.034189413496,114.356683970392,115.095716273554,967293.549878028,0.0,1.0
2023-05-31,472.14,473.53,465.585,471.18,812208,115.538646230085,115.878796859686,113.93455459193,115.303722054245,3319026.98908503,0.0,1.0
2023-06-01,476.0,477.67,469.55,473.51,425666,116.483237187106,116.891907367994,114.904840380684,115.873902606022,1739452.13828955,0.0,1.0
2023-06-02,481.56,482.06,474.25,476.83,453245,117.84383970551,117.966196047093,116.054989991565,116.686348714134,1852151.65039972,0.0,1.0
2023-06-05,484.25,485.63,481.16,482.76,258076,118.502116823227,118.839820325997,117.745954632244,118.13749492531,1054608.19055601,0.0,1.0
2023-06-06,484.6,486.295,480.55,483.82,334827,118.587766262335,119.002554260302,117.596679895512,118.396890369466,1368245.38748003,0.0,1.0
2023-06-07,477.06,486.12,475.7,484.87,435614,116.742632631262,118.959729540748,116.409823382156,118.65383868679,1780103.89312011,0.0,1.0
2023-06-08,483.15,483.74,475.0,475.47,275710,118.232932871744,118.377313354812,116.23852450394,116.353539465028,1126668.2071103,0.0,1.0
2023-06-09,480.43,482.7,477.54,481.14,313454,117.567314373532,118.12281216432,116.860094719182,117.74106037858,1280906.2282527,0.0,1.0
2023-06-12,484.53,485.48,479.555,480.43,316245,118.570636374514,118.803113423522,117.353190775762,117.567314373532,1292311.44012765,0.0,1.0
2023-06-13,483.27,485.71,481.53,485.59,311187,118.262298393724,118.85939734065,117.836498325015,118.83003181867,1271642.30302141,0.0,1.0
2023-06-14,486.09,487.395,482.68,483.82,270312,118.952388160253,119.271738211785,118.117917910656,118.396890369466,1104609.6855406,0.0,1.0
2023-06-15,492.38,494.29,484.96,486.0,290083,120.491630937368,120.959032162216,118.675862828275,118.930364018768,1185402.39209015,0.0,1.0
2023-06-16,491.36,497.7,489.54,497.7,625972,120.242024000539,121.793502411812,119.796646917176,121.793502411812,2557987.56280601,0.0,1.0
2023-06-20,484.44,489.11,483.3,488.24,398147,118.548612233029,119.691420463415,118.269639774219,119.47852042906,1626997.81167292,0.0,1.0
2023-06-21,486.5,490.16,480.93,482.88,471385,119.052720360351,119.948368780739,117.689670715115,118.16686044729,1926279.39794961,0.0,1.0
2023-06-22,487.27,488.01,484.6,487.12,241142,119.241149126389,119.422236511932,118.587766262335,119.204442223914,985408.671426465,0.0,1.0
2023-06-23,482.59,485.17,478.28,482.49,540246,118.095893769171,118.72725249174,117.041182104725,118.071422500855,2207674.70247184,0.0,1.0
2023-06-26,485.37,488.34,480.7,481.61,279438,118.776195028373,119.502991697377,117.633386797987,117.856075339668,1141902.39910953,0.0,1.0
2023-06-27,491.19,491.68,486.35,486.35,287701,120.200422844401,120.320332059152,119.016013457876,119.016013457876,1175668.52799622,0.0,1.0
2023-06-28,489.34,490.93,487.365,490.9,305031,119.747704380543,120.136797546777,119.26439683129,120.129456166282,1246486.27138319,0.0,1.0
2023-06-29,490.03,490.05,486.5422,489.17,272191,119.916556131928,119.921450385591,119.063047235581,119.706103224405,1112288.0779136,0.0,1.0
2023-06-30,497.08,497.97,493.96,493.99,459476,121.641780548249,121.859574836267,120.878276976771,120.885618357266,1877614.16390487,0.0,1.0
2023-07-03,487.43,493.535,479.99,490.96,270442,119.280303155696,120.774274086425,117.459640792939,120.144138927272,1105140.92077662,0.0,1.0
2023-07-05,486.76,488.04,480.69,485.66,413558,119.116345657974,119.429577892427,117.630939671156,118.847161706492,1689973.7056912,0.0,1.0
2023-07-06,486.78,487.44,480.41,482.85,383687,119.121239911638,119.282750282527,117.562420119869,118.159519066795,1567908.10772742,0.0,1.0
2023-07-07,480.24,486.04,479.88,485.85,450100,117.520818963731,118.940152526095,117.432722397791,118.893657116293,1839299.84411281,0.0,1.0
2023-07-10,489.49,493.81,481.02,482.4,713952,119.784411283018,120.841570074296,117.7116948566,118.04939835937,2917511.22484788,0.0,1.0
2023-07-11,492.75,494.46,489.84,489.84,510458,120.58217463014,121.000633318354,119.870060722126,119.870060722126,2085948.27777413,0.0,1.0
2023-07-12,493.05,496.54,491.36,495.45,450498,120.65558843509,121.50963569934,120.242024000539,121.242898874689,1840926.24122002,0.0,1.0
2023-07-13,494.48,498.74,485.42,489.6,717112,121.005527572017,122.048003602305,118.788430662532,119.811329678166,2930424.32750818,0.0,1.0
2023-07-14,496.36,498.34,492.3,494.2,470340,121.46558741637,121.950118529039,120.472053922715,120.937008020731,1922009.08393694,0.0,1.0
2023-07-17,503.67,505.0,492.9,496.75,433587,123.254437130315,123.579904998926,120.618881532615,121.561025362805,1771820.70986301,0.0,1.0
2023-07-18,503.73,506.195,501.27,503.49,450597,123.269119891305,123.872336655309,122.667126690716,123.210388847345,1841330.79728438,0.0,1.0
2023-07-19,504.06,504.38,497.57,501.59,572132,123.349875076749,123.428183135363,121.761689763001,122.745434749329,2337974.44659399,0.0,1.0
2023-07-20,507.08,509.81,503.29,506.0,480481,124.088907379911,124.756973004955,123.161446310711,123.824617682092,1963449.51877176,0.0,1.0
2023-07-21,507.42,514.305,507.08,510.98,1827239,124.172109692188,125.856956515787,124.088907379911,125.043286844259,7466874.93414096,0.0,1.0
2023-07-24,510.57,511.395,504.35,504.88,467313,124.942954644161,125.144842607773,123.420841754868,123.550539476946,1909639.47578736,0.0,1.0
2023-07-25,516.45,517.26,508.04,509.86,596619,126.381865221179,126.580082494543,124.323831555751,124.769208639113,2438038.73293654,0.0,1.0
2023-07-26,516.52,518.71,513.05,515.01,312366,126.398995109,126.934915885134,125.549842098413,126.029478957419,1276460.19796966,0.0,1.0
2023-07-27,504.55,517.94,504.19,516.26,533526,123.469784291501,126.746487119096,123.381687725561,126.335369811377,2180213.92719425,0.0,1.0
2023-07-28,502.64,509.5,500.905,509.5,442333,123.002383066653,124.681112073173,122.57780656136,124.681112073173,1807560.5819728,0.0,1.0
2023-07-31,502.04,504.13,500.21,503.93,442300,122.855555456754,123.367004964571,122.40773124656,123.318062427938,1807425.72995133,0.0,1.0
2023-08-01,503.75,505.79,500.0,502.64,371714,123.274014144968,123.773228018627,122.356341583095,123.002383066653,1518981.34248956,0.0,1.0
2023-08-02,499.56,502.02,497.38,497.97,384835,122.248668002502,122.85066120309,121.715194353199,121.859574836267,1572599.323504,0.0,1.0
2023-08-03,496.91,500.2,495.85,497.77,274666,121.600179392111,122.405284119728,121.340783947955,121.810632299634,1122401.97952253,0.0,1.0
2023-08-04,490.09,498.63,489.59,498.63,309765,119.931238892918,122.021085207157,119.808882551335,122.021085207157,1265831.40682427,0.0,1.0
2023-08-07,494.39,497.0,491.56,493.01,289615,120.983503430532,121.622203533596,120.290966537172,120.645799927763,1183489.94524047,0.0,1.0
2023-08-08,490.71,494.5,486.7,492.8,317366,120.082960756481,121.010421825681,119.101662896984,120.594410264298,1296892.32243214,0.0,1.0
2023-08-09,492.17,494.8,490.65,490.65,287892,120.440241273903,121.083835630631,120.068277995491,120.068277995491,1176449.03515069,0.0,1.0
2023-08-10,490.16,497.195,489.145,492.84,228601,119.948368780739,121.669922506814,119.699985407326,120.604198771625,934160.816849665,0.0,1.0
2023-08-11,490.01,491.85,488.42,490.0,272541,119.911661878264,120.36193321529,119.52256871203,119.909214751433,1113718.32662598,0.0,1.0
2023-08-14,493.45,494.05,488.01,489.18,280742,121.083835630631,121.231064937305,119.748956583451,120.036053731466,1144101.02040867,1.35,1.0
2023-08-15,488.66,491.88,487.985,490.31,244782,119.908454999015,120.6985856115,119.742822029006,120.313335592369,997554.110099931,0.0,1.0
2023-08-16,490.27,497.07,489.21,489.82,348218,120.303520305257,121.972119114231,120.0434151968,120.193098325252,1419084.31629278,0.0,1.0
2023-08-17,483.92,492.345,483.54,489.71,370602,118.745343476289,120.812688324172,118.652098248728,120.166106285695,1510305.28515681,0.0,1.0
2023-08-18,485.44,487.38,481.49,483.51,652992,119.11832438653,119.594365811443,118.149064784258,118.644736783395,2661122.35974204,0.0,1.0
2023-08-21,486.02,487.92,482.46,485.59,248698,119.260646049648,119.72687218745,118.387085496715,119.155131713199,1013512.88932043,0.0,1.0
2023-08-22,485.61,487.19,484.1401,485.41,201356,119.160039356754,119.547743197663,118.79935209362,119.110962921196,820581.192217085,0.0,1.0
2023-08-23,491.22,491.75,486.23,488.6,272948,120.536633374158,120.666685928387,119.312176306984,119.893732068347,1112338.3224402,0.0,1.0
2023-08-24,487.9,495.97,487.45,491.92,252071,119.721964543894,121.702198718662,119.611542563889,120.708400898611,1027258.79389416,0.0,1.0
2023-08-25,496.01,497.18,489.0,489.6,287300,121.712014005774,121.999111153788,119.991884939464,120.139114246138,1170826.67774473,0.0,1.0
2023-08-28,499.09,500.45,495.7035,496.64,314302,122.467791113368,122.801510875163,121.636804368281,121.866604777782,1280867.26929524,0.0,1.0
2023-08-29,502.34,502.99,497.306,498.0,263607,123.265283191186,123.42478160675,122.03002930819,122.200324539576,1074271.17313002,0.0,1.0
2023-08-30,505.99,507.26,503.09,503.09,383068,124.160928140121,124.472563505915,123.449319824529,123.449319824529,1561107.67069376,0.0,1.0
2023-08-31,504.17,507.765,504.02,504.53,351634,123.714332576543,124.596481505699,123.677525249874,123.802670160547,1433005.45771698,0.0,1.0
2023-09-01,505.26,508.54,503.22,508.54,173545,123.981799150334,124.786652693486,123.481219507642,124.786652693486,707243.70271218,0.0,1.0
2023-09-05,496.74,504.6,496.55,503.34,238434,121.891142995561,123.819846912993,121.84452038178,123.510665368977,971684.260638308,0.0,1.0
2023-09-06,495.73,499.11,494.22,495.52,223632,121.643306995992,122.472698756924,121.272779907529,121.591776738656,911362.031317126,0.0,1.0
2023-09-07,497.5,499.42,493.8,495.92,344170,122.077633450681,122.548767232039,121.169719392857,121.689929609773,1402587.60069406,0.0,1.0
2023-09-08,495.13,499.7375,494.255,498.83,245456,121.496077689318,122.626676073487,121.281368283752,122.403991747142,1000300.84584932,0.0,1.0
2023-09-11,497.85,498.22,494.69,494.8,355819,122.163517212908,122.25430861869,121.38810953109,121.415101570647,1450060.48607188,0.0,1.0
2023-09-12,511.79,512.14,500.0,503.16,456787,125.584144771305,125.670028533531,122.691088895157,123.466496576974,1861532.91210227,0.0,1.0
2023-09-13,514.79,515.15,507.75,511.5,343877,126.320291304676,126.40862888868,124.592800773032,125.512983939746,1401393.54494544,0.0,1.0
2023-09-14,523.38,524.56,517.87,518.06,460362,128.428124211895,128.717675181687,127.07606841227,127.12269102605,1876102.02234569,0.0,1.0
2023-09-15,515.08,524.76,514.67,524.35,841890,126.391452136235,128.766751617245,126.290845443341,128.666144924351,3430933.76862691,0.0,1.0
2023-09-18,514.73,517.465,513.655,514.44,263950,126.305568374008,126.976688630265,126.041782532884,126.234407542449,1075668.99265827,0.0,1.0
2023-09-19,515.24,516.17,511.54,514.14,272409,126.430713284681,126.658918710026,125.522799226857,126.160792889112,1110141.74889581,0.0,1.0
2023-09-20,514.53,522.29,514.26,517.52,223890,126.25649193845,128.160657638103,126.190238750447,126.990184650043,912413.452420007,0.0,1.0
2023-09-21,504.43,512.97,504.35,512.9,366343,123.778131942768,125.873695741097,123.758501368545,125.856518988652,1492948.68640807,0.0,1.0
2023-09-22,504.75,509.99,504.195,504.93,391405,123.856654239661,125.142456851282,123.720467130987,123.900823031663,1595083.243309,0.0,1.0
2023-09-25,505.52,505.76,502.0,502.89,317718,124.04559851656,124.104490239229,123.181853250738,123.400243388971,1294788.41071945,0.0,1.0
2023-09-26,478.87,503.92,478.55,499.85,859340,117.506163478448,123.652987032095,117.427641181555,122.654281568489,3502047.32771721,0.0,1.0
2023-09-27,481.08,484.76,474.74,481.92,718494,118.048458091364,118.951464505633,116.492735084174,118.254579120708,2928061.06160642,0.0,1.0
2023-09-28,483.89,488.969,480.17,481.19,565027,118.737982010955,119.984278091952,117.825160309575,118.075450130921,2302640.74224181,0.0,1.0
2023-09-29,481.01,488.5201,480.32,485.4,499805,118.031281338919,119.874126032342,117.861967636244,119.108509099418,2036843.11754335,0.0,1.0
2023-10-02,484.87,485.7,478.76,480.8,499291,118.97845654519,119.182123752756,117.479171438891,117.979751081583,2034748.42588876,0.0,1.0
2023-10-03,480.87,486.39,478.9001,481.88,486566,117.996927834028,119.351437455431,117.513549481999,118.244763833597,1982890.54397335,0.0,1.0
2023-10-04,483.94,486.68,479.93,482.28,346466,118.750251119845,119.42259828699,117.766268586905,118.342916704713,1411944.43345459,0.0,1.0
2023-10-05,481.85,484.47,479.42,484.0,301671,118.237402368263,118.880303674073,117.641123676232,118.764974050512,1229392.46328552,0.0,1.0
2023-10-06,493.26,495.37,479.99,480.03,613118,121.03721301685,121.554969411988,117.780991517573,117.790806804684,2498624.82076399,0.0,1.0
2023-10-09,502.22,502.46,490.4,491.5,383974,123.235837329852,123.294729052521,120.33541998837,120.605340383939,1564799.87038062,0.0,1.0
2023-10-10,506.64,509.65,498.99,502.62,498260,124.320426555685,125.059026910834,122.443252895589,123.333990200968,2030546.81675283,0.0,1.0
2023-10-11,512.51,513.48,507.13,507.13,353696,125.760819939314,125.99884065177,124.440663822802,124.440663822802,1441408.67598886,0.0,1.0
2023-10-12,514.99,525.37,511.26,519.18,509783,126.369367740234,128.916434745697,125.454092217076,127.397519065175,2077506.21740599,0.0,1.0
2023-10-13,512.63,518.79,510.97,517.6,262166,125.790265800649,127.301820015837,125.382931385517,127.009815224267,1068398.70100113,0.0,1.0
2023-10-16,516.68,520.94,514.945,517.83,283774,126.784063620699,127.829391698086,126.358325542233,127.066253125158,1156457.25600534,0.0,1.0
2023-10-17,514.27,516.68,511.2,516.68,327112,126.192692572225,126.784063620699,125.439369286409,126.784063620699,1333071.54963604,0.0,1.0
2023-10-18,508.19,514.47,507.57,514.21,250614,124.70076893126,126.241769007783,124.54863198103,126.177969641557,1021321.11735578,0.0,1.0
2023-10-19,502.82,510.15,500.775,508.8,312170,123.383066636526,125.181717999729,122.881260082945,124.850452059712,1272178.78173189,0.0,1.0
2023-10-20,498.19,503.84,497.15,503.14,406554,122.246947153357,123.633356457872,121.991749688455,123.461588933419,1656819.5932608,0.0,1.0
2023-10-23,499.48,503.65,498.88,498.88,273176,122.563490162706,123.586733844092,122.416260856032,122.416260856032,1113267.4852753,0.0,1.0
2023-10-24,505.82,506.55,499.3,501.14,385187,124.119213169897,124.298342159684,122.519321370704,122.970824577838,1569743.17967441,0.0,1.0
2023-10-25,501.51,508.17,500.72,503.83,387080,123.06161598362,124.695861287704,122.867764063166,123.630902636094,1577457.67637115,0.0,1.0
2023-10-26,498.62,506.37,498.5,501.03,411486,122.352461489806,124.254173367681,122.323015628472,122.943832538281,1676918.85248336,0.0,1.0
2023-10-27,496.41,499.91,494.585,499.42,464631,121.81016687689,122.669004499156,121.362344402423,122.548767232039,1893499.37385037,0.0,1.0
2023-10-30,502.81,505.03,496.292,500.0,302781,123.380612814748,123.925361249442,121.781211779911,122.691088895157,1233916.01919327,0.0,1.0
2023-10-31,507.12,508.84,502.485,502.97,349453,124.438210001024,124.860267346823,123.300863606966,123.419873963194,1424117.2816496,0.0,1.0
2023-11-01,509.0,511.9,504.655,508.72,327524,124.89952849527,125.611136810862,123.833342932771,124.830821485489,1334750.56318018,0.0,1.0
2023-11-02,511.09,514.23,506.955,509.51,478013,125.412377246852,126.182877285113,124.397721941689,125.024673405943,1948034.71183011,0.0,1.0
2023-11-03,518.45,520.97,513.5406,514.0,293665,127.218390075388,127.83675316342,126.013710811745,126.126439384221,1196765.80689143,0.0,1.0
2023-11-06,518.71,520.93,515.69,520.59,277607,127.282189441614,127.826937876308,126.541135264687,127.74350793586,1131325.03142597,0.0,1.0
2023-11-07,526.26,528.22,516.61,519.84,609042,129.134824883931,129.6157739524,126.766886868254,127.559471302517,2482013.99744867,0.0,1.0
2023-11-08,527.21,528.96,524.055,527.56,288790,129.367937952832,129.797356763965,128.593757181903,129.453821715058,1176898.83837765,0.0,1.0
2023-11-09,526.33,530.68,524.96,528.63,241883,129.152001636376,130.219414109764,128.815828052803,129.716380645294,985739.886157078,0.0,1.0
2023-11-10,533.48,534.07,525.46,529.76,310953,130.906484207577,131.051259692473,128.938519141698,129.993662506197,1267219.17133573,0.0,1.0
2023-11-13,536.27,537.595,530.6,532.9,238181,131.591100483612,131.916231869184,130.199783535541,130.764162544458,970653.21591339,0.0,1.0
2023-11-14,546.54,548.26,540.26,543.83,390920,134.442441389535,134.865541252656,132.89763491256,133.775813116828,1589181.32244384,1.35,1.0
2023-11-15,547.24,551.5797,546.35,548.92,526826,134.614633194294,135.682148587308,134.395703613958,135.027893525714,2141671.03084466,0.0,1.0
2023-11-16,553.44,557.08,546.73,549.48,492807,136.139760607868,137.035157992612,134.489179165113,135.165646969521,2003375.83129434,0.0,1.0
2023-11-17,547.97,556.8699,547.43,555.98,344269,134.794204647827,136.983475852355,134.661370969871,136.764570870849,1399534.08548148,0.0,1.0
2023-11-20,550.84,552.95,546.01,548.02,293656,135.500191047337,136.019226344537,134.312067594504,134.806504062453,1193780.3909331,0.0,1.0
2023-11-21,553.24,555.06,550.665,551.55,263203,136.090562949366,136.538261641738,135.457143096147,135.674842735021,1069981.816257,0.0,1.0
2023-11-22,554.82,559.01,553.77,556.0,206397,136.479224451535,137.50991539716,136.220936744397,136.769490636699,839052.126799451,0.0,1.0
2023-11-24,554.9,556.06,547.52,550.96,114129,136.498903514936,136.78424993425,134.683509916197,135.529709642438,463961.104955472,0.0,1.0
2023-11-27,554.76,558.45,554.41,555.48,215932,136.464465153984,137.372161953354,136.378369251605,136.641576724593,877814.134139834,0.0,1.0
2023-11-28,554.35,559.94,552.73,554.9,277203,136.363609954054,137.738684509197,135.965108920185,136.498903514936,1126895.09394608,0.0,1.0
2023-11-29,549.08,556.07,548.16,556.07,300505,135.067251652516,136.786709817175,134.840942423405,136.786709817175,1221623.17942542,0.0,1.0
2023-11-30,553.25,553.89,547.54,550.55,424991,136.093022832291,136.250455339499,134.688429682047,135.428854442509,1727687.91416845,0.0,1.0
2023-12-01,558.25,559.06,553.11,553.25,278874,137.322964294851,137.522214811786,136.058584471339,136.093022832291,1133688.10016168,0.0,1.0
2023-12-04,555.05,557.79,551.64,553.06,303578,136.535801758813,137.209809680296,135.696981681347,136.046285056714,1234115.64387817,0.0,1.0
2023-12-05,551.08,553.945,547.8,551.52,285180,135.55922823754,136.263984695587,134.7523866381,135.667463086245,1159323.46652649,0.0,1.0
2023-12-06,550.93,556.82,548.2375,554.95,266233,135.522329993663,136.971201036559,134.860006516074,136.511202929562,1082299.47564256,0.0,1.0
2023-12-07,553.75,555.51,547.48,552.93,628411,136.216016978547,136.648956373368,134.673670384497,136.014306578687,2554637.83899073,0.0,1.0
2023-12-08,553.33,554.09,548.6,549.46,328790,136.112701895692,136.299652998001,134.94917727211,135.16072720367,1336608.32652796,0.0,1.0
2023-12-11,559.6,563.33,554.84,556.46,409090,137.655048489743,138.572584820813,136.484144217385,136.882645251255,1663046.62641601,0.0,1.0
2023-12-12,564.52,564.61,556.71,562.01,336374,138.865310888902,138.887449835228,136.944142324383,138.247880274697,1367439.06209896,0.0,1.0
2023-12-13,574.9,576.58,564.56,567.56,388597,141.418669365177,141.831929696597,138.875150420602,139.613115298138,1579737.78358157,0.0,1.0
2023-12-14,563.42,576.47,562.075,576.47,613221,138.594723767139,141.804870984421,138.26386951371,141.804870984421,2492886.93269807,0.0,1.0
2023-12-15,558.71,566.875,557.6,562.25,1130421,137.436118909407,139.444613317768,137.163071904718,138.306917464899,4595426.01989739,0.0,1.0
2023-12-18,560.66,565.99,560.37,565.99,372368,137.915796079805,139.226913678895,137.844459474977,139.226913678895,1513763.09903758,0.0,1.0
2023-12-19,560.29,564.01,559.41,561.37,361266,137.824780411576,138.739856859721,137.608310714165,138.090447767489,1468630.86983013,0.0,1.0
2023-12-20,553.66,563.1,553.55,559.39,521991,136.193878032221,138.516007513535,136.166819320045,137.603390948315,2122015.62387134,0.0,1.0
2023-12-21,589.95,591.26,568.71,577.0,670771,145.120793167483,145.443037830674,139.896001834527,141.935244779452,2726841.1563414,0.0,1.0
2023-12-22,595.24,597.74,590.5,592.16,468277,146.422071234872,147.037041966152,145.256086728365,145.664427293935,1903655.63831483,0.0,1.0
2023-12-26,602.43,603.8,595.81,596.95,321989,148.190727058034,148.527731018775,146.562284561604,146.842711215068,1308960.66927343,0.0,1.0
2023-12-27,606.21,607.79,601.9,601.9,257525,149.120562803729,149.509224305898,148.060353263002,148.060353263002,1046899.41691996,0.0,1.0
2023-12-28,601.09,607.19,601.03,604.04,293848,147.861102746067,149.361631330391,147.846343448517,148.586768208978,1194560.91588427,0.0,1.0
2023-12-29,602.66,604.47,599.65,600.24,284063,148.247304365311,148.692543174758,147.50687960485,147.652012697432,1154782.60001373,0.0,1.0
2024-01-02,591.91,603.57,588.06,600.88,389013,145.602930220807,148.471153711497,144.655875294635,147.80944520464,1581428.92097576,0.0,1.0
2024-01-03,580.28,593.19,579.56,591.66,382717,142.742086378892,145.917795235222,142.564974808283,145.541433147679,1555834.20695216,0.0,1.0
2024-01-04,582.38,587.4,579.5,579.5,322897,143.258661793167,144.493523021578,142.550215510732,142.550215510732,1312651.90185498,0.0,1.0
2024-01-05,577.26,584.47,574.55,582.38,288119,141.999201735505,143.772777324517,141.332573462798,143.258661793167,1171271.18960708,0.0,1.0
2024-01-08,584.13,584.72,575.93,578.03,425849,143.689141305063,143.834274397645,141.672037306464,142.18861272074,1731175.88504397,0.0,1.0
2024-01-09,584.51,584.65,576.535,578.56,213936,143.782616856218,143.817055217169,141.820860223434,142.318986515771,869699.926835016,0.0,1.0
2024-01-10,587.02,587.47,581.645,584.07,234532,144.400047470423,144.510742202053,143.077860398171,143.674382007512,953427.48878389,0.0,1.0
2024-01-11,588.25,588.905,583.63,588.16,279298,144.702613070213,144.863735401808,143.566147158807,144.680474123887,1135411.75942883,0.0,1.0
2024-01-12,593.0,593.345,587.77,591.08,228631,145.871057459645,145.955923420562,144.584538689807,145.398759938022,929438.542237945,0.0,1.0
2024-01-16,588.57,593.305,586.06,591.18,304519,144.781329323817,145.946083888861,144.163898709611,145.423358767273,1237941.0291857,0.0,1.0
2024-01-17,588.89,589.71,585.17,585.91,280642,144.86004557742,145.06175597728,143.944969129276,144.127000465735,1140875.43408699,0.0,1.0
2024-01-18,592.62,593.88,586.535,588.89,270589,145.77758190849,146.087527157056,144.280743148555,144.86004557742,1100007.63547211,0.0,1.0
2024-01-19,599.05,600.58,591.6,594.26,314988,147.359286629343,147.735648716886,145.526673850128,146.18100270821,1280499.96519477,0.0,1.0
2024-01-22,601.53,603.99,600.2,603.26,241843,147.969337594773,148.574468794352,147.642173165732,148.394897340819,983148.415439949,0.0,1.0
2024-01-23,603.67,607.13,599.53,604.57,216037,148.495752540749,149.34687203284,147.477361009749,148.717142004009,878240.983722498,0.0,1.0
2024-01-24,597.95,606.36,597.135,605.03,310087,147.08869950758,149.157461047606,146.888219049182,148.830296618565,1260576.25276947,0.0,1.0
2024-01-25,598.51,601.72,595.02,598.86,270080,147.226452951386,148.01607537035,146.367953810519,147.312548853766,1097938.4313047,0.0,1.0
2024-01-26,597.81,601.34,595.0,601.34,171430,147.054261146628,147.922599819196,146.363034044669,147.922599819196,696903.085302741,0.0,1.0
2024-01-29,602.0,604.61,595.49,595.49,317570,148.084952092253,148.72698153571,146.483568308,146.483568308,1290996.39969429,0.0,1.0
2024-01-30,608.81,609.08,598.8,598.8,302344,149.76013236426,149.826549203239,147.297789556215,147.297789556215,1229099.1449733,0.0,1.0
2024-01-31,604.57,611.69,601.91,609.0,643888,148.717142004009,150.468578646695,148.062813145927,149.806870139838,2617555.46747601,0.0,1.0
2024-02-01,617.54,618.39,603.83,606.74,371609,151.907610157891,152.116700206526,148.53511066755,149.250936598761,1510677.58634,0.0,1.0
2024-02-02,619.3,622.63,611.9601,616.31,337264,152.340549552712,153.159690566777,150.535020084503,151.605044558101,1371057.12046633,0.0,1.0
2024-02-05,615.62,617.075,611.14,616.86,355915,151.435312636268,151.793225601873,150.333285085814,151.740338118982,1446877.80205054,0.0,1.0
2024-02-06,617.89,619.915,614.47,618.01,335587,151.99370606027,152.491832352607,151.152426099879,152.023224655371,1364239.72284601,0.0,1.0
2024-02-07,621.62,626.18,620.59,622.1,272383,152.91124239134,154.032949005195,152.657874450052,153.029316771746,1107300.66548455,0.0,1.0
2024-02-08,617.16,621.97,615.96,620.5,428995,151.814134606736,152.997338293719,151.518948655722,152.635735503726,1743965.11158753,0.0,1.0
2024-02-09,618.22,620.345,614.07,618.93,280862,152.074882196799,152.597607318387,151.054030782874,152.249533884482,1141769.78559353,0.0,1.0
2024-02-12,613.69,617.22,611.915,617.0,289328,150.960555231719,151.828893904287,150.52392601251,151.774776479934,1176186.05765894,0.0,1.0
2024-02-13,605.96,611.85,602.8,611.0,444291,149.059065730601,150.507936773497,148.281742726263,150.298846724862,1806146.93269696,0.0,1.0
2024-02-14,612.67,613.19,603.77,606.47,356801,151.041731368248,151.16992713483,148.847611517142,149.513243382084,1447290.5381165,1.35,1.0
2024-02-15,621.02,621.93,613.47,616.09,303511,153.100259543163,153.32460213468,151.238955624528,151.884865063842,1231130.51396794,0.0,1.0
2024-02-16,614.66,621.78,612.74,620.89,339680,151.532326705743,153.287622586628,151.058988490673,153.068210601517,1377842.69098857,0.0,1.0
2024-02-20,614.64,619.18,611.07,614.68,423535,151.527396099336,152.646643753721,150.64728285569,151.53725731215,1717983.4082897,0.0,1.0
2024-02-21,618.66,619.13,613.78,617.23,309009,152.518447987139,152.634317237703,151.315380023836,152.16590962904,1253432.03043949,0.0,1.0
2024-02-22,627.1,628.61,622.73,622.73,339780,154.599163890885,154.971424674612,153.52182639096,153.52182639096,1378248.32060791,0.0,1.0
2024-02-23,633.1,634.3,627.95,627.95,177994,156.078345812979,156.374182197398,154.808714663182,154.808714663182,721996.384655617,0.0,1.0
2024-02-26,633.94,636.37,631.28,632.19,444525,156.285431282072,156.884499960521,155.629660629944,155.854003221462,1803125.06539006,0.0,1.0
2024-02-27,628.15,631.57,626.52,631.57,273688,154.858020727251,155.701154422845,154.456176305083,155.701154422845,1110159.59259091,0.0,1.0
2024-02-28,630.72,632.37,627.75,629.49,211590,155.491603650549,155.898378679124,154.759408599112,155.188371356519,858271.71157051,0.0,1.0
2024-02-29,628.61,633.0,627.2301,633.0,403351,154.971424674612,156.053692780944,154.631237485562,156.053692780944,1636111.12592125,0.0,1.0
2024-03-01,628.36,630.625,619.93,620.18,296600,154.909792094525,155.468183270115,152.831541493982,152.89317407407,1203097.45097506,0.0,1.0
2024-03-04,629.24,631.84,627.45,629.46,223265,155.126738776432,155.767717609339,154.685449503007,155.180975446909,905628.969628954,0.0,1.0
2024-03-05,625.39,628.68,621.17,627.12,330200,154.177597043088,154.988681797036,153.137239091215,154.604094497292,1339389.00307474,0.0,1.0
2024-03-06,625.8,630.66,624.02,627.12,327276,154.278674474431,155.476811831328,153.83985050421,154.604094497292,1327528.39300511,0.0,1.0
2024-03-07,628.38,632.03,627.2243,630.25,255603,154.914722700932,155.814558370206,154.629807609704,155.375734399984,1036801.4759325,0.0,1.0
2024-03-08,625.37,630.0,623.72,627.63,303345,154.172666436681,155.314101819897,153.765891408105,154.72982496067,1230457.16879984,0.0,1.0
2024-03-11,624.45,627.75,616.62,627.42,194905,153.94585854196,154.759408599112,152.015526133627,154.678053593397,790592.409582923,0.0,1.0
2024-03-12,626.7,627.96,620.88,622.4,236153,154.500551762745,154.811179966385,153.065745298314,153.440471385244,957906.514970044,0.0,1.0
2024-03-13,623.28,626.28,619.3,626.28,411545,153.657418067152,154.397009028199,152.676227392162,154.397009028199,1669348.41693032,0.0,1.0
2024-03-14,629.7,631.3355,622.05,626.21,324466,155.240142723792,155.643343062723,153.354185773122,154.379751905774,1316130.20070154,0.0,1.0
2024-03-15,627.38,630.195,623.39,628.61,688229,154.668192380583,155.362175232365,153.68453640239,154.971424674612,2791660.67291678,0.0,1.0
2024-03-18,624.96,633.29,624.45,631.19,355914,154.071589005338,156.125186573846,153.94585854196,155.607472901113,1443692.60339292,0.0,1.0
2024-03-19,627.67,628.22,623.56,626.07,356608,154.739686173484,154.875277849676,153.726446556849,154.345237660925,1446507.67295117,0.0,1.0
2024-03-20,634.99,636.47,627.3,627.3,272024,156.544288118439,156.909152992556,154.648469954955,154.648469954955,1103409.91572502,0.0,1.0
2024-03-21,642.16,644.955,636.44,638.35,301941,158.311910515342,159.000962760717,156.901757082945,157.372629994812,1224762.12894424,0.0,1.0
2024-03-22,639.39,644.48,636.75,644.48,300549,157.629021527975,158.883860858551,156.978181482253,158.883860858551,1219115.76464297,0.0,1.0
2024-03-25,635.66,644.46,635.27,639.75,312020,156.709463433073,158.878930252144,156.613316608137,157.7177724433,1265645.53827795,0.0,1.0
2024-03-26,633.4,639.1447,632.39,635.72,332836,156.152304909084,157.568547640393,155.903309285531,156.724255252294,1350081.39984065,0.0,1.0
2024-03-27,685.64,704.84,658.51,658.51,1107258,169.031048844118,173.76443099482,162.342681253048,162.342681253048,4491366.41055883,0.0,1.0
2024-03-28,687.03,689.29,680.42,688.28,572438,169.373725989403,169.930884513392,167.744160571896,169.681888889839,2321978.08038188,0.0,1.0
2024-04-01,680.54,686.55,675.6825,685.65,466524,167.773744210338,169.255391435636,166.576223179242,169.033514147321,1892359.5253496,0.0,1.0
2024-04-02,675.74,681.62,675.51,679.92,523331,166.590398672662,168.039996956315,166.533696698982,167.620895411721,2122785.5432105,0.0,1.0
2024-04-03,678.85,680.83,673.64,678.01,403883,167.357107968948,167.845238003239,166.072684999929,167.150022499855,1638269.07549616,0.0,1.0
2024-04-04,664.51,689.47,663.3,687.76,388148,163.821863175143,169.975259971055,163.52356148752,169.553693123258,1574443.25489234,0.0,1.0
2024-04-05,673.69,674.97,666.09,668.09,348659,166.085011515947,166.400570325994,164.211381081294,164.704441721992,1414264.17450949,0.0,1.0
2024-04-08,677.42,679.285,670.0,673.69,361175,167.004569610849,167.4643486583,165.175314633859,166.085011515947,1465032.77766662,0.0,1.0
2024-04-09,677.72,682.14,672.13,677.58,269085,167.078528706954,168.168192722896,165.700424216202,167.044014462105,1091488.46121249,0.0,1.0
2024-04-10,670.96,673.89,667.0,668.3,282218,165.411983741394,166.134317580017,164.435723672812,164.756213089266,1144759.79912097,0.0,1.0
2024-04-11,671.13,675.24,667.07,671.82,309507,165.453893895853,166.467133512488,164.452980795236,165.623999816894,1255452.06594383,0.0,1.0
2024-04-12,668.41,670.77,665.71,665.71,324300,164.783331424504,165.365142980528,164.117699559562,164.117699559562,1315456.85553342,0.0,1.0
2024-04-15,664.72,678.76,662.03,678.68,462151,163.873634542416,167.334920240117,163.210467980677,167.315197814489,1874621.34209567,0.0,1.0
2024-04-16,666.56,669.96,664.5142,668.98,340293,164.327250331858,165.165453421045,163.822898602488,164.923853707103,1380329.20055515,0.0,1.0
2024-04-17,668.51,676.24,664.87,671.86,295765,164.807984456539,166.713663832837,163.910614090468,165.633861029708,1199710.44365354,0.0,1.0
2024-04-18,662.44,671.745,661.705,667.96,212168,163.31154541202,165.605510042868,163.130345626564,164.672392780347,860616.250770323,0.0,1.0
2024-04-19,661.29,669.218,659.001,666.01,390055,163.028035543619,164.982527923346,162.46372764034,164.191658655666,1582178.61173324,0.0,1.0
2024-04-22,665.0,669.685,663.42,666.67,401633,163.942663032114,165.097657582949,163.553145125962,164.354368667097,1629142.40906091,0.0,1.0
2024-04-23,666.33,669.53,665.15,666.29,542828,164.270548358178,165.059445383295,163.979642580166,164.260687145364,2201871.15009404,0.0,1.0
2024-04-24,664.13,666.875,660.78,663.72,752060,163.72818165341,164.404907382768,162.902305080241,163.627104222067,3050578.11524042,0.0,1.0
2024-04-25,665.25,667.7,658.5,664.86,289785,164.004295612201,164.608294897056,162.340215949845,163.908148787265,1175453.79241675,0.0,1.0
2024-04-26,666.23,669.015,661.12,661.12,274164,164.245895326143,164.932482268315,162.986125389159,162.986125389159,1112090.38957899,0.0,1.0
2024-04-29,665.83,666.8668,661.66,663.34,269450,164.147283198003,164.402885834141,163.119251762148,163.533422700334,1092969.0093231,0.0,1.0
2024-04-30,658.34,671.22,656.681,666.72,418550,162.300771098589,165.476081624685,161.89177729713,164.366695183114,1697762.77176539,0.0,1.0
2024-05-01,663.59,670.47,656.68,656.68,308707,163.595055280422,165.291183884423,161.89153076681,161.89153076681,1252207.02898907,0.0,1.0
2024-05-02,662.29,664.605,648.65,663.85,389826,163.274565863968,163.845283555576,159.911892294407,163.659153163712,1581249.71990494,0.0,1.0
2024-05-03,674.04,675.83,665.78,668.72,420715,166.171297128069,166.612586401494,164.134956681986,164.859755823812,1706544.65302419,0.0,1.0
2024-05-06,685.7,686.45,676.96,676.96,450112,169.045840663339,169.230738403601,166.891165663488,166.891165663488,1825787.59222282,0.0,1.0
2024-05-07,692.78,696.0699,689.13,691.61,397607,170.79127533141,171.602335432326,169.891439662136,170.502834856602,1612811.76058612,0.0,1.0
2024-05-08,690.54,694.405,688.9046,693.1,299153,170.239047413828,171.191887101977,169.835871727929,170.870165033922,1213453.17515693,0.0,1.0
2024-05-09,696.25,697.27,690.54,690.54,286615,171.646735543021,171.898196469777,170.239047413828,170.239047413828,1162595.33348354,0.0,1.0
2024-05-10,700.27,702.68,697.35,698.49,219863,172.637787430824,173.231925502866,171.917918895405,172.198963460603,891829.449978865,0.0,1.0
2024-05-13,690.11,703.025,689.91,702.98,270873,170.133039376078,173.316978463386,170.083733312008,173.30588459897,1098741.11880637,0.0,1.0
2024-05-14,687.7,690.82,684.49,689.06,364105,169.871717236508,170.642401775956,169.078801412269,170.207656651139,1474024.11992681,1.35,1.0
2024-05-15,692.4,694.29,689.81,689.81,291455,171.032684331188,171.499541311815,170.392917357737,170.392917357737,1179911.56362387,0.0,1.0
2024-05-16,691.38,694.74,690.0,692.51,252887,170.780729770215,171.610697735774,170.439850070075,171.059855901489,1023774.83862054,0.0,1.0
2024-05-17,692.14,692.26,684.885,690.35,301553,170.968460619568,170.998102332623,169.176372051077,170.526305066487,1220791.79202782,0.0,1.0
2024-05-20,697.46,698.04,688.27,692.0,194030,172.282576565036,172.425844844805,170.012515373523,170.933878621003,785501.160350444,0.0,1.0
2024-05-21,699.95,699.95,692.62,699.52,276364,172.897642110941,172.897642110941,171.08702747179,172.791425972491,1118817.92856306,0.0,1.0
2024-05-22,701.79,702.76,696.42,699.48,186952,173.352148377794,173.591752224994,172.025681718553,172.781545401473,756846.945986892,0.0,1.0
2024-05-23,696.07,705.74,693.17,704.21,510641,171.939226722141,174.327854765877,171.222885323296,173.949922924417,2067252.99192141,0.0,1.0
2024-05-24,682.81,696.275,681.12,693.28,499180,168.66381742949,171.989864648611,168.246363303956,171.250056893597,2020854.8638032,0.0,1.0
2024-05-28,670.33,681.825,667.09,680.05,452074,165.581079271701,168.420508368158,164.780753019198,167.98205802921,1830153.33486712,0.0,1.0
2024-05-29,663.52,667.18,659.71,665.6,427437,163.898912055792,164.802984303989,162.957787666274,164.412701748757,1730414.1600614,0.0,1.0
2024-05-30,669.23,669.45,660.23,663.26,505863,165.30936356869,165.363706709292,163.086235089515,163.834688344171,2047909.98030386,0.0,1.0
2024-05-31,677.97,679.19,665.48,669.06,647166,167.468268336245,167.769625752311,164.383060035701,165.267371141862,2619953.8418768,0.0,1.0
2024-06-03,674.55,681.74,670.83,681.21,427223,166.623479514158,168.399512154743,165.704586409433,168.268594588748,1729547.81337112,0.0,1.0
2024-06-04,682.48,685.95,672.45,672.45,389933,168.582302718587,169.439442254446,166.104749535684,166.104749535684,1578584.87841535,0.0,1.0
2024-06-05,685.85,689.17,679.55,682.48,299247,169.4147408269,170.23482822144,167.858550891478,168.582302718587,1211456.2991877,0.0,1.0
2024-06-06,682.15,686.0,679.565,682.41,229023,168.500788007684,169.45179296822,167.86225610561,168.565011719304,927165.037607276,0.0,1.0
2024-06-07,682.17,686.6655,680.52,681.69,208671,168.505728293193,169.616180968541,168.098154738678,168.38716144097,844773.038352254,0.0,1.0
2024-06-10,684.17,685.39,677.84,677.84,290902,168.999756844121,169.301114260187,167.436156480434,167.436156480434,1177672.82661581,0.0,1.0
2024-06-11,686.95,687.068,679.82,683.81,228454,169.68645652991,169.715604214415,167.925244745853,168.910831704954,924861.5270149,0.0,1.0
2024-06-12,692.48,694.52,685.9,689.0,259642,171.052445473226,171.556354595172,169.427091540673,170.192835794611,1051121.43625063,0.0,1.0
2024-06-13,691.96,693.32,683.72,689.38,248194,170.923998049984,171.259937464615,168.888600420162,170.286701219287,1004775.93666968,0.0,1.0
2024-06-14,695.69,696.18,685.03,685.03,216177,171.845361297465,171.966398292442,169.21218912102,169.21218912102,875159.946096366,0.0,1.0
2024-06-17,707.44,708.025,690.68,695.0,393818,174.747779034165,174.892282385311,170.607819777391,171.674921447394,1594312.71435805,0.0,1.0
2024-06-18,711.01,713.68,704.57,707.15,457067,175.629619997571,176.28914811306,174.038848063584,174.676144894281,1850366.74152398,0.0,1.0
2024-06-20,706.51,712.665,704.13,710.57,371635,174.518055757984,176.038428623464,173.93016178238,175.520933716367,1504508.1880474,0.0,1.0
2024-06-21,708.51,711.05,703.895,709.05,632353,175.012084308911,175.63950056859,173.872113427646,175.145472017662,2559985.64784356,0.0,1.0
2024-06-24,711.0,713.05,706.5,709.01,417754,175.627149854817,176.133529119517,174.515585615229,175.135591446643,1691213.99650074,0.0,1.0
2024-06-25,714.93,719.98,707.49,716.46,293491,176.59791595739,177.845338048482,174.760129747938,176.975847798849,1188154.00222858,0.0,1.0
2024-06-26,707.48,712.55,703.02,710.85,416025,174.757659605184,176.010021981786,173.655975936615,175.590097713497,1684214.40104517,0.0,1.0
2024-06-27,711.64,712.23,705.6,708.34,367703,175.785238991113,175.930977413637,174.293272767312,174.970091882083,1488590.07970077,0.0,1.0
2024-06-28,700.26,714.71,694.29,712.0,2553542,172.974216536334,176.543572816788,171.499541311815,175.87416413028,10337629.2532268,0.0,1.0
2024-07-01,694.1,709.37,692.8125,704.27,389991,171.452608599477,175.22451658581,171.134577719817,173.964743780945,1578819.68265851,0.0,1.0
2024-07-02,704.34,704.67,688.81,691.76,356698,173.982034780227,174.06354949113,170.145903082273,170.874595194892,1444037.99873568,0.0,1.0
2024-07-03,702.67,704.6101,700.15,703.22,207016,173.569520940202,174.04875333603,172.947044966033,173.705378791708,838073.020724157,0.0,1.0
2024-07-05,711.72,712.915,697.77,702.9,337762,175.805000133151,176.10018219233,172.359150990429,173.626334223559,1367378.46169297,0.0,1.0
2024-07-08,711.035,714.62,706.415,712.83,386813,175.635795354458,176.521341531996,174.494589401815,176.079185978915,1565954.02947295,0.0,1.0
2024-07-09,711.3,714.56,710.48,714.32,202799,175.701254137456,176.506520675468,175.498702431575,176.447237249357,821001.132906817,0.0,1.0
2024-07-10,715.76,716.2,709.31,711.48,274672,176.802937806025,176.911624087229,175.209695729283,175.745716707039,1111968.12202122,0.0,1.0
2024-07-11,715.88,723.64,714.71,717.83,353193,176.83257951908,178.74941029668,176.543572816788,177.314257356235,1429848.53542058,0.0,1.0
2024-07-12,721.76,725.995,719.45,721.17,267351,178.285023458808,179.331128915397,177.714420482486,178.139285036284,1082330.15884581,0.0,1.0
2024-07-15,714.85,724.19,713.67,721.41,345174,176.578154815352,178.885268148185,176.286677970305,178.198568462395,1397384.82462921,0.0,1.0
2024-07-16,725.45,727.04,715.51,715.51,386214,179.19650613527,179.589258833257,176.741184237159,176.741184237159,1563529.06840997,0.0,1.0
2024-07-17,719.78,726.5,719.46,723.88,545840,177.795935193389,179.455871124507,177.716890625241,178.808693722791,2209750.82907637,0.0,1.0
2024-07-18,758.97,773.775,741.67,769.73,909247,187.476424648819,191.133470997061,183.203077683294,190.13429825281,3680949.20138721,0.0,1.0
2024-07-19,758.56,768.71,754.85,758.75,545305,187.375148795879,189.882343691837,186.458725833908,187.422081508217,2207584.96235066,0.0,1.0
2024-07-22,772.05,772.05,759.67,765.625,412426,190.707371371886,190.707371371886,187.649334641643,189.120304652031,1669644.39292219,0.0,1.0
2024-07-23,756.04,773.0,752.57,772.57,612342,186.75267282171,190.942034933577,185.89553328585,190.835818795127,2478974.13560435,0.0,1.0
2024-07-24,754.05,767.5,751.55,759.85,585517,186.261114413536,189.583456418526,185.643578724877,187.693797211227,2370377.17314288,0.0,1.0
2024-07-25,754.84,764.01,753.3,757.07,321874,186.456255691153,188.721376597157,186.075853706939,187.007097525437,1303058.29246322,0.0,1.0
2024-07-26,761.39,765.29,755.4,759.73,266430,188.074199195441,189.03755486975,186.594583685413,187.664155498171,1078601.62939839,0.0,1.0
2024-07-29,764.86,768.36,760.05,763.06,232931,188.931338731301,189.795888695425,187.74320006632,188.486713035466,942985.985577435,0.0,1.0
2024-07-30,766.17,771.89,761.75,767.87,425257,189.254927432159,190.667849087812,188.163124334608,189.674851700447,1721588.7591978,0.0,1.0
2024-07-31,763.94,773.9499,761.24,771.23,544434,188.704085597874,191.17667379384,188.037147054122,190.504819666006,2204058.85035425,0.0,1.0
2024-08-01,761.91,767.32,754.06,760.9,454214,188.202646618683,189.538993848942,186.263584556291,187.953162200464,1838816.80176991,0.0,1.0
2024-08-02,756.76,761.39,744.23,756.22,485161,186.930523100044,188.074199195441,183.835434228481,186.797135391293,1964101.05889183,0.0,1.0
2024-08-05,739.83,764.94,735.671,764.94,576624,182.74857141644,188.951099873338,181.721239044786,188.951099873338,2334375.20530802,0.0,1.0
2024-08-06,745.4,754.15,740.24,740.24,385913,184.124440930774,186.285815841083,182.84984726938,182.84984726938,1562310.51535495,0.0,1.0
2024-08-07,740.19,757.52,739.36,750.55,300746,182.837496555607,187.118253949396,182.632474706972,185.396564449413,1217524.77436868,0.0,1.0
2024-08-08,750.43,753.49,740.19,741.59,354355,185.366922736357,186.122786419277,182.837496555607,183.183316541257,1434552.71698182,0.0,1.0
2024-08-09,755.65,755.975,743.88,747.49,206701,186.656337254279,186.736616893804,183.748979232069,184.640700766493,836797.790782854,0.0,1.0
2024-08-12,759.63,759.72,749.96,751.68,321695,187.639454070625,187.661685355417,185.250826026889,185.675690580687,1302333.63798864,0.0,1.0
2024-08-13,759.12,766.98,752.69,762.7,364678,187.513476790138,189.455008995284,185.925174998906,188.397787896299,1476343.82391527,0.0,1.0
2024-08-14,763.16,766.14,757.18,757.18,249629,188.511414463012,189.247517003895,187.034269095738,187.034269095738,1010585.31751338,0.0,1.0
2024-08-15,767.74,772.765,764.135,766.19,309956,190.028082114361,191.271850984844,189.135786238123,189.644432015008,1252265.54303058,1.56,1.0
2024-08-16,764.86,768.3,760.92,768.3,267647,189.315235478143,190.166691182514,188.340021677207,190.166691182514,1081331.27216607,0.0,1.0
2024-08-19,772.98,773.32,764.86,764.86,468999,191.325066966367,191.409222472031,189.315235478143,189.315235478143,1894821.48245493,0.0,1.0
2024-08-20,774.66,777.504,767.49,772.0,394016,191.740894170827,192.444830224091,189.966203066078,191.082501097098,1591879.68680309,0.0,1.0
2024-08-21,782.95,783.97,776.735,778.96,354580,193.792803411882,194.045269928876,192.254490271574,192.80521380129,1432552.73731686,0.0,1.0
2024-08-22,784.64,789.82,778.07,783.34,384619,194.211105778274,195.493239658692,192.584924389403,193.889334727203,1553914.49397617,0.0,1.0
2024-08-23,788.5,791.65,784.28,786.05,257244,195.166518283759,195.946194292122,194.121999948747,194.560103610588,1039301.69879389,0.0,1.0
2024-08-26,793.66,794.82,787.45,790.46,238200,196.443701840315,196.730820624347,194.906626280972,195.651650022296,962361.278213311,0.0,1.0
2024-08-27,799.59,799.85,793.905,795.0,296820,197.911472865582,197.975827075796,196.504343307632,196.77537353911,1199194.2678391,0.0,1.0
2024-08-28,797.79,805.91,793.29,804.5,352115,197.465943717946,199.475775206169,196.352120848856,199.126777373855,1422593.79293904,0.0,1.0
2024-08-29,799.25,807.981,797.4,801.88,281565,197.827317359917,199.988381242143,197.369412402625,198.478284947851,1137561.93660844,0.0,1.0
2024-08-30,805.12,807.01,795.395,800.2,395978,199.280237413596,199.748043018613,196.873142435397,198.062457743391,1599806.44090827,0.0,1.0
2024-09-03,799.4,812.005,795.3,805.12,335459,197.864444788887,200.984386403302,196.84962839705,199.280237413596,1355301.22597883,0.0,1.0
2024-09-04,804.78,805.7799,796.92,800.0,260679,199.196081907931,199.443573349443,197.250604629922,198.012954504765,1053179.57868752,0.0,1.0
2024-09-05,798.92,800.39,787.36,800.39,392104,197.745637016184,198.109485820086,194.88434982359,198.109485820086,1584154.93968326,0.0,1.0
2024-09-06,781.9,800.325,778.89,797.54,375733,193.532911409095,198.093397267533,192.787887667771,197.404064669663,1518013.81253955,0.0,1.0
2024-09-09,804.72,807.08,785.67,785.67,514358,199.181230936343,199.765369152132,194.466047457199,194.466047457199,2078078.17942587,0.0,1.0
2024-09-10,816.42,817.99,805.11,807.02,275107,202.077170395975,202.465770819191,199.277762251664,199.750518180545,1111470.71438048,0.0,1.0
2024-09-11,819.83,820.96,795.37,813.87,361737,202.921200614552,203.20089391279,196.866954530569,201.446004103492,1461468.01720004,0.0,1.0
2024-09-12,206.02,207.49,201.92,205.5,1338843,203.973144435359,205.428539650969,199.913878868011,203.458310753646,1352278.19144305,0.0,4.0
2024-09-13,207.77,209.115,205.34,205.92,1030142,205.705757787275,207.03739490632,203.299900390042,203.874137958106,1040479.39951849,0.0,1.0
2024-09-16,204.95,208.69,204.29,208.05,1116367,202.913775128758,206.616617377997,202.260332378892,205.982975923582,1127569.66107804,0.0,1.0
2024-09-17,203.77,206.86,203.37,205.53,1194895,201.74549869718,204.804798844279,201.34947278817,203.488012696822,1206885.68380635,0.0,1.0
2024-09-18,201.38,204.775,201.04,203.95,1333986,199.379243890848,202.740513793566,199.04262186819,201.923710356234,1347372.4518038,0.0,1.0
2024-09-19,203.74,205.38,202.3,204.97,1243835,201.715796754004,203.339502980943,200.29010348157,202.933576424209,1256316.7931218,0.0,1.0
2024-09-20,204.16,204.7,202.65,203.79,3160626,202.131623958464,202.666258935627,200.636626151953,201.76529999263,3192342.65041376,0.0,1.0
2024-09-23,203.99,204.78,203.05,204.45,1239358,201.963312947135,202.745464117429,201.032652060963,202.418742742496,1251794.86675472,0.0,1.0
2024-09-24,204.85,205.63,202.46,203.99,1689413,202.814768651506,203.587019174074,200.448513845174,201.963312947135,1706366.13571598,0.0,1.0
2024-09-25,207.21,209.59,204.16,208.1,1944068,205.151321514662,207.507675673269,202.131623958464,206.032479162208,1963576.57998908,0.0,1.0
2024-09-26,207.01,211.57,206.48,208.82,2056542,204.953308560157,209.468003922866,204.42857423072,206.745325798425,2077179.24834106,0.0,1.0
2024-09-27,202.35,208.0,202.295,207.67,2332491,200.339606720196,205.933472684956,200.285153157707,205.606751310023,2355897.37634451,0.0,1.0
2024-09-30,205.88,206.18,203.3,203.48,1819872,203.834535367205,204.131554798962,201.280168254094,201.458379913148,1838134.28222567,0.0,1.0
2024-10-01,203.86,205.48,202.18,205.19,1518701,201.834604526707,203.438509458196,200.171295708867,203.151390674164,1533941.05329957,0.0,1.0
2024-10-02,205.3,205.5,202.3801,203.24,1114376,203.260297799141,203.458310753646,200.369407669849,201.220764367742,1125558.68153887,0.0,1.0
2024-10-03,204.55,204.91,203.14,204.39,1390005,202.517749219749,202.874172537857,201.12175789049,202.359338856145,1403953.59836575,0.0,1.0
2024-10-04,204.91,206.115,202.84,205.74,1747411,202.874172537857,204.067200588748,200.824738458733,203.695926299052,1764946.14139799,0.0,1.0
2024-10-07,204.47,206.01,202.8,203.0,1261591,202.438544037947,203.963243787633,200.785135867832,200.983148822337,1274250.97328128,0.0,1.0
2024-10-08,207.02,207.33,205.4602,206.0,1050969,204.963209207882,205.270129287365,203.4189061757,203.953343139908,1061515.39693804,0.0,1.0
2024-10-09,209.14,209.308,206.51,207.0,977008,207.062146525633,207.228477407417,204.458276173895,204.943407912432,986812.203720225,0.0,1.0
2024-10-10,206.13,209.27,205.61,208.61,1015326,204.082051560336,207.190854946061,203.567217878624,206.537412196195,1025514.72204367,0.0,1.0
2024-10-11,208.05,208.05,206.19,207.4,1347619,205.982975923582,205.982975923582,204.141455446688,205.339433821442,1361142.25796027,0.0,1.0
2024-10-14,211.5,212.22,208.25,208.52,944793,209.398699388789,210.111546025006,206.180988878087,206.448306366668,954273.928554775,0.0,1.0
2024-10-15,210.7,213.05,210.0259,212.25,1318357,208.60664757077,210.933299786201,207.939244907612,210.141247968182,1331586.61593353,0.0,1.0
2024-10-16,212.93,213.4,210.82,210.82,1141127,210.814492013498,211.279822456584,208.725455343473,208.725455343473,1152578.12586453,0.0,1.0
2024-10-17,213.82,215.37,212.767,214.77,1157246,211.695649661044,213.230250058456,210.653111455577,212.636211194942,1168858.87884891,0.0,1.0
2024-10-18,214.02,214.2,212.83,213.91,1248001,211.893662615549,212.071874274604,210.715485536246,211.784755490572,1260524.59862667,0.0,1.0
2024-10-21,211.55,213.55,210.861,212.9,824529,209.448202627415,211.428332172463,208.766047999146,210.784790070323,832803.088123368,0.0,1.0
2024-10-22,211.54,212.76,209.67,210.07,1054041,209.43830197969,210.646181002169,207.586880855071,207.98290676408,1064618.22423304,0.0,1.0
2024-10-23,209.71,211.47,209.16,209.16,839225,207.626483445972,209.368997445613,207.081947821083,207.081947821083,847646.561406973,0.0,1.0
2024-10-24,209.13,210.77,208.36,210.13,898199,207.052245877908,208.675952104847,206.289896003064,208.042310650432,907212.361177494,0.0,1.0
2024-10-25,207.41,210.95,207.2,210.14,1241806,205.349334469167,208.854163763901,205.141420866937,208.052211298157,1254267.43225541,0.0,1.0
2024-10-28,208.59,209.49,207.77,208.54,960931,206.517610900745,207.408669196016,205.705757787275,206.468107662119,970573.872202765,0.0,1.0
2024-10-29,209.14,209.835,206.98,208.18,1286193,207.062146525633,207.750241542537,204.923606616981,206.11168434401,1299099.85254934,0.0,1.0
2024-10-30,207.85,209.33,207.38,209.06,885602,205.784962969077,207.250258832412,205.319632525991,206.982941343831,894488.951205148,0.0,1.0
2024-10-31,205.81,208.0,205.648,207.46,1166233,203.765230833129,205.933472684956,203.60484033998,205.398837707793,1177936.06273567,0.0,1.0
2024-11-01,205.62,207.11,204.88,205.95,1099834,203.577118526349,205.05231503741,202.844470594681,203.903839901282,1110870.75363398,0.0,1.0
2024-11-04,207.56,207.7,205.01,205.24,926737,205.497844185045,205.636453253199,202.97317901511,203.20089391279,936036.737917265,0.0,1.0
2024-11-05,208.99,210.21,207.1445,207.7,1065087,206.913636809754,208.121515832233,205.086472272062,205.636453253199,1075775.07003399,0.0,1.0
2024-11-06,217.02,217.51,213.2366,215.33,2157539,214.863856933121,215.348988671657,211.118045872754,213.190647467555,2179189.74583865,0.0,1.0
2024-11-07,219.52,219.87,216.715,217.0,1380405,217.33901886443,217.685541534814,214.561887177501,214.84405563767,1394257.2630689,0.0,1.0
2024-11-08,225.72,227.24,220.2,221.65,1648330,223.477420454078,224.982318908314,218.012262909746,219.447856829906,1664870.87082005,0.0,1.0
2024-11-11,224.11,227.355,223.8,225.72,1185311,221.883416170315,225.096176357154,221.576496090832,223.477420454078,1197205.50906832,0.0,1.0
2024-11-12,224.73,225.44,223.59,224.11,900372,222.497256329279,223.200202317771,221.368582488602,221.883416170315,909407.167073338,0.0,1.0
2024-11-13,223.62,225.61,223.25,224.25,1049147,221.398284431778,223.3685133291,221.031960465944,222.022025238468,1059675.11330149,0.0,1.0
2024-11-14,217.05,223.07,216.68,223.0,1542872,214.893558876296,220.85374880689,214.527234910463,220.784444272813,1558354.6075142,0.0,1.0
2024-11-15,215.2,216.64,213.8901,216.1,1792986,213.448064308412,214.876341318654,212.148828158609,214.340737439813,1807702.44251305,0.39,1.0
2024-11-18,216.2,218.29,214.66,215.32,1610541,214.439923343302,216.512908726223,212.912460429571,213.567087392598,1623759.97328893,0.0,1.0
2024-11-19,217.97,218.58,214.5,215.33,1231507,216.195513835058,216.800547846341,212.753762983988,213.577005982947,1241614.94393817,0.0,1.0
2024-11-20,218.75,218.77,216.21,217.17,1016232,216.969163882273,216.98900106297,214.449841933651,215.402026607146,1024573.01315232,0.0,1.0
2024-11-21,221.49,221.8291,218.125,219.23,1060945,219.686857637872,220.023197036604,216.349251985466,217.44525621902,1069653.00781602,0.0,1.0
2024-11-22,221.76,222.7702,220.88,221.5,1414450,219.954659577293,220.956635574339,219.081823626589,219.696776228221,1426059.50063893,0.0,1.0
2024-11-25,223.9,224.05,221.5,222.69,2751977,222.077237911958,222.226016767192,219.696776228221,220.877088479741,2774564.63387877,0.0,1.0
2024-11-26,226.47,228.12,225.12,225.29,1369662,224.626315631626,226.262883039195,223.287305934524,223.455921970456,1380903.8903914,0.0,1.0
2024-11-27,224.05,228.08,222.74,228.08,1261266,222.226016767192,226.2232086778,220.926681431485,226.2232086778,1271618.19939401,0.0,1.0
2024-11-29,225.79,226.61,224.33,224.8,981446,223.951851487901,224.765175896511,222.503737296961,222.969911043359,989501.497164322,0.0,1.0
2024-12-02,222.64,225.79,221.75,225.42,1965318,220.827495527996,223.951851487901,219.944740986944,223.584863644991,1981448.90641359,0.0,1.0
2024-12-03,222.65,225.26,220.3028,223.66,1391688,220.837414118345,223.426166199409,218.50932259165,221.839191743584,1403110.67505051,0.0,1.0
2024-12-04,223.6,224.24,221.86,221.86,1495123,221.779680201491,222.414469983821,220.053845480782,220.053845480782,1507394.64722951,0.0,1.0
2024-12-05,223.22,224.53,221.64,223.37,1015241,221.402773768233,222.702109103939,219.835636493106,221.551552623466,1023573.87923798,0.0,1.0
2024-12-06,223.71,225.0263,223.41,223.57,1329064,221.888784695329,223.194368742955,221.591226984862,221.749924430444,1339972.67076049,0.0,1.0
2024-12-09,208.3,221.29,206.34,220.15,4021397,206.604236967668,219.488485830894,204.660193259283,218.357766531119,4054403.75954675,0.0,1.0
2024-12-10,210.14,210.8139,206.8601,209.16,1982410,208.429257591866,209.097671395479,205.176059143329,207.457235737674,1998681.19386449,0.0,1.0
2024-12-11,210.97,212.4863,209.795,210.14,1518992,209.252500590825,210.75645644543,208.087066224829,208.429257591866,1531459.55883526,0.0,1.0
2024-12-12,211.59,211.75,209.3433,210.67,1466522,209.867453192457,210.02615063804,207.639043498769,208.954942880358,1478558.896388,0.0,1.0
2024-12-13,211.22,211.98,209.4,210.75,1370666,209.500465349548,210.254278216065,207.695281906047,209.034291603149,1381916.13100694,0.0,1.0
2024-12-16,211.8,213.89,211.12,211.4,3075311,210.075743589784,212.148728972705,209.401279446059,209.678999975828,3100552.48963867,0.0,1.0
2024-12-17,208.38,212.41,208.03,210.0,3241438,206.683585690459,210.680777601067,206.336435028248,208.290397326982,3268043.02423703,0.0,1.0
2024-12-18,204.39,210.31,204.31,207.97,3568500,202.726068141247,208.597873627798,202.646719418455,206.276923486154,3597789.47861714,0.0,1.0
2024-12-19,182.79,193.69,182.21,192.66,6209806,181.301912987614,192.113176467919,180.726634747378,191.091561661982,6260774.74878903,0.0,1.0
2024-12-20,186.94,187.74,181.15,181.59,6170253,185.418127982409,186.211615210322,179.675264170394,180.111682145746,6220897.10629282,0.0,1.0
2024-12-23,187.12,188.28,185.34,187.13,2663202,185.59666260869,186.747219089162,183.831153526585,185.606581199038,2685060.98781901,0.0,1.0
2024-12-24,188.35,188.39,186.66,187.15,908655,186.816649221605,186.856323583,185.14040745264,185.626418379736,916113.044330352,0.0,1.0
2024-12-26,185.13,187.8893,184.97,186.95,1526660,183.622863129258,186.359699764231,183.464165683675,185.428046572758,1539190.496126,0.0,1.0
2024-12-27,183.37,185.19,182.14,183.32,1572727,181.877191227851,183.682374671351,180.657204614935,181.827598276106,1585635.60412977,0.0,1.0
2024-12-30,183.68,184.55,180.78,182.56,1867274,182.184667528667,183.047584889021,179.308276327484,181.073785409589,1882600.18240026,0.0,1.0
2024-12-31,182.7,184.15,181.92,183.88,2041043,181.212645674474,182.650841275065,180.438995627259,182.383039335645,2057795.44088698,0.0,1.0
2025-01-02,182.09,184.075,180.98,183.59,1754371,180.607611663191,182.576451847448,179.506648134463,182.095400215526,1768770.49891861,0.0,1.0
2025-01-03,185.85,186.458,182.76,182.76,2105637,184.337001634379,184.940051927592,181.272157216567,181.272157216567,2122919.61451225,0.0,1.0
2025-01-06,185.1,187.025,184.08,185.65,2589566,183.593107358211,185.502436000375,182.581411142623,184.138629827401,2610820.59940723,0.0,1.0
2025-01-07,188.72,192.89,186.465,187.52,3618460,187.183637064514,191.319689240007,184.946994940836,185.993406222646,3648159.53952558,0.0,1.0
2025-01-08,192.65,193.11,188.33,189.34,3206403,191.081643071633,191.537898227683,186.796812040907,187.798589666146,3232720.46451071,0.0,1.0
2025-01-10,189.3,194.24,189.19,191.5,2331026,187.758915304751,192.658698937109,187.649810810913,189.941005181509,2350158.55882948,0.0,1.0
2025-01-13,190.6,191.18,187.67,188.6,1587843,189.048332050108,189.623610290345,186.142185077879,187.064613980327,1600875.67299871,0.0,1.0
2025-01-14,192.28,192.36,189.365,190.04,1585371,190.714655228724,190.794003951515,187.823386142018,188.492890990569,1598383.38335568,0.0,1.0
2025-01-15,195.7,196.05,194.0,194.86,1466838,194.106813128049,194.453963790261,192.420652768735,193.273651538741,1478877.49004787,0.0,1.0
2025-01-16,198.05,199.24,196.245,196.4,1417892,196.437681860041,197.617994111561,194.647376302064,194.801114452472,1429529.75183283,0.0,1.0
2025-01-17,198.31,201.31,197.55,201.31,1673347,196.695565209113,199.671142313784,195.941752342596,199.671142313784,1687081.4713957,0.0,1.0
2025-01-21,201.23,202.32,198.96,198.96,2237797,199.591793590993,200.672919939023,197.340273581792,197.340273581792,2256164.35529803,0.0,1.0
2025-01-22,199.02,201.45,198.95,201.23,1578125,197.399785123885,199.810002578669,197.330354991443,199.591793590993,1591077.90974995,0.0,1.0
2025-01-23,197.8,198.78,196.935,198.53,1114217,196.189717101319,197.161738955511,195.331759036139,196.913774196789,1123362.25290636,0.0,1.0
2025-01-24,197.39,198.4208,197.01,197.06,874024,195.783054897014,196.805463190179,195.406148463755,195.4557414155,881197.800548934,0.0,1.0
2025-01-27,202.56,202.94,195.22,195.5,2637912,200.910966107397,201.287872540655,193.630720791302,193.908441321071,2659563.41295164,0.0,1.0
2025-01-28,200.43,203.12,200.36,202.75,1471178,198.798306363081,201.466407166936,198.728876230638,201.099419324026,1483253.11183215,0.0,1.0
2025-01-29,198.56,201.72,198.42,201.45,836269,196.943529967836,200.077804518089,196.804669702951,199.810002578669,843132.915649062,0.0,1.0
2025-01-30,202.18,202.32,199.42,199.42,883858,200.534059674139,200.672919939023,197.796528737841,197.796528737841,891112.515900685,0.0,1.0
2025-01-31,200.57,202.54,200.06,201.13,1321576,198.937166627965,200.891128926699,198.431318520171,199.492607687504,1332423.21087094,0.0,1.0
2025-02-03,202.21,203.0,198.59,202.418,1789100,200.563815445185,201.347384082749,196.973285738882,200.770122124443,1803784.5470629,0.0,1.0
2025-02-04,200.61,202.39,199.66,201.01,1452077,198.976840989361,200.742350071466,198.034574906215,199.373584603317,1463995.3349424,0.0,1.0
2025-02-05,201.6,202.17,198.96,201.3,2009292,199.958781433902,200.52414108379,197.340273581792,199.661223723435,2025783.83552462,0.0,1.0
2025-02-06,204.29,204.54,201.16,202.12,1343958,202.626882237757,202.87484699648,199.522363458551,200.474548132045,1354988.91750129,0.0,1.0
2025-02-07,202.06,205.63,201.84,205.0,2114635,200.415036589952,203.955973344511,200.196827602276,203.33110215253,2131991.46815625,0.0,1.0
2025-02-10,203.97,205.19,201.87,203.55,1530464,202.309487346593,203.519555369159,200.226583373323,201.892906551939,1543025.71853785,0.0,1.0
2025-02-11,205.4,205.6655,202.41,204.29,1093615,203.727845766486,203.991184340249,200.762187252164,202.626882237757,1102591.15613224,0.0,1.0
2025-02-12,204.61,205.54,202.135,203.31,1309096,202.944277128922,203.86670603137,200.489426017569,201.654860383565,1319840.77772168,0.0,1.0
2025-02-13,205.99,206.84,204.92,205.18,1272975,204.313042597071,205.156122776728,203.251753429738,203.50963677881,1283423.30434151,0.0,1.0
2025-02-14,204.22,207.22,204.2,206.0,1062603,202.944277128922,205.925536708722,202.924402065057,204.713157812937,1069282.60175647,0.39,1.0
2025-02-18,203.74,204.01,201.62,202.72,1388110,202.467275596154,202.735588958336,200.360518826429,201.453647339022,1396835.76304996,0.0,1.0
2025-02-19,208.14,208.66,204.21,204.36,2326370,206.839789646528,207.356541307027,202.93433959699,203.08340257598,2340993.73542912,0.0,1.0
2025-02-20,205.93,207.215,204.63,206.9,1340292,204.643595089408,205.920567942756,203.351715938162,205.607535686877,1348717.17553346,0.0,1.0
2025-02-21,204.43,206.33,203.62,205.93,2302597,203.152965299508,205.041096366715,202.348025212962,204.643595089408,2317071.29657703,0.0,1.0
2025-02-24,203.35,206.4667,203.2,204.62,1613660,202.07971185078,205.176942428235,201.93064887179,203.341778406229,1623803.58718199,0.0,1.0
2025-02-25,205.82,207.49,202.235,202.235,2205974,204.534282238149,206.193850070904,200.971677040288,200.971677040288,2219840.91718838,0.0,1.0
2025-02-26,204.31,207.52,202.57,203.39,1519566,203.033714916316,206.223662666702,201.304584360032,202.119461978511,1529118.10527608,0.0,1.0
2025-02-27,203.37,206.87,203.29,204.93,1688784,202.099586914646,205.577723091079,202.020086659184,203.649841896142,1699399.82225224,0.0,1.0
2025-02-28,207.5,207.67,204.41,204.52,1839518,206.203787602837,206.372725645692,203.133090235643,203.242403086902,1851081.34742501,0.0,1.0
2025-03-03,207.43,210.155,206.28,206.86,1685275,206.134224879308,208.84220233096,204.991408707052,205.567785559146,1695868.76441638,0.0,1.0
2025-03-04,204.56,209.72,204.3535,208.3,1661992,203.282153214633,208.409919691889,203.076943180224,206.99879015745,1672439.40574084,0.0,1.0
2025-03-05,205.29,206.65,202.26,202.3,1281754,204.007593045718,205.35909738856,200.99652087012,201.03627099785,1289811.20129697,0.0,1.0
2025-03-06,200.6,203.8,198.4504,203.8,1947931,199.346890569297,202.52690078775,197.210718705051,202.52690078775,1960175.8396335,0.0,1.0
2025-03-07,203.06,203.69,198.34,199.84,1805054,201.791523424733,202.417587936491,197.101008352514,198.591638142414,1816400.70414908,0.0,1.0
2025-03-10,200.61,205.65,199.72,201.88,1812969,199.35682810123,204.365344195294,198.472387759222,200.618894656678,1824365.45842974,0.0,1.0
2025-03-11,196.56,201.57,195.71,201.45,1887604,195.3321276685,200.310831166766,194.487437454223,200.191580783574,1899469.6196095,0.0,1.0
2025-03-12,192.21,197.6633,191.87,197.09,2339470,191.00930127779,196.428535566631,190.671425192079,195.858816860931,2354176.08300673,0.0,1.0
2025-03-13,190.58,192.19,189.37,191.86,1609728,189.389483572765,190.989426213924,188.187042208912,190.661487660146,1619846.87033656,0.0,1.0
2025-03-14,192.84,193.46,189.52,190.25,1509848,191.635365789548,192.251492769373,188.336105187902,189.061545018987,1519339.01720285,0.0,1.0
2025-03-17,195.17,195.52,191.175,191.94,1532188,193.950810729859,194.298624347502,189.980766722759,190.740987915608,1541819.44811001,0.0,1.0
2025-03-18,193.41,194.97,192.38,194.0,1656579,192.20180510971,193.752060091206,191.178239320645,192.788119493737,1666992.37921889,0.0,1.0
2025-03-19,196.37,196.825,193.08,193.36,1470805,195.143314561779,195.595472264715,191.873866555932,192.152117450046,1480050.5899912,0.0,1.0
2025-03-20,194.46,196.5,192.82,194.91,1583196,193.24524596264,195.272502476904,191.615490725682,193.69243489961,1593148.08820456,0.0,1.0
2025-03-21,191.17,192.4,189.905,192.13,2574800,189.975797956792,191.19811438451,188.71870016731,190.929801022328,2590985.38494862,0.0,1.0
2025-03-24,194.57,194.815,191.275,191.92,2049895,193.354558813899,193.598028346249,190.080142042085,190.721112851742,2062780.79294673,0.0,1.0
2025-03-25,193.46,195.05,192.14,194.43,2092415,192.251492769373,193.831560346667,190.939738554261,193.215433366842,2105568.07683986,0.0,1.0
2025-03-26,204.71,212.7,204.01,204.54,3688493,203.431216193623,211.371304207824,202.735588958336,203.262278150768,3711679.14225776,0.0,1.0
2025-03-27,206.25,207.87,202.59,202.59,2324758,204.961596111254,206.571476284346,201.324459423898,201.324459423898,2339371.60227683,0.0,1.0
2025-03-28,203.22,206.48,202.53,206.48,1685080,201.950523935656,205.190159345705,201.264834232302,205.190159345705,1695672.53863182,0.0,1.0
2025-03-31,205.53,206.74,202.55,203.85,2595703,204.246093812102,205.448535175954,201.284709296167,202.576588447414,2612019.78276653,0.0,1.0
2025-04-01,207.87,208.2,204.28,205.55,1637965,206.571476284346,206.899414838124,203.003902320518,204.265968875967,1648261.37022579,0.0,1.0
2025-04-02,208.67,209.21,205.83,206.19,1613671,207.366478838959,207.903105563323,204.544219770082,204.901970919658,1623814.65632881,0.0,1.0
2025-04-03,204.85,209.395,201.6,202.83,2244348,203.57034164068,208.086949904078,200.340643762564,201.562960190282,2258456.13901611,0.0,1.0
2025-04-04,190.33,204.57,190.14,204.57,3969734,189.141045274448,203.292090746566,188.952232167727,203.292090746566,3994688.04417183,0.0,1.0
2025-04-07,190.54,196.38,184.6144,187.62,5369356,189.349733445034,195.153252093712,183.461149523013,186.447974120695,5403108.17251289,0.0,1.0
2025-04-08,190.11,195.72,188.4,194.38,3735056,188.92241957193,194.497374986156,187.223101611443,193.165745707178,3758534.84075059,0.0,1.0
2025-04-09,203.99,205.1799,187.43,188.36,4053904,202.715713894471,203.898180819139,186.259161013975,187.183351483713,4079387.14307315,0.0,1.0
2025-04-10,202.73,205.31,197.76,204.21,2869502,201.463584870955,204.027468109583,196.52463150042,202.93433959699,2887539.90371323,0.0,1.0
2025-04-11,206.04,207.72,200.13,203.23,2116153,204.752907940668,206.422413305356,198.879826568462,201.960461467588,2129455.29567934,0.0,1.0
2025-04-14,209.62,210.58,206.07,206.72,2183278,208.310544372563,209.264547438099,204.782720536466,205.428660112089,2197002.24843865,0.0,1.0
2025-04-15,208.2,211.915,207.67,210.13,1843902,206.899414838124,210.59120795111,206.372725645692,208.817358501129,1855492.90557617,0.0,1.0
2025-04-16,204.72,208.39,202.94,207.34,1967671,203.441153725556,207.088227944844,201.672273041541,206.044787091914,1980039.92674663,0.0,1.0
2025-04-17,205.76,207.51,204.59,205.97,1712169,204.474657046553,206.21372513477,203.311965810431,204.683345217139,1722931.82210738,0.0,1.0
2025-04-21,200.41,204.6,197.314,204.49,1405339,199.158077462576,203.321903342364,196.081417576223,203.212590491104,1414173.0658297,0.0,1.0
2025-04-22,205.84,206.57,201.67,202.46,1565065,204.554157302014,205.279597133099,200.410206486092,201.195271508773,1574903.11538551,0.0,1.0
2025-04-23,207.69,210.35,206.06,207.22,1786522,206.392600709558,209.035984203647,204.772783004533,205.925536708722,1797752.21061409,0.0,1.0
2025-04-24,209.75,210.33,205.1113,207.28,1507105,208.439732287687,209.016109139782,203.830009350081,205.985161900318,1516578.77450015,0.0,1.0
2025-04-25,208.4,209.91,206.32,209.43,1172851,207.098165476777,208.59873279861,205.031158834782,208.121731265842,1180223.62891191,0.0,1.0
2025-04-28,208.28,209.0,205.78,208.23,1716181,206.978915093585,207.694417392737,204.494532110418,206.929227433922,1726969.04183879,0.0,1.0
2025-04-29,209.26,209.545,206.73,207.15,1380396,207.952793222986,208.236012883068,205.438597644022,205.855973985194,1389073.27227029,0.0,1.0
2025-04-30,211.68,212.0,205.595,208.37,2053655,210.357675950692,210.675676972537,204.310687769664,207.068352880979,2066564.42858733,0.0,1.0
2025-05-01,209.55,210.88,206.78,210.33,1439760,208.240981649034,209.562673396079,205.488285303685,209.016109139782,1448810.43880442,0.0,1.0
2025-05-02,211.55,214.1799,209.99,211.3,1373143,210.228488035567,212.841959558539,208.678233054071,209.980049737251,1381774.67937102,0.0,1.0
2025-05-05,211.82,212.54,210.1,211.0,1069170,210.496801397749,211.212303696901,208.787545905331,209.681923779271,1075890.88240854,0.0,1.0
2025-05-06,213.31,213.66,209.86,210.75,1351427,211.977493655717,212.32530727336,208.549045138947,209.433485480954,1359922.17097442,0.0,1.0
2025-05-07,215.11,216.2,212.98,213.33,1970000,213.766249403597,214.849440384257,211.649555101939,211.997368719582,1982383.56701444,0.0,1.0
2025-05-08,214.96,218.2,214.82,216.25,1542063,213.617186424607,216.836946770791,213.478060977549,214.899128043921,1551756.52309694,0.0,1.0
2025-05-09,214.74,215.4764,214.0,215.17,965225,213.398560722088,214.13036057361,212.663183359071,213.825874595193,971292.476381478,0.0,1.0
2025-05-12,216.99,218.01,212.67,218.01,1913414,215.634505406938,216.64813366407,211.341491612026,216.64813366407,1925441.86319562,0.0,1.0
2025-05-13,215.33,218.26,215.22,217.395,1395035,213.984875106115,216.896571962387,213.875562254856,216.036975450211,1403804.29411675,0.0,1.0
2025-05-14,214.19,214.89,212.84,214.36,1330297,212.851996465791,213.547623701078,211.510429654881,213.020934508647,1338659.34621757,0.0,1.0
2025-05-15,218.49,218.7099,214.25,214.37,1376758,217.512698942212,217.731615334255,213.291664370767,213.411127613355,1382943.87814073,0.39,1.0
2025-05-16,220.85,220.93,217.26,218.49,1431482,219.862142713111,219.941784874836,216.288200705684,217.512698942212,1437913.75722432,0.0,1.0
2025-05-19,223.03,223.3,220.0,220.85,1137237,222.032391620127,222.30118391595,219.015944744778,219.862142713111,1142346.69211665,0.0,1.0
2025-05-20,222.87,223.01,218.9,219.17,1400360,221.873107296676,222.012481079696,217.920865021055,218.189657316878,1406651.92371728,0.0,1.0
2025-05-21,221.05,222.77,220.65,221.17,1298007,220.061248117424,221.77355459452,219.663037308797,220.180711360012,1303839.04392334,0.0,1.0
2025-05-22,221.66,222.93,219.9,220.39,1210405,220.66851960058,221.93283891797,218.916392042622,219.40420028319,1215843.44149148,0.0,1.0
2025-05-23,222.29,223.065,219.0101,220.0,1296336,221.295701624167,222.067235065882,218.030472546129,219.015944744778,1302160.53599358,0.0,1.0
2025-05-27,225.88,226.16,223.3363,224.43,1603878,224.869643631593,225.148391197632,222.337321546833,223.426129450321,1611084.34553103,0.0,1.0
2025-05-28,225.08,226.87,224.89,226.01,994865,224.07322201434,225.855215382945,223.884071880242,224.999062144397,999335.003919699,0.0,1.0
2025-05-29,224.75,225.945,223.21,225.095,974193,223.744698097223,224.934352887995,222.211586484009,224.088154919663,978570.123055432,0.0,1.0
2025-05-30,226.5,227.795,224.43,225.48,2393746,225.486870384965,226.776077877895,223.426129450321,224.471432822967,2404501.28237778,0.0,1.0
2025-06-02,226.69,226.72,223.6544,225.0,1135169,225.676020519063,225.70588632971,222.653998692394,223.993579852614,1140269.40043576,0.0,1.0
2025-06-03,227.58,227.765,225.04,226.48,1390968,226.562039568258,226.746212067248,224.033400933477,225.466959844534,1397217.72474876,0.0,1.0
2025-06-04,227.37,228.66,226.82,228.25,1302916,226.352978893729,227.63720875155,225.805439031867,227.229042672708,1308770.10043276,0.0,1.0
2025-06-05,226.9,228.12,226.12,227.57,1286201,225.885081193592,227.099624159904,225.10857011677,226.552084298042,1291979.99866969,0.0,1.0
2025-06-06,227.66,229.24,226.99,228.78,1010279,226.641681729983,228.214614424059,225.974678625533,227.756671994138,1014818.26019107,0.0,1.0
2025-06-09,224.6,227.17,222.67,226.94,1154904,223.595369043987,226.153873489415,221.674001892363,225.924902274455,1160093.07128794,0.0,1.0
2025-06-10,222.22,224.38,221.035,224.16,2099871,221.226014732658,223.376353099243,220.0463152121,223.157337154498,2109305.87970816,0.0,1.0
2025-06-11,221.72,222.64,219.82,221.94,1520878,220.728251221874,221.644136081716,218.836749880896,220.947267166619,1527711.42023429,0.0,1.0
2025-06-12,223.57,223.61,220.965,221.53,1467200,222.569976211773,222.609797292636,219.976628320591,220.539101087776,1473792.24090805,0.0,1.0
2025-06-13,221.98,224.785,221.45,221.99,1253128,220.987088247481,223.779541542977,220.459458926051,220.997043517697,1258758.39917163,0.0,1.0
2025-06-16,222.47,224.84,222.13,223.525,699531,221.474896488049,223.834295529164,221.136417300717,222.525177495803,702674.045852405,0.0,1.0
2025-06-17,221.32,222.635,220.3,222.1,1451115,220.330040413247,221.639158446608,219.314602851249,221.10655149007,1457634.96978277,0.0,1.0
2025-06-18,220.42,222.315,219.77,221.32,1841059,219.434066093837,221.320589799706,218.786973529818,220.330040413247,1849331.01775758,0.0,1.0
2025-06-20,218.65,221.82,217.8,221.62,2667493,217.671983265663,220.827803924031,216.825785297331,220.628698519717,2679478.24841639,0.0,1.0
2025-06-23,220.9,220.94,218.305,220.02,1238499,219.911919064189,219.951740145052,217.328526443222,219.03585528521,1244063.66996481,0.0,1.0
2025-06-24,223.2,223.26,219.55,222.02,1467713,222.201631213793,222.261362835087,218.567957585073,221.026909328344,1474307.54585597,0.0,1.0
2025-06-25,219.24,222.68,218.09,222.68,1280275,218.259344208387,221.683957162578,217.114488133585,221.683957162578,1286027.37270212,0.0,1.0
2025-06-26,220.44,220.53,218.28,220.06,1106955,219.453976634268,219.543574066209,217.303638267683,219.075676366072,1111928.63279333,0.0,1.0
2025-06-27,220.75,222.85,219.79,220.92,1565530,219.762590010954,221.853196756245,218.806884070249,219.93182960462,1572564.04505778,0.0,1.0
2025-06-30,222.87,223.5,220.405,220.84,1378789,221.873107296676,222.500289320264,219.419133188513,219.852187442895,1384984.00357781,0.0,1.0
2025-07-01,224.31,225.01,222.79,224.3,1282352,223.306666207733,224.00353512283,221.793465134951,223.296710937517,1288113.70482069,0.0,1.0
2025-07-02,215.66,223.19,214.86,222.69,2717116,214.695357471177,222.191675943578,213.898935853923,221.693912432794,2729324.20832,0.0,1.0
2025-07-03,219.36,219.89,215.48,215.86,942340,218.378807450975,218.906436772406,214.516162607295,214.89446287549,946574.005109932,0.0,1.0
2025-07-07,217.54,220.2825,216.87,219.34,1385528,216.566948271723,219.297181128371,215.899945167273,218.358896910544,1391753.28241606,0.0,1.0
2025-07-08,215.29,217.97,215.04,216.865,1454195,214.327012473197,216.995024890997,214.078130717805,215.894967532165,1460728.80845643,0.0,1.0
2025-07-09,216.64,216.75,214.1319,215.44,1066448,215.670973952313,215.780481924685,213.17409262952,214.476341526432,1071239.63176929,0.0,1.0
2025-07-10,216.56,217.65,214.8655,216.21,1002313,215.591331790587,216.676456244096,213.904411252542,215.242897333039,1006816.46834874,0.0,1.0
2025-07-11,215.44,216.55,214.6944,216.55,1035342,214.476341526432,215.581376520372,213.734076579152,215.581376520372,1039993.87015146,0.0,1.0
2025-07-14,216.9,217.92,215.04,215.59,923487,215.92981097792,216.945248539919,214.078130717805,214.625670579667,927636.297150662,0.0,1.0
2025-07-15,213.24,216.47,213.06,216.47,1219783,212.286182078984,215.501734358646,212.106987215102,215.501734358646,1225263.57755694,0.0,1.0
2025-07-16,214.02,214.07,211.421,213.53,1619510,213.062693155807,213.112469506885,210.475318426754,212.574884915239,1626786.58129293,0.0,1.0
2025-07-17,221.92,222.34,209.5,211.47,3454404,220.927356626187,221.345477975246,208.562911018323,210.52409925081,3469924.89923782,0.0,1.0
2025-07-18,221.94,225.615,221.2901,224.08,2528223,220.947267166619,224.605828970878,220.300274155302,223.077694992773,2539582.49774077,0.0,1.0
2025-07-21,221.32,223.175,220.5,221.23,1523620,220.330040413247,222.176743038254,219.513708255562,220.240442981306,1530465.74024831,0.0,1.0
2025-07-22,219.68,223.55,219.44,221.275,1318867,218.697376097877,222.550065671342,218.458449612701,220.285241697277,1324792.76948587,0.0,1.0
2025-07-23,221.2,221.28,218.1,219.68,1355387,220.210577170659,220.290219332384,217.124443403801,218.697376097877,1361476.85661644,0.0,1.0
2025-07-24,222.88,224.59,220.1701,221.63,1453180,221.883062566892,223.585413773772,219.185283891147,220.638653789933,1459709.24798443,0.0,1.0
2025-07-25,223.56,224.43,222.254,222.82,1074819,222.560020941558,223.426129450321,221.259862651391,221.823330945598,1079648.24330735,0.0,1.0
2025-07-28,220.38,222.4599,220.09,222.13,984886,219.394245012974,221.464841665132,219.105542176719,221.136417300717,989311.167515651,0.0,1.0
2025-07-29,222.68,223.1,220.1072,221.56,1101325,221.683957162578,222.102078511637,219.12266524149,220.568966898423,1106273.33677621,0.0,1.0
2025-07-30,223.13,224.34,221.6668,222.87,1539774,222.131944322284,223.33653201838,220.675289184327,221.873107296676,1546692.32139582,0.0,1.0
2025-07-31,222.55,225.87,221.46,223.4,1456385,221.554538649775,224.859688361378,220.469414196267,222.400736618107,1462928.64829257,0.0,1.0
2025-08-01,221.5,222.61,219.03,222.61,1304414,220.509235277129,221.614270271069,218.050283533858,221.614270271069,1310274.83106041,0.0,1.0
2025-08-04,225.09,225.44,220.65,220.92,1431851,224.083177284555,224.431611742104,219.663037308797,219.93182960462,1438284.41516932,0.0,1.0
2025-08-05,222.86,225.49,222.4,225.08,1343632,221.863152026461,224.481388093182,221.40520959654,224.07322201434,1349669.04050965,0.0,1.0
2025-08-06,224.28,224.535,221.715,223.5,1336034,223.276800397086,223.530659787586,220.723273586766,222.500289320264,1342036.90211923,0.0,1.0
2025-08-07,223.4,225.98,222.97,225.96,1069476,222.400736618107,224.96919633375,221.972659998833,224.949285793319,1074281.23680301,0.0,1.0
2025-08-08,226.27,226.75,223.415,223.43,1739751,225.257899170005,225.735752140357,222.41566952343,222.430602428754,1747567.83322793,0.0,1.0
2025-08-11,223.88,226.67,223.38,225.92,1108313,222.878589588459,225.656109978631,222.380826077675,224.909464712456,1113292.73439035,0.0,1.0
2025-08-12,223.31,224.26,221.8,223.9,1468244,222.311139186166,223.256889856655,220.807893383599,222.89850012889,1474840.93167925,0.0,1.0
2025-08-13,225.1,225.43,222.9775,223.65,1118644,224.093132554771,224.421656471888,221.980126451495,222.649618373499,1123670.1523571,0.0,1.0
2025-08-14,221.36,225.85,221.28,225.205,1057347,220.36986149411,224.839777820946,220.290219332384,224.197662892036,1062097.74028585,0.0,1.0
2025-08-15,216.55,221.36,216.17,221.28,1398802,216.029363680077,220.827799326815,215.650277288027,220.747991665331,1402173.14877892,0.45,1.0
2025-08-18,214.28,216.62,214.11,216.62,1762363,213.764821285462,216.099195383876,213.595230004808,216.099195383876,1766610.34013496,0.0,1.0
2025-08-19,216.43,217.01,214.01,214.3,1994269,215.909652187851,216.488257733611,213.495470427953,213.784773200833,1999075.23955655,0.0,1.0
2025-08-20,216.73,219.87,216.32,217.79,1915528,216.208930918416,219.341381631672,215.79991665331,217.266382433082,1920144.47172237,0.0,1.0
2025-08-21,216.11,217.518,215.0,216.73,922028,215.590421541914,216.995036384036,214.48309023882,216.208930918416,924250.111182518,0.0,1.0
2025-08-22,215.59,218.7,215.05,217.12,1449077,215.071671742266,218.174194582465,214.532970027248,216.597993268152,1452569.31282134,0.0,1.0
2025-08-25,211.86,215.3,210.8,214.83,3863129,211.350639525565,214.782368969386,210.293188010899,214.313498958166,3872439.24019923,0.0,1.0
2025-08-26,212.99,213.55,211.35,211.8,3073094,212.47792274403,213.036576374419,210.841865683603,211.290783779452,3080500.23553984,0.0,1.0
2025-08-27,213.2,213.715,211.24,212.59,2115406,212.687417855426,213.20117967623,210.732130149062,212.078884436608,2120504.18284061,0.0,1.0
2025-08-28,208.32,213.365,206.545,213.13,2326400,207.819150504889,212.852021157237,206.048418015708,212.617586151627,2332006.68380462,0.0,1.0
2025-08-29,210.03,210.2241,207.67,208.76,1768788,209.525039269114,209.71867260779,207.170713255329,208.258092643052,1773050.82455013,0.0,1.0
2025-09-02,205.51,208.7,205.08,207.54,2451638,205.015906395256,208.198236896939,204.586940214778,207.041025805418,2457546.51060411,0.0,1.0
2025-09-03,205.61,205.71,203.5001,204.59,2159404,205.115665972111,205.215425548966,203.010838660042,204.098118288187,2164608.21915167,0.0,1.0
2025-09-04,206.84,207.07,205.15,206.08,1369548,206.342708767431,206.572155794198,204.656771918577,205.584535983331,1372848.64588689,0.0,1.0
2025-09-05,204.5,207.68,203.25,207.06,1413775,204.008334669017,207.180689213015,202.761339958327,206.562179836512,1417182.23409383,0.0,1.0
2025-09-08,202.78,204.59,201.19,204.36,2668536,202.292469947107,204.098118288187,200.706292675108,203.86867126142,2674967.2403599,0.0,1.0
2025-09-09,202.07,202.74,200.05,201.76,1889768,201.584176951435,202.252566116365,199.569033498958,201.274922263183,1894322.38946015,0.0,1.0
2025-09-10,201.4,203.36,199.96,201.18,2003683,200.915787786504,202.871075492867,199.479249879788,200.696316717423,2008511.92753856,0.0,1.0
2025-09-11,204.5,205.07,201.12,201.4,1977856,204.008334669017,204.576964257092,200.63646097131,200.915787786504,1982622.68380463,0.0,1.0
2025-09-12,202.37,205.23,201.8,204.42,1371359,201.883455682,204.736579580061,201.314826093925,203.928527007533,1374664.01044345,0.0,1.0
2025-09-15,199.71,202.985,199.43,202.37,1698123,199.22985093765,202.49697707966,198.950524122456,201.883455682,1702215.52008355,0.0,1.0
2025-09-16,199.29,200.18,198.01,198.95,1983856,198.810860714858,199.69872094887,197.533938131111,198.47167815355,1988637.14395887,0.0,1.0
2025-09-17,199.98,202.9,199.57,199.76,2054147,199.499201795159,202.412181439333,199.090187530053,199.279730726078,2059097.54707584,0.0,1.0
2025-09-18,199.51,201.105,199.4,199.925,1914838,199.03033178394,200.621497034781,198.920596249399,199.444334027889,1919452.80880462,0.0,1.0
2025-09-19,200.13,200.67,198.85,200.34,4117926,199.648841160442,200.187542875461,198.371918576695,199.858336271838,4127850.30751929,0.0,1.0
2025-09-22,202.59,203.32,199.56,199.91,2784871,202.102926751082,202.831171662125,199.080211572367,199.429370091361,2791582.61070051,0.0,1.0
2025-09-23,200.59,202.48,199.49,201.56,2992251,200.107735213977,201.993191216541,199.010379868569,201.075403109473,2999462.40183161,0.0,1.0
2025-09-24,200.04,202.2999,192.5,197.0349,3362544,199.559057541273,201.813524218625,192.037185446386,196.561182497195,3370647.81748071,0.0,1.0
2025-09-25,202.05,203.59,199.295,200.12,2066221,201.564225036064,203.100522519635,198.815848693701,199.638865202757,2071200.64572622,0.0,1.0
2025-09-26,204.24,204.73,201.535,202.75,1792368,203.748959769194,204.237781695785,201.050463215259,202.26254207405,1796687.6529563,0.0,1.0
2025-09-29,203.91,205.7,203.04,205.7,1809365,203.419753165571,205.205449591281,202.551844846931,205.205449591281,1813725.61616324,0.0,1.0
2025-09-30,205.26,205.925,201.75,202.6,1822738,204.766507453117,205.429908639205,201.264946305498,202.112902708767,1827130.84543702,0.0,1.0
2025-10-01,203.64,204.74,202.5,204.07,1288527,203.150402308062,204.24775765347,202.013143131912,203.57936848854,1291632.38319409,0.0,1.0
2025-10-02,202.91,203.47,201.44,201.99,1713322,202.422157397019,202.980811027408,200.955691617246,201.50436928995,1717451.15006427,0.0,1.0
2025-10-03,202.61,203.562,201.78,202.88,1566859,202.122878666453,203.072589838115,201.294874178554,202.392229523962,1570635.17046915,0.0,1.0
2025-10-06,199.04,202.71,198.36,202.45,1565154,198.56146177272,202.222638243308,197.883096650104,201.963263343485,1568926.06137532,0.0,1.0
2025-10-07,199.17,199.695,197.01,199.04,1826478,198.691149222632,199.214887001122,196.536342362558,198.56146177272,1830879.85893316,0.0,1.0
2025-10-08,198.81,199.39,197.55,199.39,1507728,198.332014745953,198.910620291713,197.075044077577,198.910620291713,1511361.66323907,0.0,1.0
2025-10-09,191.75,198.86,191.37,198.4,2600735,191.288988619971,198.381894534381,190.909902227921,197.923000480846,2607002.83820694,0.0,1.0
2025-10-10,187.96,192.06,187.29,191.21,3428216,187.508100657157,191.598243308222,186.839711492226,190.750286904953,3436478.08868894,0.0,1.0
2025-10-13,187.94,189.44,186.945,187.47,2094800,187.488148741786,188.984542394615,186.495540952076,187.019278730566,2099848.52185089,0.0,1.0
2025-10-14,188.23,189.475,185.52,186.97,2702481,187.777451514666,189.019458246514,185.073966981888,186.520480846289,2708994.04868252,0.0,1.0
2025-10-15,187.45,189.57,186.975,188.33,1506775,186.999326815195,189.114229844526,186.525468825132,187.877211091521,1510406.36648457,0.0,1.0
2025-10-16,184.36,187.98,183.95,187.98,1593886,183.916755890367,187.528052572528,183.50774162526,187.528052572528,1597727.30623393,0.0,1.0
2025-10-17,188.1,189.4,184.875,184.93,2511652,187.647764064754,188.944638563872,184.430517711172,184.485385478442,2517705.14588689,0.0,1.0
2025-10-20,192.33,193.81,188.1863,188.26,3569281,191.867594165732,193.34403590319,187.73385657958,187.807379387722,3577883.05896529,0.0,1.0
2025-10-21,196.49,197.62,191.59,192.29,3360187,196.017592562911,197.144875781375,191.129373297003,191.82769033499,3368285.13705012,0.0,1.0
2025-10-22,193.54,197.0,193.3,196.56,1322597,193.07468504568,196.526366404873,192.835262061228,196.087424266709,1325784.49276993,0.0,1.0
2025-10-23,192.34,195.73,192.185,194.0,1842323,191.877570123417,195.259419778811,191.722942779292,193.533579099215,1846763.04579049,0.0,1.0
2025-10-24,190.83,192.95,190.57,192.76,1309149,190.371200512903,192.486103542234,190.111825613079,192.296560346209,1312304.08274421,0.0,1.0
2025-10-27,188.68,191.25,188.22,190.61,2021944,188.226369610515,190.790190735695,187.76747555698,190.151729443821,2026816.93701799,0.0,1.0
2025-10-28,189.89,190.61,187.1575,188.11,1812753,189.433460490463,190.151729443821,186.707530052893,187.65774002244,1817121.78133034,0.0,1.0
2025-10-29,183.9,187.595,182.645,186.85,2327511,183.457861836833,187.143978201635,182.205879147299,186.400769354063,2333120.36134319,0.0,1.0
2025-10-30,183.98,186.86,183.4,184.21,1975740,183.537669498317,186.410745311749,182.959063952557,183.767116525084,1980501.58419023,0.0,1.0
2025-10-31,183.27,184.8,182.7,183.98,2362687,182.829376502645,184.35569802853,182.26074691457,183.537669498317,2368381.13640745,0.0,1.0
2025-11-03,182.04,183.225,180.39,183.0,2437235,181.602333707325,182.78448469306,179.956300689213,182.560025645135,2443108.79900385,0.0,1.0
2025-11-04,184.11,184.36,181.13,184.13,1771202,183.667356948229,183.916755890367,180.694521557942,183.6873088636,1775470.64235218,0.0,1.0
2025-11-05,185.81,186.44,182.72,182.72,2179230,185.363269754768,185.991755088957,182.280698829941,182.280698829941,2184482.00032134,0.0,1.0
2025-11-06,184.89,186.815,184.07,185.69,2945779,184.4454816477,186.365853502164,183.627453117487,185.243558262542,2952878.40311697,0.0,1.0
2025-11-07,185.07,186.76,184.19,186.1,2526782,184.625048886039,186.310985734893,183.747164609713,185.652572527649,2532871.60957584,0.0,1.0
2025-11-10,185.25,185.55,182.44,183.56,2700924,184.804616124379,185.103894854945,182.001372014746,183.118679275525,2707433.29627249,0.0,1.0
2025-11-11,185.76,187.235,184.84,185.64,1642626,185.313389966341,186.784843724956,184.395601859272,185.193678474114,1646584.77088689,0.0,1.0
2025-11-12,185.28,186.52,184.73,185.58,1865312,184.834543997436,186.071562750441,184.285866324732,185.133822728001,1869807.44987146,0.0,1.0
2025-11-13,187.91,189.685,184.78,185.28,2323846,187.458220868729,189.22895335791,184.335746113159,184.834543997436,2329446.52859897,0.0,1.0
2025-11-14,186.72,189.04,186.09,188.22,3416974,186.72,189.04,186.09,188.22,3416974,0.45,1.0
2025-11-17,183.76,186.87,183.31,186.02,2429937,183.76,186.87,183.31,186.02,2429937,0.0,1.0
2025-11-18,183.91,185.83,182.85,184.39,1840068,183.91,185.83,182.85,184.39,1840068,0.0,1.0
2025-11-19,183.47,184.4,180.885,183.52,2532581,183.47,184.4,180.885,183.52,2532581,0.0,1.0
2025-11-20,183.2,184.515,182.0,184.46,4148417,183.2,184.515,182.0,184.46,4148417,0.0,1.0
2025-11-21,185.8,186.95,183.51,183.62,1997181,185.8,186.95,183.51,183.62,1997181,0.0,1.0
2025-11-24,182.16,184.695,181.4,184.2,4125628,182.16,184.695,181.4,184.2,4125628,0.0,1.0
2025-11-25,183.67,184.44,181.79,182.14,2282800,183.67,184.44,181.79,182.14,2282800,0.0,1.0
2025-11-26,184.6,185.68,182.85,183.12,1779887,184.6,185.68,182.85,183.12,1779887,0.0,1.0