date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-10-10,20.25,20.5,20.0,20.5,186700,1.59802537252865,1.61775408083147,1.57829666422583,1.61775408083147,2365841.65995914,0.0,1.0
1989-10-11,20.12,20.12,19.75,20.0,157500,1.58776644421118,1.58776644421118,1.558567955923,1.57829666422583,1995822.50371486,0.0,1.0
1989-10-12,20.25,20.38,20.12,20.12,75300,1.59802537252865,1.60828430084612,1.58776644421118,1.58776644421118,954193.23510939,0.0,1.0
1989-10-13,19.88,20.25,19.75,20.25,496300,1.56882688424047,1.59802537252865,1.558567955923,1.59802537252865,6289058.4672615,0.0,1.0
1989-10-16,19.75,19.75,19.0,19.0,490600,1.558567955923,1.558567955923,1.49938183101453,1.49938183101453,6216828.7004604,0.0,1.0
1989-10-17,20.0,20.0,19.5,19.5,230400,1.57829666422583,1.57829666422583,1.53883924762018,1.53883924762018,2919603.2054343,0.0,1.0
1989-10-18,20.38,20.5,19.88,20.0,141000,1.60828430084612,1.61775408083147,1.56882688424047,1.57829666422583,1786736.33665901,0.0,1.0
1989-10-19,20.38,20.38,20.25,20.25,130000,1.60828430084612,1.60828430084612,1.59802537252865,1.59802537252865,1647345.55862179,0.0,1.0
1989-10-20,20.25,20.25,20.12,20.25,29700,1.59802537252865,1.59802537252865,1.58776644421118,1.59802537252865,376355.100700516,0.0,1.0
1989-10-23,20.38,20.5,20.38,20.38,10900,1.60828430084612,1.61775408083147,1.60828430084612,1.60828430084612,138123.58914598,0.0,1.0
1989-10-24,20.5,20.5,20.25,20.38,86200,1.61775408083147,1.61775408083147,1.59802537252865,1.60828430084612,1092316.82425537,0.0,1.0
1989-10-25,20.38,20.62,20.12,20.38,76000,1.60828430084612,1.62722386081683,1.58776644421118,1.60828430084612,963063.557348121,0.0,1.0
1989-10-26,20.38,20.5,20.38,20.38,28600,1.60828430084612,1.61775408083147,1.60828430084612,1.60828430084612,362416.022896793,0.0,1.0
1989-10-27,20.12,20.38,20.0,20.38,57000,1.58776644421118,1.60828430084612,1.57829666422583,1.60828430084612,722297.668011093,0.0,1.0
1989-10-30,20.0,20.12,20.0,20.12,31300,1.57829666422583,1.58776644421118,1.57829666422583,1.58776644421118,396630.122960476,0.0,1.0
1989-10-31,20.0,20.12,20.0,20.0,53100,1.57829666422583,1.58776644421118,1.57829666422583,1.57829666422583,672877.301252437,0.0,1.0
1989-11-01,20.5,20.5,20.12,20.12,89400,1.61775408083147,1.61775408083147,1.58776644421118,1.58776644421118,1132866.86877529,0.0,1.0
1989-11-02,21.12,21.12,20.75,20.75,16300,1.66668127742247,1.66668127742247,1.63748278913429,1.63748278913429,206551.789273348,0.0,1.0
1989-11-03,21.88,22.0,21.0,21.0,139800,1.72665655066305,1.73612633064841,1.65721149743712,1.65721149743712,1771530.06996405,0.0,1.0
1989-11-06,20.62,21.75,20.62,21.75,33100,1.62722386081683,1.71639762234559,1.62722386081683,1.71639762234559,419439.523002932,0.0,1.0
1989-11-07,21.5,21.5,20.0,20.38,90900,1.69666891404276,1.69666891404276,1.57829666422583,1.60828430084612,1151874.70214401,0.0,1.0
1989-11-08,21.75,21.75,21.38,21.5,29600,1.71639762234559,1.71639762234559,1.68719913405741,1.69666891404276,375087.911809268,0.0,1.0
1989-11-09,21.5,21.75,21.5,21.75,7600,1.69666891404276,1.71639762234559,1.69666891404276,1.71639762234559,96306.3557348125,0.0,1.0
1989-11-10,20.5,21.5,20.38,21.5,26300,1.61775408083147,1.69666891404276,1.60828430084612,1.69666891404276,333270.678398101,0.0,1.0
1989-11-13,20.38,20.5,20.12,20.5,11600,1.60828430084612,1.61775408083147,1.58776644421118,1.61775408083147,146993.911384713,0.0,1.0
1989-11-14,20.25,20.62,19.88,20.62,53500,1.59802537252865,1.62722386081683,1.56882688424047,1.62722386081683,677946.056817428,0.0,1.0
1989-11-15,20.5,20.62,20.25,20.38,22000,1.61775408083147,1.62722386081683,1.59802537252865,1.60828430084612,278781.556074457,0.0,1.0
1989-11-16,20.75,20.75,20.38,20.38,37700,1.63748278913429,1.63748278913429,1.60828430084612,1.60828430084612,477730.21200032,0.0,1.0
1989-11-17,21.12,21.12,20.75,20.75,31200,1.66668127742247,1.66668127742247,1.63748278913429,1.63748278913429,395362.93406923,0.0,1.0
1989-11-20,20.88,21.25,20.88,21.25,5400,1.64774171745176,1.67694020573994,1.64774171745176,1.67694020573994,68428.2001273667,0.0,1.0
1989-11-21,21.38,21.38,20.75,20.75,13600,1.68719913405741,1.68719913405741,1.63748278913429,1.63748278913429,172337.689209664,0.0,1.0
1989-11-22,22.0,22.0,21.5,21.5,31900,1.73612633064841,1.73612633064841,1.69666891404276,1.69666891404276,404233.256307962,0.0,1.0
1989-11-24,23.38,23.62,22.25,22.25,71500,1.84502880047999,1.8639683604507,1.75585503895123,1.75585503895123,906040.057241984,0.0,1.0
1989-11-27,23.0,23.5,22.88,23.25,31700,1.8150411638597,1.85449858046534,1.80557138387434,1.83476987216252,401698.878525467,0.0,1.0
1989-11-28,22.62,23.0,22.62,23.0,70000,1.78505352723941,1.8150411638597,1.78505352723941,1.8150411638597,887032.223873271,0.0,1.0
1989-11-29,22.38,22.5,22.25,22.5,7600,1.7661139672687,1.77558374725405,1.75585503895123,1.77558374725405,96306.3557348123,0.0,1.0
1989-11-30,23.12,23.25,22.5,22.5,89100,1.82451094384505,1.83476987216252,1.77558374725405,1.77558374725405,1129065.30210155,0.0,1.0
1989-12-01,23.25,23.62,23.12,23.12,44600,1.83476987216252,1.8639683604507,1.82451094384505,1.82451094384505,565166.245496399,0.0,1.0
1989-12-04,23.88,23.88,23.0,23.5,21500,1.88448621708564,1.88448621708564,1.8150411638597,1.85449858046534,272445.611618218,0.0,1.0
1989-12-05,23.25,23.88,23.25,23.62,11700,1.83476987216252,1.88448621708564,1.83476987216252,1.8639683604507,148261.100275961,0.0,1.0
1989-12-06,23.88,24.0,23.25,23.25,83600,1.88448621708564,1.89395599707099,1.83476987216252,1.83476987216252,1059369.91308293,0.0,1.0
1989-12-07,23.62,23.88,23.38,23.88,26900,1.8639683604507,1.88448621708564,1.84502880047999,1.88448621708564,340873.811745586,0.0,1.0
1989-12-08,23.62,23.62,23.38,23.38,15300,1.8639683604507,1.8639683604507,1.84502880047999,1.84502880047999,193879.900360872,0.0,1.0
1989-12-11,24.0,24.25,23.5,23.75,38300,1.89395599707099,1.91368470537381,1.85449858046534,1.87422728876817,485333.345347804,0.0,1.0
1989-12-12,24.12,24.25,23.88,24.12,139900,1.90342577705635,1.91368470537381,1.88448621708564,1.90342577705635,1772797.25885529,0.0,1.0
1989-12-13,25.25,25.25,23.88,24.0,50000,1.9925995385851,1.9925995385851,1.88448621708564,1.89395599707099,633594.445623767,0.0,1.0
1989-12-14,25.0,25.12,24.88,25.0,48900,1.97287083028228,1.98234061026764,1.96340105029693,1.97287083028228,619655.367820043,0.0,1.0
1989-12-15,24.88,25.12,24.75,25.12,19400,1.96340105029693,1.98234061026764,1.95314212197946,1.98234061026764,245834.644902021,0.0,1.0
1989-12-18,24.25,25.0,24.25,24.62,28000,1.91368470537381,1.97287083028228,1.91368470537381,1.94288319366199,354812.889549309,0.0,1.0
1989-12-19,24.5,24.5,24.25,24.25,26900,1.93341341367664,1.93341341367664,1.91368470537381,1.91368470537381,340873.811745585,0.0,1.0
1989-12-20,24.62,24.88,24.38,24.5,20800,1.94288319366199,1.96340105029693,1.92394363369128,1.93341341367664,263575.289379487,0.0,1.0
1989-12-21,24.88,25.0,24.5,24.88,21800,1.96340105029693,1.97287083028228,1.93341341367664,1.96340105029693,276247.178291961,0.0,1.0
1989-12-22,25.0,25.0,24.88,25.0,21700,1.97287083028228,1.97287083028228,1.96340105029693,1.97287083028228,274979.989400714,0.0,1.0
1989-12-26,24.62,24.88,24.62,24.88,12200,1.94288319366199,1.96340105029693,1.94288319366199,1.96340105029693,154597.044732199,0.0,1.0
1989-12-27,24.25,24.5,24.25,24.5,18000,1.91368470537381,1.93341341367664,1.91368470537381,1.93341341367664,228094.000424556,0.0,1.0
1989-12-28,24.25,24.38,24.25,24.38,1400,1.91368470537381,1.92394363369128,1.91368470537381,1.92394363369128,17740.6444774655,0.0,1.0
1989-12-29,25.25,25.25,24.12,24.25,27400,1.9925995385851,1.9925995385851,1.90342577705635,1.91368470537381,347209.756201824,0.0,1.0
1990-01-02,24.38,25.0,24.25,25.0,24300,1.92394363369128,1.97287083028228,1.91368470537381,1.97287083028228,307926.90057315,0.0,1.0
1990-01-03,24.25,24.5,24.25,24.5,45200,1.91368470537381,1.93341341367664,1.91368470537381,1.93341341367664,572769.378843885,0.0,1.0
1990-01-04,23.62,24.5,23.62,24.25,20800,1.8639683604507,1.93341341367664,1.8639683604507,1.91368470537381,263575.289379486,0.0,1.0
1990-01-05,23.25,23.5,22.88,23.5,12600,1.83476987216252,1.85449858046534,1.80557138387434,1.85449858046534,159665.800297189,0.0,1.0
1990-01-08,22.88,23.12,22.75,23.0,110100,1.80557138387434,1.82451094384505,1.79531245555688,1.8150411638597,1395174.96926353,0.0,1.0
1990-01-09,22.5,22.75,22.5,22.62,35300,1.77558374725405,1.79531245555688,1.77558374725405,1.78505352723941,447317.678610379,0.0,1.0
1990-01-10,21.62,22.12,21.5,22.12,98000,1.71008443568868,1.74963310441414,1.70059275519457,1.74963310441414,1238979.75783093,0.05,1.0
1990-01-11,22.0,22.12,21.62,21.75,43400,1.74014142392003,1.74963310441414,1.71008443568868,1.7203670895573,548691.035610838,0.0,1.0
1990-01-12,21.75,21.88,21.5,21.75,19900,1.72274000968083,1.7330368465203,1.70293840037415,1.72274000968083,251242.205769743,0.03,1.0
1990-01-15,21.75,21.88,21.75,21.88,3200,1.72274000968083,1.7330368465203,1.72274000968083,1.7330368465203,40400.7567066923,0.0,1.0
1990-01-16,21.62,21.62,21.0,21.5,21600,1.71244317284136,1.71244317284136,1.6633351817608,1.70293840037415,272705.107770173,0.0,1.0
1990-01-17,21.75,22.5,21.75,21.75,27000,1.72274000968083,1.78214483760086,1.72274000968083,1.72274000968083,340881.384712717,0.0,1.0
1990-01-18,21.62,21.75,21.5,21.5,19700,1.71244317284136,1.72274000968083,1.70293840037415,1.70293840037415,248717.158475574,0.0,1.0
1990-01-19,22.0,22.0,21.88,21.88,1100,1.7425416189875,1.7425416189875,1.7330368465203,1.7330368465203,13887.7601179255,0.0,1.0
1990-01-22,21.88,22.0,21.75,21.88,7100,1.7330368465203,1.7425416189875,1.72274000968083,1.7330368465203,89639.1789429737,0.0,1.0
1990-01-23,22.0,22.12,21.88,22.12,12700,1.7425416189875,1.75204639145471,1.7330368465203,1.75204639145471,160340.503179686,0.0,1.0
1990-01-24,21.5,21.88,21.5,21.88,3300,1.70293840037415,1.7330368465203,1.70293840037415,1.7330368465203,41663.2803537766,0.0,1.0
1990-01-25,21.75,21.75,21.38,21.5,31200,1.72274000968083,1.72274000968083,1.69343362790695,1.70293840037415,393907.37789025,0.0,1.0
1990-01-26,21.38,21.75,21.38,21.62,5700,1.69343362790695,1.72274000968083,1.69343362790695,1.71244317284136,71963.8478837957,0.0,1.0
1990-01-29,21.12,21.5,21.0,21.5,55500,1.672839954228,1.70293840037415,1.6633351817608,1.70293840037415,700700.624131698,0.0,1.0
1990-01-30,21.25,21.25,20.62,21.0,68500,1.68313679106748,1.68313679106748,1.63323673561465,1.6633351817608,864828.698252631,0.0,1.0
1990-01-31,22.88,22.88,21.5,21.5,94700,1.812243283747,1.812243283747,1.70293840037415,1.70293840037415,1195609.89378868,0.0,1.0
1990-02-01,22.88,23.0,22.75,23.0,18700,1.812243283747,1.82174805621421,1.80194644690753,1.82174805621421,236091.922004734,0.0,1.0
1990-02-02,23.0,23.25,23.0,23.0,90000,1.82174805621421,1.84154966552088,1.82174805621421,1.82174805621421,1136271.28237572,0.0,1.0
1990-02-05,23.0,23.25,23.0,23.25,20400,1.82174805621421,1.84154966552088,1.82174805621421,1.84154966552088,257554.824005164,0.0,1.0
1990-02-06,23.12,23.25,22.75,23.0,12400,1.83125282868141,1.84154966552088,1.80194644690753,1.82174805621421,156552.932238433,0.0,1.0
1990-02-07,23.5,23.5,23.25,23.25,4100,1.86135127482756,1.86135127482756,1.84154966552088,1.84154966552088,51763.4695304496,0.0,1.0
1990-02-08,24.38,25.0,23.75,23.75,43300,1.93105293958706,1.98016093066762,1.88115288413424,1.88115288413424,546672.739187432,0.0,1.0
1990-02-09,24.0,25.0,23.75,24.62,22400,1.90095449344091,1.98016093066762,1.88115288413424,1.95006248452147,282805.296946847,0.0,1.0
1990-02-12,23.25,24.0,23.25,24.0,3500,1.84154966552088,1.90095449344091,1.84154966552088,1.90095449344091,44188.3276479449,0.0,1.0
1990-02-13,23.62,23.62,23.5,23.5,3300,1.87085604729477,1.87085604729477,1.86135127482756,1.86135127482756,41663.2803537764,0.0,1.0
1990-02-14,23.5,23.75,23.5,23.62,4100,1.86135127482756,1.88115288413424,1.86135127482756,1.87085604729477,51763.4695304496,0.0,1.0
1990-02-15,23.62,23.75,23.62,23.62,19000,1.87085604729477,1.88115288413424,1.87085604729477,1.87085604729477,239879.492945985,0.0,1.0
1990-02-16,23.75,23.75,23.75,23.75,4000,1.88115288413424,1.88115288413424,1.88115288413424,1.88115288413424,50500.9458833654,0.0,1.0
1990-02-20,23.62,23.88,23.62,23.88,2900,1.87085604729477,1.89144972097371,1.87085604729477,1.89144972097371,36613.1857654399,0.0,1.0
1990-02-21,23.25,23.62,23.25,23.62,69200,1.84154966552088,1.87085604729477,1.84154966552088,1.87085604729477,873666.363782225,0.0,1.0
1990-02-22,22.75,23.25,22.75,23.25,18500,1.80194644690753,1.84154966552088,1.80194644690753,1.84154966552088,233566.874710566,0.0,1.0
1990-02-23,21.75,22.25,21.5,22.25,71900,1.72274000968083,1.76234322829418,1.70293840037415,1.76234322829418,907754.502253493,0.0,1.0
1990-02-26,22.0,22.0,21.88,21.88,59700,1.7425416189875,1.7425416189875,1.7330368465203,1.7330368465203,753726.617309231,0.0,1.0
1990-02-27,22.75,22.75,22.12,22.12,44700,1.80194644690753,1.80194644690753,1.75204639145471,1.75204639145471,564348.07024661,0.0,1.0
1990-02-28,22.38,22.62,22.38,22.5,18200,1.77264006513365,1.79164961006806,1.77264006513365,1.78214483760086,229779.303769313,0.0,1.0
1990-03-01,22.0,22.38,22.0,22.38,28200,1.7425416189875,1.77264006513365,1.7425416189875,1.77264006513365,356031.668477727,0.0,1.0
1990-03-02,21.62,22.25,21.5,22.0,116400,1.71244317284136,1.76234322829418,1.70293840037415,1.7425416189875,1469577.52520593,0.0,1.0
1990-03-05,21.38,21.62,21.25,21.38,18300,1.69343362790695,1.71244317284136,1.68313679106748,1.69343362790695,231041.827416397,0.0,1.0
1990-03-06,21.88,21.88,21.0,21.38,32300,1.7330368465203,1.7330368465203,1.6633351817608,1.69343362790695,407795.138008176,0.0,1.0
1990-03-07,22.0,22.0,21.62,21.88,21800,1.7425416189875,1.7425416189875,1.71244317284136,1.7330368465203,275230.155064342,0.0,1.0
1990-03-08,22.25,22.38,21.88,22.0,18300,1.76234322829418,1.77264006513365,1.7330368465203,1.7425416189875,231041.827416397,0.0,1.0
1990-03-09,21.88,22.25,21.88,22.0,24300,1.7330368465203,1.76234322829418,1.7330368465203,1.7425416189875,306793.246241445,0.0,1.0
1990-03-12,21.5,21.75,21.0,21.62,134100,1.70293840037415,1.72274000968083,1.6633351817608,1.71244317284136,1693044.21073983,0.0,1.0
1990-03-13,21.5,21.5,21.38,21.38,82800,1.70293840037415,1.70293840037415,1.69343362790695,1.69343362790695,1045369.57978567,0.0,1.0
1990-03-14,22.12,22.12,21.38,21.38,37300,1.75204639145471,1.75204639145471,1.69343362790695,1.69343362790695,470921.320362383,0.0,1.0
1990-03-15,21.75,22.38,21.75,22.25,24000,1.72274000968083,1.77264006513365,1.72274000968083,1.76234322829418,303005.675300192,0.0,1.0
1990-03-16,22.25,22.25,21.88,22.0,33900,1.76234322829418,1.76234322829418,1.7330368465203,1.7425416189875,427995.516361522,0.0,1.0
1990-03-19,22.12,22.12,22.0,22.0,59500,1.75204639145471,1.75204639145471,1.7425416189875,1.7425416189875,751201.570015061,0.0,1.0
1990-03-20,22.38,23.25,22.0,22.0,112300,1.77264006513365,1.84154966552088,1.7425416189875,1.7425416189875,1417814.05567549,0.0,1.0
1990-03-21,22.38,22.5,22.38,22.38,12800,1.77264006513365,1.78214483760086,1.77264006513365,1.77264006513365,161603.02682677,0.0,1.0
1990-03-22,22.12,22.12,22.0,22.0,22200,1.75204639145471,1.75204639145471,1.7425416189875,1.7425416189875,280280.249652678,0.0,1.0
1990-03-23,22.38,22.38,22.38,22.38,40000,1.77264006513365,1.77264006513365,1.77264006513365,1.77264006513365,505009.458833655,0.0,1.0
1990-03-26,22.0,22.25,22.0,22.25,4700,1.7425416189875,1.76234322829418,1.7425416189875,1.76234322829418,59338.6114129546,0.0,1.0
1990-03-27,22.0,22.0,21.88,21.88,3000,1.7425416189875,1.7425416189875,1.7330368465203,1.7330368465203,37875.7094125242,0.0,1.0
1990-03-28,23.38,23.5,22.75,22.75,88300,1.85184650236036,1.86135127482756,1.80194644690753,1.80194644690753,1114808.38037529,0.0,1.0
1990-03-29,23.25,23.5,23.12,23.38,45200,1.84154966552088,1.86135127482756,1.83125282868141,1.85184650236036,570660.688482031,0.0,1.0
1990-03-30,23.38,23.38,23.38,23.38,20200,1.85184650236036,1.85184650236036,1.85184650236036,1.85184650236036,255029.776710995,0.0,1.0
1990-04-02,23.0,23.38,22.75,23.38,23100,1.82174805621421,1.85184650236036,1.80194644690753,1.85184650236036,291642.962476435,0.0,1.0
1990-04-03,23.88,24.25,23.0,23.0,44800,1.89144972097371,1.92075610274759,1.82174805621421,1.82174805621421,565610.593893693,0.0,1.0
1990-04-04,23.25,23.88,23.25,23.88,45600,1.84154966552088,1.89144972097371,1.84154966552088,1.89144972097371,575710.783070368,0.0,1.0
1990-04-05,23.25,23.62,23.25,23.5,46700,1.84154966552088,1.87085604729477,1.84154966552088,1.86135127482756,589598.543188293,0.0,1.0
1990-04-06,22.25,23.38,22.25,23.38,101300,1.76234322829418,1.85184650236036,1.76234322829418,1.85184650236036,1278936.45449623,0.0,1.0
1990-04-09,21.88,22.12,21.88,21.88,42100,1.73699716838163,1.75605015377522,1.73699716838163,1.73699716838163,530310.593918952,0.05,1.0
1990-04-10,22.12,22.5,21.75,22.0,53300,1.75605015377522,1.78621738064839,1.72667680129344,1.74652366107843,671390.846933017,0.0,1.0
1990-04-11,21.88,22.5,21.75,22.25,29300,1.73699716838163,1.78621738064839,1.72667680129344,1.76637052086341,369076.019045731,0.0,1.0
1990-04-12,21.0,21.88,20.75,21.75,57000,1.6671362219385,1.73699716838163,1.64728936215352,1.72667680129344,717997.716232307,0.0,1.0
1990-04-16,21.62,21.88,21.12,21.12,34200,1.71635643420525,1.73699716838163,1.67666271463529,1.67666271463529,430798.629739386,0.0,1.0
1990-04-17,21.75,21.75,21.62,21.75,2100,1.72667680129344,1.72667680129344,1.71635643420525,1.72667680129344,26452.5474401377,0.0,1.0
1990-04-18,21.75,22.0,21.5,21.5,41700,1.72667680129344,1.74652366107843,1.70682994150846,1.70682994150846,525272.013454164,0.0,1.0
1990-04-19,21.5,21.75,21.38,21.75,25900,1.70682994150846,1.72667680129344,1.69730344881167,1.72667680129344,326248.085095032,0.0,1.0
1990-04-20,21.38,21.5,21.25,21.38,21100,1.69730344881167,1.70682994150846,1.68698308172348,1.69730344881167,265785.119517574,0.0,1.0
1990-04-23,21.0,21.25,21.0,21.25,21700,1.6671362219385,1.68698308172348,1.6671362219385,1.68698308172348,273342.990214756,0.0,1.0
1990-04-24,21.0,21.38,21.0,21.0,57300,1.6671362219385,1.69730344881167,1.6671362219385,1.6671362219385,721776.651580898,0.0,1.0
1990-04-25,21.25,21.38,21.12,21.25,13000,1.68698308172348,1.69730344881167,1.67666271463529,1.68698308172348,163753.865105614,0.0,1.0
1990-04-26,21.5,21.5,21.0,21.0,57700,1.70682994150846,1.70682994150846,1.6671362219385,1.6671362219385,726815.232045688,0.0,1.0
1990-04-27,21.62,21.62,21.5,21.5,16700,1.71635643420525,1.71635643420525,1.70682994150846,1.70682994150846,210360.734404905,0.0,1.0
1990-04-30,21.75,21.75,21.5,21.62,8600,1.72667680129344,1.72667680129344,1.70682994150846,1.71635643420525,108329.479992945,0.0,1.0
1990-05-01,22.5,22.62,21.5,21.75,91600,1.78621738064839,1.79574387334518,1.70682994150846,1.72667680129344,1153834.92643648,0.0,1.0
1990-05-02,22.5,22.62,22.12,22.25,71900,1.78621738064839,1.79574387334518,1.75605015377522,1.76637052086341,905684.838545666,0.0,1.0
1990-05-03,22.62,22.88,22.62,22.75,13200,1.79574387334518,1.81638460752156,1.79574387334518,1.80606424043337,166273.155338008,0.0,1.0
1990-05-04,22.25,22.75,22.25,22.75,34900,1.76637052086341,1.80606424043337,1.76637052086341,1.80606424043337,439616.145552764,0.0,1.0
1990-05-07,22.75,22.75,22.25,22.25,4100,1.80606424043337,1.80606424043337,1.76637052086341,1.76637052086341,51645.4497640784,0.0,1.0
1990-05-08,22.62,22.75,22.62,22.75,6100,1.79574387334518,1.80606424043337,1.79574387334518,1.80606424043337,76838.352088019,0.0,1.0
1990-05-09,22.38,22.88,22.38,22.75,154100,1.7766908879516,1.81638460752156,1.7766908879516,1.80606424043337,1941113.12405963,0.0,1.0
1990-05-10,22.38,22.75,22.38,22.5,53500,1.7766908879516,1.80606424043337,1.7766908879516,1.78621738064839,673910.137165412,0.0,1.0
1990-05-11,23.0,23.0,22.62,22.62,21500,1.82591110021835,1.82591110021835,1.79574387334518,1.79574387334518,270823.699982363,0.0,1.0
1990-05-14,22.0,23.12,22.0,23.12,302300,1.74652366107843,1.83543759291515,1.74652366107843,1.83543759291515,3807907.18626362,0.0,1.0
1990-05-15,22.5,22.62,22.0,22.25,725600,1.78621738064839,1.79574387334518,1.74652366107843,1.76637052086341,9139984.96312567,0.0,1.0
1990-05-16,23.25,23.75,22.5,22.5,45900,1.84575796000334,1.8854516795733,1.78621738064839,1.78621738064839,578177.108334437,0.0,1.0
1990-05-17,23.62,23.62,23.38,23.38,24500,1.87513131248511,1.87513131248511,1.85607832709153,1.85607832709153,308613.053468273,0.0,1.0
1990-05-18,24.0,24.0,23.75,23.75,22700,1.90529853935828,1.90529853935828,1.8854516795733,1.8854516795733,285939.441376727,0.0,1.0
1990-05-21,23.62,23.75,23.38,23.75,9300,1.87513131248511,1.8854516795733,1.85607832709153,1.8854516795733,117146.995806324,0.0,1.0
1990-05-22,23.75,23.88,23.75,23.88,5100,1.8854516795733,1.89577204666149,1.8854516795733,1.89577204666149,64241.9009260487,0.0,1.0
1990-05-23,23.25,23.75,23.25,23.75,3800,1.84575796000334,1.8854516795733,1.84575796000334,1.8854516795733,47866.5144154871,0.0,1.0
1990-05-24,22.5,23.38,22.0,23.38,60400,1.78621738064839,1.85607832709153,1.74652366107843,1.85607832709153,760825.650183008,0.0,1.0
1990-05-25,23.0,23.0,22.0,22.5,102200,1.82591110021835,1.82591110021835,1.74652366107843,1.78621738064839,1287357.30875337,0.0,1.0
1990-05-29,23.25,23.25,23.12,23.12,7600,1.84575796000334,1.84575796000334,1.83543759291515,1.83543759291515,95733.0288309743,0.0,1.0
1990-05-30,23.75,23.88,23.38,23.5,16200,1.8854516795733,1.89577204666149,1.85607832709153,1.86560481978832,204062.508823919,0.0,1.0
1990-05-31,23.75,23.88,23.25,23.5,17900,1.8854516795733,1.89577204666149,1.84575796000334,1.86560481978832,225476.475799269,0.0,1.0
1990-06-01,23.75,23.88,23.62,23.75,5900,1.8854516795733,1.89577204666149,1.87513131248511,1.8854516795733,74319.0618556249,0.0,1.0
1990-06-04,23.88,23.88,23.25,23.5,8500,1.89577204666149,1.89577204666149,1.84575796000334,1.86560481978832,107069.834876748,0.0,1.0
1990-06-05,23.12,24.0,22.38,23.88,140700,1.83543759291515,1.90529853935828,1.7766908879516,1.89577204666149,1772320.67848922,0.0,1.0
1990-06-06,23.0,23.25,23.0,23.12,5500,1.82591110021835,1.84575796000334,1.82591110021835,1.83543759291515,69280.4813908369,0.0,1.0
1990-06-07,22.88,23.12,22.88,23.12,26600,1.81638460752156,1.83543759291515,1.81638460752156,1.83543759291515,335065.600908411,0.0,1.0
1990-06-08,22.75,23.0,22.5,23.0,50700,1.80606424043337,1.82591110021835,1.78621738064839,1.82591110021835,638640.073911896,0.0,1.0
1990-06-11,23.0,23.12,22.75,22.88,6100,1.82591110021835,1.83543759291515,1.80606424043337,1.81638460752156,76838.3520880191,0.0,1.0
1990-06-12,23.88,24.0,22.88,23.25,24500,1.89577204666149,1.90529853935828,1.81638460752156,1.84575796000334,308613.053468273,0.0,1.0
1990-06-13,23.75,24.75,23.75,23.75,26000,1.8854516795733,1.96483911871323,1.8854516795733,1.8854516795733,327507.730211228,0.0,1.0
1990-06-14,23.88,23.88,23.5,23.62,2600,1.89577204666149,1.89577204666149,1.86560481978832,1.87513131248511,32750.7730211229,0.0,1.0
1990-06-15,23.75,23.88,23.38,23.88,19800,1.8854516795733,1.89577204666149,1.85607832709153,1.89577204666149,249409.733007012,0.0,1.0
1990-06-18,23.75,23.75,23.75,23.75,200,1.8854516795733,1.8854516795733,1.8854516795733,1.8854516795733,2519.29023239407,0.0,1.0
1990-06-19,23.38,23.5,23.0,23.5,21800,1.85607832709153,1.86560481978832,1.82591110021835,1.86560481978832,274602.635330953,0.0,1.0
1990-06-20,23.5,23.62,23.25,23.62,15900,1.86560481978832,1.87513131248511,1.84575796000334,1.87513131248511,200283.573475328,0.0,1.0
1990-06-21,23.5,23.5,23.38,23.38,800,1.86560481978832,1.86560481978832,1.85607832709153,1.85607832709153,10077.1609295763,0.0,1.0
1990-06-22,23.62,23.62,23.38,23.5,44600,1.87513131248511,1.87513131248511,1.85607832709153,1.86560481978832,561801.721823876,0.0,1.0
1990-06-25,23.38,23.5,23.25,23.38,3100,1.85607832709153,1.86560481978832,1.84575796000334,1.85607832709153,39048.9986021079,0.0,1.0
1990-06-26,23.38,23.38,22.88,23.25,25900,1.85607832709153,1.85607832709153,1.81638460752156,1.84575796000334,326248.085095031,0.0,1.0
1990-06-27,23.38,23.5,23.38,23.38,1700,1.85607832709153,1.86560481978832,1.85607832709153,1.85607832709153,21413.9669753495,0.0,1.0
1990-06-28,23.75,23.75,23.5,23.5,19700,1.8854516795733,1.8854516795733,1.86560481978832,1.86560481978832,248150.087890815,0.0,1.0
1990-06-29,23.75,23.88,23.62,23.88,40900,1.8854516795733,1.89577204666149,1.87513131248511,1.89577204666149,515194.852524586,0.0,1.0
1990-07-02,23.25,23.62,23.0,23.62,40300,1.84575796000334,1.87513131248511,1.82591110021835,1.87513131248511,507636.981827403,0.0,1.0
1990-07-03,23.0,23.5,23.0,23.5,38600,1.82591110021835,1.86560481978832,1.82591110021835,1.86560481978832,486223.014852056,0.0,1.0
1990-07-05,22.62,22.75,22.5,22.75,74600,1.79574387334518,1.80606424043337,1.78621738064839,1.80606424043337,939695.256682987,0.0,1.0
1990-07-06,22.38,22.38,22.25,22.25,10300,1.7766908879516,1.7766908879516,1.76637052086341,1.76637052086341,129743.446968294,0.0,1.0
1990-07-09,22.25,22.5,22.0,22.38,90600,1.76637052086341,1.78621738064839,1.74652366107843,1.7766908879516,1141238.47527451,0.0,1.0
1990-07-10,22.25,22.25,22.12,22.25,134200,1.7703398928204,1.7703398928204,1.75999633389606,1.7703398928204,1686653.51332221,0.05,1.0
1990-07-11,22.38,22.5,22.25,22.25,97000,1.78068345174475,1.7902313522903,1.7703398928204,1.7703398928204,1219116.17579921,0.0,1.0
1990-07-12,23.0,23.25,22.38,22.38,151100,1.83001427123008,1.84990573069997,1.78068345174475,1.78068345174475,1899056.22848723,0.0,1.0
1990-07-13,23.75,24.0,23.25,23.25,71000,1.88968864963976,1.90958010910965,1.84990573069997,1.84990573069997,892342.767853031,0.0,1.0
1990-07-16,23.75,24.0,23.75,23.88,85100,1.88968864963976,1.90958010910965,1.88968864963976,1.9000322085641,1069554.50062384,0.0,1.0
1990-07-17,23.38,23.75,23.38,23.75,12800,1.86024928962432,1.88968864963976,1.86024928962432,1.88968864963976,160873.062373504,0.0,1.0
1990-07-18,22.75,23.38,22.75,23.38,43500,1.81012281176019,1.86024928962432,1.81012281176019,1.86024928962432,546717.047909956,0.0,1.0
1990-07-19,23.0,23.0,22.38,22.5,58200,1.83001427123008,1.83001427123008,1.78068345174475,1.7902313522903,731469.705479528,0.0,1.0
1990-07-20,23.12,23.25,23.12,23.12,6400,1.83956217177563,1.84990573069997,1.83956217177563,1.83956217177563,80436.5311867522,0.0,1.0
1990-07-23,23.5,23.5,22.88,23.0,43700,1.86979719016987,1.86979719016987,1.82046637068453,1.83001427123008,549230.689509541,0.0,1.0
1990-07-24,23.88,24.12,23.25,23.25,44200,1.9000322085641,1.9191280096552,1.84990573069997,1.84990573069997,555514.793508508,0.0,1.0
1990-07-25,24.25,24.25,24.0,24.12,6500,1.92947156857954,1.92947156857954,1.90958010910965,1.9191280096552,81693.3519865453,0.0,1.0
1990-07-26,24.5,24.5,24.25,24.5,10000,1.94936302804943,1.94936302804943,1.92947156857954,1.94936302804943,125682.079979301,0.0,1.0
1990-07-27,23.88,24.5,23.88,24.25,9400,1.9000322085641,1.94936302804943,1.9000322085641,1.92947156857954,118141.155180542,0.0,1.0
1990-07-30,24.0,24.0,23.88,24.0,20100,1.90958010910965,1.90958010910965,1.9000322085641,1.90958010910965,252620.980758394,0.0,1.0
1990-07-31,24.0,24.12,23.62,23.62,21900,1.90958010910965,1.9191280096552,1.87934509071541,1.87934509071541,275243.755154668,0.0,1.0
1990-08-01,24.12,24.5,24.0,24.25,16800,1.9191280096552,1.94936302804943,1.90958010910965,1.92947156857954,211145.894365224,0.0,1.0
1990-08-02,25.38,25.38,24.25,25.0,132100,2.01938096538345,2.01938096538345,1.92947156857954,1.98914594698922,1660260.27652656,0.0,1.0
1990-08-03,25.62,26.12,24.88,25.25,159000,2.03847676647455,2.07825968541434,1.97959804644367,2.00903740645911,1998345.07167088,0.0,1.0
1990-08-06,25.0,26.12,25.0,26.0,30900,1.98914594698922,2.07825968541434,1.98914594698922,2.06871178486879,388357.627136038,0.0,1.0
1990-08-07,25.12,25.12,25.0,25.0,18600,1.99869384753477,1.99869384753477,1.98914594698922,1.98914594698922,233768.668761498,0.0,1.0
1990-08-08,24.75,25.12,24.75,25.0,21300,1.96925448751933,1.99869384753477,1.96925448751933,1.98914594698922,267702.830355909,0.0,1.0
1990-08-09,24.75,24.75,24.5,24.75,37000,1.96925448751933,1.96925448751933,1.94936302804943,1.96925448751933,465023.69592341,0.0,1.0
1990-08-10,24.75,24.88,24.75,24.75,37400,1.96925448751933,1.97959804644367,1.96925448751933,1.96925448751933,470050.979122582,0.0,1.0
1990-08-13,24.62,25.0,24.62,24.88,7100,1.95891092859498,1.98914594698922,1.95891092859498,1.97959804644367,89234.2767853033,0.0,1.0
1990-08-14,24.5,24.88,24.5,24.88,6200,1.94936302804943,1.97959804644367,1.94936302804943,1.97959804644367,77922.8895871663,0.0,1.0
1990-08-15,25.0,25.25,24.5,24.5,24500,1.98914594698922,2.00903740645911,1.94936302804943,1.94936302804943,307921.095949285,0.0,1.0
1990-08-16,24.88,25.0,24.62,24.88,17500,1.97959804644367,1.98914594698922,1.95891092859498,1.97959804644367,219943.639963776,0.0,1.0
1990-08-17,25.12,25.5,25.0,25.12,25200,1.99869384753477,2.028928865929,1.98914594698922,1.99869384753477,316718.841547836,0.0,1.0
1990-08-20,24.38,25.25,24.38,25.25,29900,1.93981512750389,2.00903740645911,1.93981512750389,2.00903740645911,375789.419138107,0.0,1.0
1990-08-21,24.62,24.75,24.5,24.5,56500,1.95891092859498,1.96925448751933,1.94936302804943,1.94936302804943,710103.751883048,0.0,1.0
1990-08-22,24.12,24.75,24.12,24.5,41700,1.9191280096552,1.96925448751933,1.9191280096552,1.94936302804943,524094.273513682,0.0,1.0
1990-08-23,23.75,24.0,23.5,24.0,45500,1.88968864963976,1.90958010910965,1.86979719016987,1.90958010910965,571853.463905816,0.0,1.0
1990-08-24,24.0,24.0,23.38,23.38,40800,1.90958010910965,1.90958010910965,1.86024928962432,1.86024928962432,512782.886315545,0.0,1.0
1990-08-27,23.62,24.0,23.62,24.0,11000,1.87934509071541,1.90958010910965,1.87934509071541,1.90958010910965,138250.287977231,0.0,1.0
1990-08-28,23.88,23.88,23.62,23.62,1000,1.9000322085641,1.9000322085641,1.87934509071541,1.87934509071541,12568.20799793,0.0,1.0
1990-08-29,23.5,24.12,23.5,24.12,17600,1.86979719016987,1.9191280096552,1.86979719016987,1.9191280096552,221200.460763568,0.0,1.0
1990-08-30,23.88,23.88,23.25,23.62,8200,1.9000322085641,1.9000322085641,1.84990573069997,1.87934509071541,103059.305583026,0.0,1.0
1990-08-31,23.38,23.88,23.12,23.62,32100,1.86024928962432,1.9000322085641,1.83956217177563,1.87934509071541,403439.476733553,0.0,1.0
1990-09-04,23.62,23.62,23.5,23.5,2500,1.87934509071541,1.87934509071541,1.86979719016987,1.86979719016987,31420.5199948251,0.0,1.0
1990-09-05,25.38,25.5,23.62,23.62,27900,2.01938096538345,2.028928865929,1.87934509071541,1.87934509071541,350653.003142249,0.0,1.0
1990-09-06,26.38,26.38,25.5,25.62,39700,2.09894680326302,2.09894680326302,2.028928865929,2.03847676647455,498957.857517823,0.0,1.0
1990-09-07,26.88,26.88,26.38,26.38,20100,2.13872972220281,2.13872972220281,2.09894680326302,2.09894680326302,252620.980758393,0.0,1.0
1990-09-10,26.88,27.12,26.62,26.62,176100,2.13872972220281,2.1578255232939,2.11804260435412,2.11804260435412,2213261.42843548,0.0,1.0
1990-09-11,26.5,27.0,25.5,27.0,120400,2.10849470380857,2.14827762274836,2.028928865929,2.14827762274836,1513212.24295078,0.0,1.0
1990-09-12,26.5,26.75,26.12,26.75,42000,2.10849470380857,2.12838616327846,2.07825968541434,2.12838616327846,527864.735913062,0.0,1.0
1990-09-13,26.0,26.62,26.0,26.5,50700,2.06871178486879,2.11804260435412,2.06871178486879,2.10849470380857,637208.145495052,0.0,1.0
1990-09-14,27.12,27.12,26.0,26.0,26200,2.1578255232939,2.1578255232939,2.06871178486879,2.06871178486879,329287.049545767,0.0,1.0
1990-09-17,27.75,27.75,27.0,27.12,139500,2.20795200115803,2.20795200115803,2.14827762274836,2.1578255232939,1753265.01571124,0.0,1.0
1990-09-18,29.38,30.12,27.75,27.75,97100,2.33764431690173,2.39652303693261,2.20795200115803,2.20795200115803,1220372.99659901,0.0,1.0
1990-09-19,29.25,29.5,29.25,29.5,203100,2.32730075797739,2.34719221744728,2.32730075797739,2.34719221744728,2552603.04437958,0.0,1.0
1990-09-20,28.25,29.25,28.25,29.25,54000,2.24773492009782,2.32730075797739,2.24773492009782,2.32730075797739,678683.231888221,0.0,1.0
1990-09-21,28.5,28.5,27.75,27.88,65200,2.26762637956771,2.26762637956771,2.20795200115803,2.21829556008238,819447.161465038,0.0,1.0
1990-09-24,28.12,28.5,27.88,28.5,14100,2.23739136117347,2.26762637956771,2.21829556008238,2.26762637956771,177211.732770814,0.0,1.0
1990-09-25,28.12,28.12,28.0,28.0,27700,2.23739136117347,2.23739136117347,2.22784346062792,2.22784346062792,348139.361542662,0.0,1.0
1990-09-26,27.75,28.12,27.62,28.12,6900,2.20795200115803,2.23739136117347,2.19760844223369,2.23739136117347,86720.6351857173,0.0,1.0
1990-09-27,27.0,27.62,27.0,27.5,9100,2.14827762274836,2.19760844223369,2.14827762274836,2.18806054168814,114370.692781163,0.0,1.0
1990-09-28,26.75,27.0,26.25,27.0,20400,2.12838616327846,2.14827762274836,2.08860324433868,2.14827762274836,256391.443157773,0.0,1.0
1990-10-01,26.75,27.12,26.38,26.62,56900,2.12838616327846,2.1578255232939,2.09894680326302,2.11804260435412,715131.03508222,0.0,1.0
1990-10-02,26.88,26.88,26.62,26.88,9000,2.13872972220281,2.13872972220281,2.11804260435412,2.13872972220281,113113.87198137,0.0,1.0
1990-10-03,26.75,26.75,26.5,26.75,3300,2.12838616327846,2.12838616327846,2.10849470380857,2.12838616327846,41475.0863931692,0.0,1.0
1990-10-04,26.0,26.75,26.0,26.75,39200,2.06871178486879,2.12838616327846,2.06871178486879,2.12838616327846,492673.753518857,0.0,1.0
1990-10-05,25.5,26.38,25.5,25.88,68800,2.028928865929,2.09894680326302,2.028928865929,2.05916388432324,864692.710257587,0.0,1.0
1990-10-08,25.5,25.88,25.5,25.62,51400,2.028928865929,2.05916388432324,2.028928865929,2.03847676647455,646005.891093604,0.0,1.0
1990-10-09,26.75,27.0,25.62,25.62,37300,2.13236445517244,2.15229309494041,2.04228700342123,2.04228700342123,467919.54235577,0.05,1.0
1990-10-10,25.88,26.75,25.75,26.75,25000,2.06301278877992,2.13236445517244,2.05264989610058,2.13236445517244,313618.996217004,0.0,1.0
1990-10-11,25.75,26.0,25.62,26.0,4300,2.05264989610058,2.07257853586854,2.04228700342123,2.07257853586854,53942.4673493246,0.0,1.0
1990-10-12,25.62,25.62,25.38,25.5,11200,2.04228700342123,2.04228700342123,2.02315550924398,2.03272125633261,140501.310305218,0.0,1.0
1990-10-15,25.25,25.62,25.25,25.62,4600,2.01279261656464,2.04228700342123,2.01279261656464,2.04228700342123,57705.8953039288,0.0,1.0
1990-10-16,24.88,25.25,24.88,25.12,19200,1.98329822970805,2.01279261656464,1.98329822970805,2.0024297238853,240859.389094659,0.0,1.0
1990-10-17,25.0,25.0,24.75,24.88,1400,1.99286397679668,1.99286397679668,1.97293533702871,1.98329822970805,17562.6637881522,0.0,1.0
1990-10-18,24.88,25.0,24.88,24.88,14200,1.98329822970805,1.99286397679668,1.98329822970805,1.98329822970805,178135.589851258,0.0,1.0
1990-10-19,24.75,24.88,24.62,24.88,4600,1.97293533702871,1.98329822970805,1.96257244434937,1.98329822970805,57705.8953039287,0.0,1.0
1990-10-22,24.5,24.88,24.5,24.88,8500,1.95300669726074,1.98329822970805,1.95300669726074,1.98329822970805,106630.458713781,0.0,1.0
1990-10-23,24.88,24.88,24.5,24.5,2200,1.98329822970805,1.98329822970805,1.95300669726074,1.95300669726074,27598.4716670964,0.0,1.0
1990-10-24,25.25,25.25,25.0,25.0,15000,2.01279261656464,2.01279261656464,1.99286397679668,1.99286397679668,188171.397730203,0.0,1.0
1990-10-25,26.62,26.62,25.5,25.5,14100,2.1220015624931,2.1220015624931,2.03272125633261,2.03272125633261,176881.11386639,0.0,1.0
1990-10-26,26.88,26.88,26.5,26.5,2800,2.14272734785178,2.14272734785178,2.11243581540448,2.11243581540448,35125.3275763045,0.0,1.0
1990-10-29,26.88,27.0,26.88,27.0,2000,2.14272734785178,2.15229309494041,2.14272734785178,2.15229309494041,25089.5196973604,0.0,1.0
1990-10-30,26.38,26.88,26.25,26.75,3700,2.10287006831585,2.14272734785178,2.09250717563651,2.13236445517244,46415.6114401166,0.0,1.0
1990-10-31,27.0,27.62,26.5,26.5,45800,2.15229309494041,2.20171612156497,2.11243581540448,2.11243581540448,574550.001069551,0.0,1.0
1990-11-01,27.0,27.0,26.88,27.0,20400,2.15229309494041,2.15229309494041,2.14272734785178,2.15229309494041,255913.100913075,0.0,1.0
1990-11-02,28.0,28.25,27.0,27.0,58700,2.23200765401228,2.25193629378024,2.15229309494041,2.15229309494041,736377.403117524,0.0,1.0
1990-11-05,27.75,28.38,27.75,28.25,53300,2.21207901424431,2.26229918645959,2.21207901424431,2.25193629378024,668635.699934652,0.0,1.0
1990-11-06,27.38,27.88,27.38,27.88,1100,2.18258462738772,2.22244190692365,2.18258462738772,2.22244190692365,13799.2358335482,0.0,1.0
1990-11-07,27.0,27.38,27.0,27.38,18500,2.15229309494041,2.18258462738772,2.15229309494041,2.18258462738772,232078.057200583,0.0,1.0
1990-11-08,27.12,27.12,26.75,26.75,4700,2.16185884202903,2.16185884202903,2.13236445517244,2.13236445517244,58960.3712887968,0.0,1.0
1990-11-09,27.38,27.5,27.0,27.0,49700,2.18258462738772,2.19215037447634,2.15229309494041,2.15229309494041,623474.564479404,0.0,1.0
1990-11-12,26.62,27.12,26.62,27.12,9600,2.1220015624931,2.16185884202903,2.1220015624931,2.16185884202903,120429.69454733,0.0,1.0
1990-11-13,24.88,25.25,24.88,25.25,26000,1.98329822970805,2.01279261656464,1.98329822970805,2.01279261656464,326163.756065684,0.0,1.0
1990-11-14,25.5,25.5,24.88,25.0,9400,2.03272125633261,2.03272125633261,1.98329822970805,1.99286397679668,117920.742577593,0.0,1.0
1990-11-15,25.12,25.38,25.0,25.25,5700,2.0024297238853,2.02315550924398,1.99286397679668,2.01279261656464,71505.1311374769,0.0,1.0
1990-11-16,25.25,25.25,24.75,25.12,37600,2.01279261656464,2.01279261656464,1.97293533702871,2.0024297238853,471682.970310374,0.0,1.0
1990-11-19,23.88,25.25,23.88,25.25,57100,1.90358367063618,2.01279261656464,1.90358367063618,2.01279261656464,716305.787359639,0.0,1.0
1990-11-20,23.38,23.75,22.75,23.75,41200,1.86372639110025,1.89322077795684,1.81350621888497,1.89322077795684,516844.105765623,0.0,1.0
1990-11-21,23.75,23.75,23.12,23.25,4100,1.89322077795684,1.89322077795684,1.84300060574157,1.85336349842091,51433.5153795887,0.0,1.0
1990-11-23,23.75,23.88,23.75,23.75,2300,1.89322077795684,1.90358367063618,1.89322077795684,1.89322077795684,28852.9476519644,0.0,1.0
1990-11-26,23.75,24.0,23.75,23.88,5000,1.89322077795684,1.91314941772481,1.89322077795684,1.90358367063618,62723.7992434008,0.0,1.0
1990-11-27,23.62,23.88,23.5,23.88,4900,1.8828578852775,1.90358367063618,1.87329213818887,1.90358367063618,61469.3232585327,0.0,1.0
1990-11-28,23.38,23.62,23.25,23.62,18200,1.86372639110025,1.8828578852775,1.85336349842091,1.8828578852775,228314.629245979,0.0,1.0
1990-11-29,23.25,23.25,23.25,23.25,4600,1.85336349842091,1.85336349842091,1.85336349842091,1.85336349842091,57705.8953039287,0.0,1.0
1990-11-30,22.5,23.12,22.12,23.0,29500,1.79357757911701,1.84300060574157,1.7632860466697,1.83343485865294,370070.415536064,0.0,1.0
1990-12-03,22.0,22.38,20.88,22.38,45800,1.75372029958107,1.78401183202838,1.66443999342058,1.78401183202838,574550.001069553,0.0,1.0
1990-12-04,21.75,21.88,21.38,21.88,28800,1.73379165981311,1.74415455249245,1.70429727295652,1.74415455249245,361289.083641988,0.0,1.0
1990-12-05,22.25,22.38,21.75,21.75,54000,1.77364893934904,1.78401183202838,1.73379165981311,1.73379165981311,677417.031828729,0.0,1.0
1990-12-06,22.0,22.5,21.88,22.25,31100,1.75372029958107,1.79357757911701,1.74415455249245,1.77364893934904,390142.031293954,0.0,1.0
1990-12-07,21.75,21.75,21.0,21.75,32200,1.73379165981311,1.73379165981311,1.67400574050921,1.73379165981311,403941.2671275,0.0,1.0
1990-12-10,21.75,21.88,21.62,21.88,22400,1.73379165981311,1.74415455249245,1.72342876713376,1.74415455249245,281002.620610435,0.0,1.0
1990-12-11,21.88,22.25,21.62,21.62,122700,1.74415455249245,1.77364893934904,1.72342876713376,1.72342876713376,1539242.03343306,0.0,1.0
1990-12-12,22.25,22.25,21.88,22.0,61700,1.77364893934904,1.77364893934904,1.74415455249245,1.75372029958107,774011.682663566,0.0,1.0
1990-12-13,21.75,22.0,21.75,22.0,113500,1.73379165981311,1.75372029958107,1.73379165981311,1.75372029958107,1423830.2428252,0.0,1.0
1990-12-14,22.25,22.25,21.25,21.75,25900,1.77364893934904,1.77364893934904,1.69393438027717,1.73379165981311,324909.280080816,0.0,1.0
1990-12-17,21.88,22.62,21.88,22.38,11200,1.74415455249245,1.80314332620563,1.74415455249245,1.78401183202838,140501.310305218,0.0,1.0
1990-12-18,21.62,22.38,21.62,22.12,19200,1.72342876713376,1.78401183202838,1.72342876713376,1.7632860466697,240859.38909466,0.0,1.0
1990-12-19,21.12,21.88,21.12,21.62,34700,1.68357148759783,1.74415455249245,1.68357148759783,1.72342876713376,435303.166749202,0.0,1.0
1990-12-20,20.5,20.88,20.38,20.88,125900,1.63414846097327,1.66443999342058,1.62458271388465,1.66443999342058,1579385.26494884,0.0,1.0
1990-12-21,20.0,20.12,19.88,19.88,122500,1.59429118143734,1.60385692852596,1.58472543434872,1.58472543434872,1536733.08146332,0.0,1.0
1990-12-24,20.38,20.38,20.0,20.0,27800,1.62458271388465,1.62458271388465,1.59429118143734,1.59429118143734,348744.323793308,0.0,1.0
1990-12-26,22.0,22.0,20.5,20.5,11700,1.75372029958107,1.75372029958107,1.63414846097327,1.63414846097327,146773.690229558,0.0,1.0
1990-12-27,21.88,22.0,21.75,22.0,6400,1.74415455249245,1.75372029958107,1.73379165981311,1.75372029958107,80286.463031553,0.0,1.0
1990-12-28,21.25,21.75,21.25,21.75,6200,1.69393438027717,1.73379165981311,1.69393438027717,1.73379165981311,77777.5110618172,0.0,1.0
1990-12-31,21.25,21.25,20.25,21.25,45600,1.69393438027717,1.69393438027717,1.61421982120531,1.69393438027717,572041.049099817,0.0,1.0
1991-01-02,20.75,21.0,20.75,21.0,4500,1.65407710074124,1.67400574050921,1.65407710074124,1.67400574050921,56451.4193190607,0.0,1.0
1991-01-03,19.88,20.75,19.88,20.75,51700,1.58472543434872,1.65407710074124,1.58472543434872,1.65407710074124,648564.084176763,0.0,1.0
1991-01-04,18.62,19.5,18.62,19.5,27100,1.48428508991816,1.55443390190141,1.48428508991816,1.55443390190141,339962.991899233,0.0,1.0
1991-01-07,18.12,18.5,17.75,18.38,74900,1.44442781038223,1.47471934282954,1.41493342352564,1.46515359574092,939602.512666144,0.0,1.0
1991-01-08,17.25,18.12,17.25,18.0,84900,1.37507614398971,1.44442781038223,1.37507614398971,1.43486206329361,1065050.11115294,0.0,1.0
1991-01-09,17.12,17.5,17.12,17.38,71500,1.36869897926396,1.39907897997192,1.36869897926396,1.38948529553782,894338.359672241,0.05,1.0
1991-01-10,17.12,17.12,16.75,17.0,37000,1.36869897926396,1.36869897926396,1.33911845225884,1.35910529482986,462804.465844376,0.0,1.0
1991-01-11,17.75,17.75,16.88,16.88,34800,1.41906582254295,1.41906582254295,1.34951161039577,1.34951161039577,435286.362469846,0.0,1.0
1991-01-14,18.0,18.12,17.75,17.88,21600,1.43905266511397,1.44864634954807,1.41906582254295,1.42945898067988,270177.742222664,0.0,1.0
1991-01-15,17.88,18.0,17.38,18.0,11600,1.42945898067988,1.43905266511397,1.38948529553782,1.43905266511397,145095.454156616,0.0,1.0
1991-01-16,17.62,18.0,17.38,17.88,6300,1.40867266440601,1.43905266511397,1.38948529553782,1.42945898067988,78801.8414816103,0.0,1.0
1991-01-17,17.62,18.0,16.25,17.5,167700,1.40867266440601,1.43905266511397,1.29914476711678,1.39907897997192,2097629.97086763,0.0,1.0
1991-01-18,17.5,17.75,17.25,17.62,34400,1.39907897997192,1.41906582254295,1.37909213740089,1.40867266440601,430283.070947204,0.0,1.0
1991-01-21,17.0,17.25,16.5,17.25,68800,1.35910529482986,1.37909213740089,1.31913160968781,1.37909213740089,860566.141894412,0.0,1.0
1991-01-22,17.0,17.38,17.0,17.25,21800,1.35910529482986,1.38948529553782,1.35910529482986,1.37909213740089,272679.387983985,0.0,1.0
1991-01-23,18.0,18.12,17.12,17.12,104700,1.43905266511397,1.44864634954807,1.36869897926396,1.36869897926396,1309611.55605152,0.0,1.0
1991-01-24,18.25,18.75,18.12,18.5,61900,1.459039507685,1.49901319282706,1.44864634954807,1.47902635025603,774259.363128837,0.0,1.0
1991-01-25,18.0,19.0,17.75,18.5,102200,1.43905266511397,1.51900003539808,1.41906582254295,1.47902635025603,1278340.98403501,0.0,1.0
1991-01-28,17.88,18.38,17.62,18.25,84900,1.42945898067988,1.46943266582193,1.40867266440601,1.459039507685,1061948.62568075,0.0,1.0
1991-01-29,18.0,18.12,18.0,18.0,12400,1.43905266511397,1.44864634954807,1.43905266511397,1.43905266511397,155102.0372019,0.0,1.0
1991-01-30,17.88,18.0,17.62,17.75,16500,1.42945898067988,1.43905266511397,1.40867266440601,1.41906582254295,206385.775308979,0.0,1.0
1991-01-31,17.38,17.75,17.25,17.75,48100,1.38948529553782,1.41906582254295,1.37909213740089,1.41906582254295,601645.805597693,0.0,1.0
1991-02-01,17.75,17.75,17.25,17.25,108700,1.41906582254295,1.41906582254295,1.37909213740089,1.37909213740089,1359644.47127794,0.0,1.0
1991-02-04,18.0,18.25,17.62,17.75,120200,1.43905266511397,1.459039507685,1.40867266440601,1.41906582254295,1503489.1025539,0.0,1.0
1991-02-05,18.25,19.0,18.0,18.0,152200,1.459039507685,1.51900003539808,1.43905266511397,1.43905266511397,1903752.42436525,0.0,1.0
1991-02-06,19.88,20.0,18.25,18.25,148300,1.5893537212481,1.59894740568219,1.459039507685,1.459039507685,1854970.33201949,0.0,1.0
1991-02-07,21.5,22.25,20.38,20.38,153000,1.71886846110836,1.77882898882144,1.62932740639015,1.62932740639015,1913759.00741053,0.0,1.0
1991-02-08,21.38,21.5,21.12,21.25,11800,1.70927477667426,1.71886846110836,1.6884884604004,1.69888161853733,147597.099917937,0.0,1.0
1991-02-11,21.62,22.0,21.12,21.5,38400,1.72846214554245,1.75884214625041,1.6884884604004,1.71886846110836,480315.986173624,0.0,1.0
1991-02-12,20.75,21.88,20.75,21.88,27000,1.65890793339527,1.74924846181632,1.65890793339527,1.74924846181632,337722.17777833,0.0,1.0
1991-02-13,21.62,21.62,21.0,21.0,5700,1.72846214554245,1.72846214554245,1.6788947759663,1.6788947759663,71296.9041976473,0.0,1.0
1991-02-14,20.12,21.5,20.12,21.5,18600,1.60854109011629,1.71886846110836,1.60854109011629,1.71886846110836,232653.055802849,0.0,1.0
1991-02-15,20.88,20.88,19.88,19.88,44600,1.66930109153221,1.66930109153221,1.5893537212481,1.5893537212481,557867.004774573,0.0,1.0
1991-02-19,20.38,20.75,20.12,20.75,20100,1.62932740639015,1.65890793339527,1.60854109011629,1.65890793339527,251415.399012757,0.0,1.0
1991-02-20,21.0,21.0,20.12,20.38,27400,1.6788947759663,1.6788947759663,1.60854109011629,1.62932740639015,342725.469300972,0.0,1.0
1991-02-21,20.75,21.0,20.75,20.88,23500,1.65890793339527,1.6788947759663,1.65890793339527,1.66930109153221,293943.376955213,0.0,1.0
1991-02-22,19.62,20.75,19.62,20.75,51000,1.56856740497423,1.65890793339527,1.56856740497423,1.65890793339527,637919.669136845,0.0,1.0
1991-02-25,18.62,19.62,18.62,19.62,11100,1.48862003469012,1.56856740497423,1.48862003469012,1.56856740497423,138841.339753313,0.0,1.0
1991-02-26,18.5,18.62,18.12,18.5,97100,1.47902635025603,1.48862003469012,1.44864634954807,1.47902635025603,1214549.01712132,0.0,1.0
1991-02-27,19.5,19.62,18.75,18.75,193000,1.55897372054014,1.56856740497423,1.49901319282706,1.49901319282706,2414088.15967472,0.0,1.0
1991-02-28,20.75,20.75,19.62,19.75,72300,1.65890793339527,1.65890793339527,1.56856740497423,1.57896056311116,904344.942717529,0.0,1.0
1991-03-01,20.38,20.75,20.25,20.75,86600,1.62932740639015,1.65890793339527,1.61893424825322,1.65890793339527,1083212.61465198,0.0,1.0
1991-03-04,20.75,20.88,20.38,20.38,69400,1.65890793339527,1.66930109153221,1.62932740639015,1.62932740639015,868071.079178375,0.0,1.0
1991-03-05,20.62,20.62,20.5,20.5,52300,1.64851477525834,1.64851477525834,1.63892109082425,1.63892109082425,654180.366585431,0.0,1.0
1991-03-06,20.5,20.75,20.38,20.38,22600,1.63892109082425,1.65890793339527,1.62932740639015,1.62932740639015,282685.971029268,0.0,1.0
1991-03-07,21.0,21.0,20.5,20.5,35100,1.6788947759663,1.6788947759663,1.63892109082425,1.63892109082425,439038.831111829,0.0,1.0
1991-03-08,21.38,22.25,20.75,21.0,55300,1.70927477667426,1.77882898882144,1.65890793339527,1.6788947759663,691705.053005247,0.0,1.0
1991-03-11,21.75,22.0,21.5,21.5,14500,1.73885530367938,1.75884214625041,1.71886846110836,1.71886846110836,181369.31769577,0.0,1.0
1991-03-12,21.5,22.0,21.5,22.0,20400,1.71886846110836,1.75884214625041,1.71886846110836,1.75884214625041,255167.867654737,0.0,1.0
1991-03-13,20.75,21.38,20.75,21.38,18400,1.65890793339527,1.70927477667426,1.65890793339527,1.70927477667426,230151.410041529,0.0,1.0
1991-03-14,20.5,20.75,20.38,20.62,23000,1.63892109082425,1.65890793339527,1.62932740639015,1.64851477525834,287689.26255191,0.0,1.0
1991-03-15,21.0,21.25,20.38,20.38,36200,1.6788947759663,1.69888161853733,1.62932740639015,1.62932740639015,452797.882799094,0.0,1.0
1991-03-18,21.5,21.5,21.0,21.12,17000,1.71886846110836,1.71886846110836,1.6788947759663,1.6884884604004,212639.889712281,0.0,1.0
1991-03-19,21.0,21.25,20.88,21.25,21500,1.6788947759663,1.69888161853733,1.66930109153221,1.69888161853733,268926.919342003,0.0,1.0
1991-03-20,21.25,21.25,21.0,21.0,8900,1.69888161853733,1.69888161853733,1.6788947759663,1.6788947759663,111323.236378783,0.0,1.0
1991-03-21,21.88,21.88,21.25,21.38,40900,1.74924846181632,1.74924846181632,1.69888161853733,1.70927477667426,511586.558190136,0.0,1.0
1991-03-22,21.62,21.88,21.62,21.88,11700,1.72846214554245,1.74924846181632,1.72846214554245,1.74924846181632,146346.277037276,0.0,1.0
1991-03-25,21.62,21.75,21.12,21.75,14400,1.72846214554245,1.73885530367938,1.6884884604004,1.73885530367938,180118.494815109,0.0,1.0
1991-03-26,21.25,21.5,21.0,21.38,55900,1.69888161853733,1.71886846110836,1.6788947759663,1.70927477667426,699209.990289208,0.0,1.0
1991-03-27,20.62,21.12,20.62,21.12,10800,1.64851477525834,1.6884884604004,1.64851477525834,1.6884884604004,135088.871111332,0.0,1.0
1991-03-28,20.12,20.75,20.12,20.62,8800,1.60854109011629,1.65890793339527,1.60854109011629,1.64851477525834,110072.413498122,0.0,1.0
1991-04-01,19.62,20.25,19.62,20.25,16000,1.56856740497423,1.61893424825322,1.56856740497423,1.61893424825322,200131.660905677,0.0,1.0
1991-04-02,19.0,19.75,18.88,19.75,45900,1.51900003539808,1.57896056311116,1.50940635096399,1.57896056311116,574127.702223161,0.0,1.0
1991-04-03,18.5,19.5,18.5,18.88,169800,1.47902635025603,1.55897372054014,1.47902635025603,1.50940635096399,2123897.25136149,0.0,1.0
1991-04-04,19.25,19.25,18.75,18.75,131200,1.53898687796911,1.53898687796911,1.49901319282706,1.49901319282706,1641079.61942655,0.0,1.0
1991-04-05,19.88,19.88,19.38,19.38,9200,1.5893537212481,1.5893537212481,1.54938003610604,1.54938003610604,115075.705020764,0.0,1.0
1991-04-08,19.5,19.75,19.5,19.75,3000,1.55897372054014,1.57896056311116,1.55897372054014,1.57896056311116,37524.6864198143,0.0,1.0
1991-04-09,19.5,19.5,19.0,19.25,24800,1.55897372054014,1.55897372054014,1.51900003539808,1.53898687796911,310204.074403798,0.0,1.0
1991-04-10,19.12,19.38,18.75,19.38,24800,1.53259108834638,1.55343176214189,1.50293320640662,1.55343176214189,309394.987094452,0.05,1.0
1991-04-11,19.25,19.5,18.88,19.25,31900,1.54301142524413,1.56305053466289,1.51335354330438,1.54301142524413,397971.777754558,0.0,1.0
1991-04-12,19.75,19.75,19.12,19.25,49800,1.58308964408164,1.58308964408164,1.53259108834638,1.54301142524413,621285.09505257,0.0,1.0
1991-04-15,20.38,20.5,20.0,20.0,32300,1.63358819981691,1.64320697233791,1.6031287535004,1.6031287535004,402962.019481886,0.0,1.0
1991-04-16,21.0,21.12,20.25,20.25,58500,1.68328519117542,1.69290396369642,1.62316786291915,1.62316786291915,729822.852621992,0.0,1.0
1991-04-17,20.62,21.12,20.62,21.12,82800,1.65282574485891,1.69290396369642,1.65282574485891,1.69290396369642,1032980.03755728,0.0,1.0
1991-04-18,21.0,21.12,20.88,20.88,8600,1.68328519117542,1.69290396369642,1.67366641865442,1.67366641865442,107290.197137592,0.0,1.0
1991-04-19,20.62,21.0,20.5,20.88,2500,1.65282574485891,1.68328519117542,1.64320697233791,1.67366641865442,31189.0107958117,0.0,1.0
1991-04-22,20.0,20.62,19.88,20.62,32900,1.6031287535004,1.65282574485891,1.5935099809794,1.65282574485891,410447.382072881,0.0,1.0
1991-04-23,20.0,20.0,19.62,19.88,8700,1.6031287535004,1.6031287535004,1.57266930718389,1.5935099809794,108537.757569424,0.0,1.0
1991-04-24,20.0,20.0,19.75,20.0,5600,1.6031287535004,1.6031287535004,1.58308964408164,1.6031287535004,69863.384182618,0.0,1.0
1991-04-25,19.75,19.88,19.75,19.88,8800,1.58308964408164,1.5935099809794,1.58308964408164,1.5935099809794,109785.318001257,0.0,1.0
1991-04-26,19.5,19.62,19.38,19.62,3000,1.56305053466289,1.57266930718389,1.55343176214189,1.57266930718389,37426.8129549739,0.0,1.0
1991-04-29,18.75,19.38,18.75,19.38,46700,1.50293320640662,1.55343176214189,1.50293320640662,1.55343176214189,582610.721665763,0.0,1.0
1991-04-30,19.0,19.0,18.62,19.0,128100,1.52297231582538,1.52297231582538,1.49251286950887,1.52297231582538,1598124.91317739,0.0,1.0
1991-05-01,19.38,19.38,18.75,19.0,50400,1.55343176214189,1.55343176214189,1.50293320640662,1.52297231582538,628770.457643561,0.0,1.0
1991-05-02,19.0,19.25,19.0,19.25,89300,1.52297231582538,1.54301142524413,1.52297231582538,1.54301142524413,1114071.46562639,0.0,1.0
1991-05-03,19.12,19.5,18.88,19.25,58000,1.53259108834638,1.56305053466289,1.51335354330438,1.54301142524413,723585.050462831,0.0,1.0
1991-05-06,18.88,19.0,18.88,19.0,1400,1.51335354330438,1.52297231582538,1.51335354330438,1.52297231582538,17465.8460456545,0.0,1.0
1991-05-07,18.75,19.0,18.25,19.0,45100,1.50293320640662,1.52297231582538,1.46285498756911,1.52297231582538,562649.754756443,0.0,1.0
1991-05-08,19.5,19.62,18.62,18.75,70900,1.56305053466289,1.57266930718389,1.49251286950887,1.50293320640662,884520.346169217,0.0,1.0
1991-05-09,19.75,19.75,19.25,19.62,18800,1.58308964408164,1.58308964408164,1.54301142524413,1.57266930718389,234541.361184504,0.0,1.0
1991-05-10,19.0,19.62,19.0,19.62,11100,1.52297231582538,1.57266930718389,1.52297231582538,1.57266930718389,138479.207933404,0.0,1.0
1991-05-13,18.25,18.88,18.25,18.88,109000,1.46285498756911,1.51335354330438,1.46285498756911,1.51335354330438,1359840.87069739,0.0,1.0
1991-05-14,18.5,19.0,18.25,18.25,45800,1.48289409698787,1.52297231582538,1.46285498756911,1.46285498756911,571382.677779269,0.0,1.0
1991-05-15,19.12,19.25,18.5,18.5,34500,1.53259108834638,1.54301142524413,1.48289409698787,1.48289409698787,430408.348982201,0.0,1.0
1991-05-16,19.38,19.75,19.38,19.62,50500,1.55343176214189,1.58308964408164,1.55343176214189,1.57266930718389,630018.018075394,0.0,1.0
1991-05-17,19.25,19.38,19.12,19.38,3200,1.54301142524413,1.55343176214189,1.53259108834638,1.55343176214189,39921.933818639,0.0,1.0
1991-05-20,19.25,19.5,19.12,19.25,15200,1.54301142524413,1.56305053466289,1.53259108834638,1.54301142524413,189629.185638535,0.0,1.0
1991-05-21,19.0,19.5,18.75,19.5,60100,1.52297231582538,1.56305053466289,1.50293320640662,1.56305053466289,749783.819531311,0.0,1.0
1991-05-22,19.12,19.12,19.0,19.0,3900,1.53259108834638,1.53259108834638,1.52297231582538,1.52297231582538,48654.8568414662,0.0,1.0
1991-05-23,19.25,19.38,19.0,19.25,30100,1.54301142524413,1.55343176214189,1.52297231582538,1.54301142524413,375515.689981573,0.0,1.0
1991-05-24,19.12,19.62,19.0,19.38,20100,1.53259108834638,1.57266930718389,1.52297231582538,1.55343176214189,250759.646798326,0.0,1.0
1991-05-28,19.5,19.62,19.0,19.0,7500,1.56305053466289,1.57266930718389,1.52297231582538,1.52297231582538,93567.0323874349,0.0,1.0
1991-05-29,19.5,19.5,19.38,19.5,41800,1.56305053466289,1.56305053466289,1.55343176214189,1.56305053466289,521480.26050597,0.0,1.0
1991-05-30,20.0,20.0,19.38,19.5,65200,1.6031287535004,1.6031287535004,1.55343176214189,1.56305053466289,813409.401554767,0.0,1.0
1991-05-31,21.0,21.0,20.25,20.25,201500,1.68328519117542,1.68328519117542,1.62316786291915,1.62316786291915,2513834.27014242,0.0,1.0
1991-06-03,21.0,21.5,20.88,21.25,32000,1.68328519117542,1.72336341001293,1.67366641865442,1.70332430059417,399219.338186389,0.0,1.0
1991-06-04,21.0,21.38,21.0,21.25,159100,1.68328519117542,1.71374463749193,1.68328519117542,1.70332430059417,1984868.64704545,0.0,1.0
1991-06-05,20.62,21.0,20.62,21.0,17700,1.65282574485891,1.68328519117542,1.65282574485891,1.68328519117542,220818.196434347,0.0,1.0
1991-06-06,20.75,20.88,20.5,20.5,25200,1.66324608175666,1.67366641865442,1.64320697233791,1.64320697233791,314385.228821782,0.0,1.0
1991-06-07,20.25,20.75,20.25,20.75,59200,1.62316786291915,1.66324608175666,1.62316786291915,1.66324608175666,738555.775644821,0.0,1.0
1991-06-10,20.25,20.5,20.25,20.38,21000,1.62316786291915,1.64320697233791,1.62316786291915,1.63358819981691,261987.690684818,0.0,1.0
1991-06-11,20.0,20.25,19.5,20.25,19400,1.6031287535004,1.62316786291915,1.56305053466289,1.62316786291915,242026.723775498,0.0,1.0
1991-06-12,20.0,20.0,19.88,20.0,6400,1.6031287535004,1.6031287535004,1.5935099809794,1.6031287535004,79843.8676372777,0.0,1.0
1991-06-13,19.88,20.0,19.88,20.0,200,1.5935099809794,1.6031287535004,1.5935099809794,1.6031287535004,2495.12086366493,0.0,1.0
1991-06-14,19.75,19.75,19.75,19.75,10400,1.58308964408164,1.58308964408164,1.58308964408164,1.58308964408164,129746.284910577,0.0,1.0
1991-06-17,19.62,19.75,19.62,19.75,2700,1.57266930718389,1.58308964408164,1.57266930718389,1.58308964408164,33684.1316594766,0.0,1.0
1991-06-18,19.75,19.75,19.5,19.75,42700,1.58308964408164,1.58308964408164,1.56305053466289,1.58308964408164,532708.304392464,0.0,1.0
1991-06-19,20.0,20.0,19.75,19.75,21300,1.6031287535004,1.6031287535004,1.58308964408164,1.58308964408164,265730.371980315,0.0,1.0
1991-06-20,19.0,19.5,19.0,19.5,3800,1.52297231582538,1.56305053466289,1.52297231582538,1.56305053466289,47407.2964096337,0.0,1.0
1991-06-21,18.75,19.0,18.5,18.75,31400,1.50293320640662,1.52297231582538,1.48289409698787,1.50293320640662,391733.975595395,0.0,1.0
1991-06-24,19.0,19.0,18.5,18.88,15600,1.52297231582538,1.52297231582538,1.48289409698787,1.51335354330438,194619.427365865,0.0,1.0
1991-06-25,18.88,19.0,18.88,19.0,4900,1.51335354330438,1.52297231582538,1.51335354330438,1.52297231582538,61130.4611597907,0.0,1.0
1991-06-26,18.5,18.88,18.38,18.62,23500,1.48289409698787,1.51335354330438,1.47327532446687,1.49251286950887,293176.701480629,0.0,1.0
1991-06-27,18.5,18.75,18.25,18.5,32600,1.48289409698787,1.50293320640662,1.46285498756911,1.48289409698787,406704.700777384,0.0,1.0
1991-06-28,18.0,18.5,18.0,18.5,52300,1.44281587815036,1.48289409698787,1.44281587815036,1.48289409698787,652474.105848379,0.0,1.0
1991-07-01,17.62,18.0,17.62,18.0,23600,1.41235643183385,1.44281587815036,1.41235643183385,1.44281587815036,294424.261912462,0.0,1.0
1991-07-02,17.88,18.0,17.75,17.75,15900,1.43319710562936,1.44281587815036,1.4227767687316,1.4227767687316,198362.108661362,0.0,1.0
1991-07-03,18.0,18.25,17.62,17.62,33400,1.44281587815036,1.46285498756911,1.41235643183385,1.41235643183385,416685.184232043,0.0,1.0
1991-07-05,18.0,18.0,18.0,18.0,400,1.44281587815036,1.44281587815036,1.44281587815036,1.44281587815036,4990.24172732986,0.0,1.0
1991-07-08,18.38,18.38,18.0,18.0,24100,1.47327532446687,1.47327532446687,1.44281587815036,1.44281587815036,300662.064071624,0.0,1.0
1991-07-09,18.12,18.5,17.88,18.25,44900,1.45644247255511,1.48698596811642,1.43715184377955,1.46689156314188,558613.206721912,0.05,1.0
1991-07-10,17.88,18.0,17.88,18.0,7000,1.43715184377955,1.44679715816733,1.43715184377955,1.44679715816733,87088.918642614,0.0,1.0
1991-07-11,18.5,18.62,18.0,18.0,19100,1.48698596811642,1.4966312825042,1.44679715816733,1.44679715816733,237628.335153419,0.0,1.0
1991-07-12,18.38,18.88,18.25,18.75,128200,1.47734065372864,1.51752946367773,1.46689156314188,1.50708037309097,1594971.33856902,0.0,1.0
1991-07-15,19.0,19.0,18.62,18.62,98900,1.52717477806552,1.52717477806552,1.4966312825042,1.4966312825042,1230442.00767922,0.0,1.0
1991-07-16,19.38,19.38,18.75,18.88,150600,1.55771827362683,1.55771827362683,1.50708037309097,1.51752946367773,1873655.87822538,0.0,1.0
1991-07-17,20.75,20.75,19.5,19.62,131500,1.66783561288734,1.66783561288734,1.56736358801461,1.57700890240239,1636027.54307197,0.0,1.0
1991-07-18,21.38,21.38,21.0,21.0,38100,1.7184735134232,1.7184735134232,1.68793001786189,1.68793001786189,474012.542897656,0.0,1.0
1991-07-19,21.0,21.38,20.88,21.38,9200,1.68793001786189,1.7184735134232,1.6782847034741,1.7184735134232,114459.721644578,0.0,1.0
1991-07-22,20.75,21.0,20.5,21.0,9000,1.66783561288734,1.68793001786189,1.64774120791279,1.68793001786189,111971.466826218,0.0,1.0
1991-07-23,20.62,21.0,20.62,20.88,15500,1.65738652230058,1.68793001786189,1.65738652230058,1.6782847034741,192839.748422931,0.0,1.0
1991-07-24,20.62,20.75,20.62,20.62,4900,1.65738652230058,1.66783561288734,1.65738652230058,1.65738652230058,60962.2430498297,0.0,1.0
1991-07-25,20.5,20.62,20.5,20.5,29100,1.64774120791279,1.65738652230058,1.64774120791279,1.64774120791279,362041.076071439,0.0,1.0
1991-07-26,20.75,20.75,20.5,20.5,28300,1.66783561288734,1.66783561288734,1.64774120791279,1.64774120791279,352088.056797997,0.0,1.0
1991-07-29,20.88,20.88,20.75,20.88,800,1.6782847034741,1.6782847034741,1.66783561288734,1.6782847034741,9953.01927344164,0.0,1.0
1991-07-30,21.0,21.25,20.75,20.75,72800,1.68793001786189,1.70802442283643,1.66783561288734,1.66783561288734,905724.753883185,0.0,1.0
1991-07-31,20.25,20.62,20.25,20.5,87300,1.62764680293825,1.65738652230058,1.62764680293825,1.64774120791279,1086123.22821431,0.0,1.0
1991-08-01,20.5,20.62,20.25,20.25,31100,1.64774120791279,1.65738652230058,1.62764680293825,1.62764680293825,386923.624255044,0.0,1.0
1991-08-02,20.38,20.38,20.38,20.38,8900,1.63809589352501,1.63809589352501,1.63809589352501,1.63809589352501,110727.339417038,0.0,1.0
1991-08-05,20.5,20.62,20.38,20.5,12100,1.64774120791279,1.65738652230058,1.63809589352501,1.64774120791279,150539.416510805,0.0,1.0
1991-08-06,20.75,21.0,20.5,20.5,57200,1.66783561288734,1.68793001786189,1.64774120791279,1.64774120791279,711640.878051075,0.0,1.0
1991-08-07,21.0,21.0,20.75,20.75,91700,1.68793001786189,1.68793001786189,1.66783561288734,1.66783561288734,1140864.83421824,0.0,1.0
1991-08-08,21.12,21.5,21.0,21.12,51700,1.69757533224967,1.72811882781098,1.68793001786189,1.69757533224967,643213.870546164,0.0,1.0
1991-08-09,21.25,21.25,21.0,21.0,13900,1.70802442283643,1.70802442283643,1.68793001786189,1.68793001786189,172933.709876048,0.0,1.0
1991-08-12,21.25,21.62,21.12,21.5,27900,1.70802442283643,1.73776414219876,1.69757533224967,1.72811882781098,347111.547161277,0.0,1.0
1991-08-13,21.5,21.5,21.12,21.12,14800,1.72811882781098,1.72811882781098,1.69757533224967,1.69757533224967,184130.85655867,0.0,1.0
1991-08-14,22.0,22.0,21.38,21.38,46500,1.76830763776007,1.76830763776007,1.7184735134232,1.7184735134232,578519.245268794,0.0,1.0
1991-08-15,22.0,22.0,21.75,22.0,46200,1.76830763776007,1.76830763776007,1.74821323278552,1.76830763776007,574786.863041254,0.0,1.0
1991-08-16,21.62,21.88,21.62,21.88,61300,1.73776414219876,1.75866232337229,1.73776414219876,1.75866232337229,762650.101827464,0.0,1.0
1991-08-19,20.88,21.38,20.88,21.38,11400,1.6782847034741,1.7184735134232,1.6782847034741,1.7184735134232,141830.524646543,0.0,1.0
1991-08-20,21.0,21.0,20.88,20.88,2800,1.68793001786189,1.68793001786189,1.6782847034741,1.6782847034741,34835.5674570456,0.0,1.0
1991-08-21,21.0,21.0,20.88,21.0,9800,1.68793001786189,1.68793001786189,1.6782847034741,1.68793001786189,121924.486099659,0.0,1.0
1991-08-22,20.75,21.12,20.5,21.12,36600,1.66783561288734,1.69757533224967,1.64774120791279,1.69757533224967,455350.631759954,0.0,1.0
1991-08-23,22.0,22.0,20.75,20.75,140700,1.76830763776007,1.76830763776007,1.66783561288734,1.66783561288734,1750487.26471654,0.0,1.0
1991-08-26,22.0,22.25,21.88,22.0,22900,1.76830763776007,1.78840204273462,1.75866232337229,1.76830763776007,284905.176702266,0.0,1.0
1991-08-27,22.5,22.75,22.0,22.0,45300,1.80849644770916,1.82859085268371,1.76830763776007,1.76830763776007,563589.716358632,0.0,1.0
1991-08-28,23.5,23.62,22.62,22.75,25400,1.88887406760735,1.89851938199513,1.81814176209695,1.82859085268371,316008.361931771,0.0,1.0
1991-08-29,23.62,24.0,23.38,23.38,52100,1.89851938199513,1.92906287755644,1.87922875321957,1.87922875321957,648190.380182885,0.0,1.0
1991-08-30,23.38,23.75,23.25,23.75,29600,1.87922875321957,1.90896847258189,1.8687796626328,1.90896847258189,368261.713117339,0.0,1.0
1991-09-03,22.25,23.12,22.25,23.12,28800,1.78840204273462,1.85833057204604,1.78840204273462,1.85833057204604,358308.693843898,0.0,1.0
1991-09-04,22.12,22.5,22.0,22.12,21900,1.77795295214785,1.80849644770916,1.76830763776007,1.77795295214785,272463.902610465,0.0,1.0
1991-09-05,22.5,22.62,22.38,22.38,38700,1.80849644770916,1.81814176209695,1.79885113332138,1.79885113332138,481477.307352739,0.0,1.0
1991-09-06,22.62,22.62,22.25,22.5,6900,1.81814176209695,1.81814176209695,1.78840204273462,1.80849644770916,85844.7912334337,0.0,1.0
1991-09-09,22.75,22.75,22.5,22.5,1000,1.82859085268371,1.82859085268371,1.80849644770916,1.80849644770916,12441.274091802,0.0,1.0
1991-09-10,22.75,22.75,22.5,22.62,56600,1.82859085268371,1.82859085268371,1.80849644770916,1.81814176209695,704176.113595994,0.0,1.0
1991-09-11,22.75,22.75,22.5,22.62,18200,1.82859085268371,1.82859085268371,1.80849644770916,1.81814176209695,226431.188470797,0.0,1.0
1991-09-12,22.75,22.88,22.75,22.88,6000,1.82859085268371,1.83903994327047,1.82859085268371,1.83903994327047,74647.6445508121,0.0,1.0
1991-09-13,22.75,23.0,22.62,23.0,45800,1.82859085268371,1.84868525765826,1.81814176209695,1.84868525765826,569810.353404532,0.0,1.0
1991-09-16,22.75,22.88,22.62,22.88,54200,1.82859085268371,1.83903994327047,1.81814176209695,1.83903994327047,674317.055775669,0.0,1.0
1991-09-17,23.12,23.12,22.75,22.75,81100,1.85833057204604,1.85833057204604,1.82859085268371,1.82859085268371,1008987.32884514,0.0,1.0
1991-09-18,23.5,23.5,23.25,23.25,17100,1.88887406760735,1.88887406760735,1.8687796626328,1.8687796626328,212745.786969814,0.0,1.0
1991-09-19,24.25,24.25,23.38,23.62,19200,1.94915728253099,1.94915728253099,1.87922875321957,1.89851938199513,238872.462562598,0.0,1.0
1991-09-20,24.25,24.62,24.0,24.62,39000,1.94915728253099,1.97889700189331,1.92906287755644,1.97889700189331,485209.689580278,0.0,1.0
1991-09-23,23.75,24.5,23.75,24.5,14200,1.90896847258189,1.96925168750553,1.90896847258189,1.96925168750553,176666.092103589,0.0,1.0
1991-09-24,23.0,23.75,23.0,23.75,9700,1.84868525765826,1.90896847258189,1.84868525765826,1.90896847258189,120680.358690479,0.0,1.0
1991-09-25,23.0,23.12,23.0,23.12,900,1.84868525765826,1.85833057204604,1.84868525765826,1.85833057204604,11197.1466826218,0.0,1.0
1991-09-26,23.62,23.62,23.0,23.25,37000,1.89851938199513,1.89851938199513,1.84868525765826,1.8687796626328,460327.141396675,0.0,1.0
1991-09-27,23.75,24.0,23.62,23.75,8800,1.90896847258189,1.92906287755644,1.89851938199513,1.90896847258189,109483.212007858,0.0,1.0
1991-09-30,23.88,23.88,23.62,23.62,28700,1.91941756316866,1.91941756316866,1.89851938199513,1.89851938199513,357064.566434718,0.0,1.0
1991-10-01,22.88,24.0,22.88,23.88,164700,1.83903994327047,1.92906287755644,1.83903994327047,1.91941756316866,2049077.8429198,0.0,1.0
1991-10-02,23.25,23.5,22.75,22.75,92600,1.8687796626328,1.88887406760735,1.82859085268371,1.82859085268371,1152061.98090087,0.0,1.0
1991-10-03,23.12,23.25,23.12,23.25,13300,1.85833057204604,1.8687796626328,1.85833057204604,1.8687796626328,165468.945420967,0.0,1.0
1991-10-04,23.12,23.12,22.88,23.0,74900,1.85833057204604,1.85833057204604,1.83903994327047,1.84868525765826,931851.42947597,0.0,1.0
1991-10-07,23.5,23.5,22.88,23.0,121700,1.88887406760735,1.88887406760735,1.83903994327047,1.84868525765826,1514103.0569723,0.0,1.0
1991-10-08,23.5,23.62,23.25,23.5,91900,1.89289294860226,1.90255878493555,1.87275578957457,1.89289294860226,1140925.587786,0.05,1.0
1991-10-09,23.25,23.5,23.25,23.5,5400,1.87275578957457,1.89289294860226,1.87275578957457,1.89289294860226,67040.2412844875,0.0,1.0
1991-10-10,23.25,23.38,23.0,23.25,18000,1.87275578957457,1.88322711226897,1.85261863054689,1.87275578957457,223467.470948292,0.0,1.0
1991-10-11,23.38,23.38,23.25,23.38,2900,1.88322711226897,1.88322711226897,1.87275578957457,1.88322711226897,36003.0925416691,0.0,1.0
1991-10-14,23.75,23.88,23.5,23.5,4000,1.91303010762994,1.92350143032434,1.89289294860226,1.89289294860226,49659.4379885092,0.0,1.0
1991-10-15,24.12,24.12,23.88,23.88,22700,1.94283310299091,1.94283310299091,1.92350143032434,1.92350143032434,281817.31058479,0.0,1.0
1991-10-16,24.0,24.62,24.0,24.38,13000,1.93316726665762,1.98310742104628,1.93316726665762,1.9637757483797,161393.173462655,0.0,1.0
1991-10-17,24.25,24.25,23.88,24.0,11200,1.95330442568531,1.95330442568531,1.92350143032434,1.93316726665762,139046.426367825,0.0,1.0
1991-10-18,24.0,24.38,24.0,24.38,10900,1.93316726665762,1.9637757483797,1.93316726665762,1.9637757483797,135321.968518688,0.0,1.0
1991-10-21,23.88,23.88,23.88,23.88,400,1.92350143032434,1.92350143032434,1.92350143032434,1.92350143032434,4965.9437988509,0.0,1.0
1991-10-22,23.0,23.62,23.0,23.62,61900,1.85261863054689,1.90255878493555,1.85261863054689,1.90255878493555,768479.802872179,0.0,1.0
1991-10-23,23.12,23.62,23.12,23.62,11900,1.86228446688018,1.90255878493555,1.86228446688018,1.90255878493555,147736.828015815,0.0,1.0
1991-10-24,22.75,23.0,22.75,23.0,4400,1.83248147151921,1.85261863054689,1.83248147151921,1.85261863054689,54625.3817873599,0.0,1.0
1991-10-25,22.12,22.5,22.0,22.5,34700,1.78173583076944,1.81234431249152,1.77206999443616,1.81234431249152,430795.624550318,0.0,1.0
1991-10-28,22.75,22.75,22.0,22.0,22700,1.83248147151921,1.83248147151921,1.77206999443616,1.77206999443616,281817.310584789,0.0,1.0
1991-10-29,22.12,22.88,22.0,22.88,50600,1.78173583076944,1.8429527942136,1.77206999443616,1.8429527942136,628191.890554642,0.0,1.0
1991-10-30,22.38,22.38,22.25,22.25,1600,1.80267847615823,1.80267847615823,1.79220715346384,1.79220715346384,19863.7751954037,0.0,1.0
1991-10-31,22.75,22.75,22.38,22.5,4700,1.83248147151921,1.83248147151921,1.80267847615823,1.81234431249152,58349.8396364981,0.0,1.0
1991-11-01,23.5,23.5,22.75,22.88,7800,1.89289294860226,1.89289294860226,1.83248147151921,1.8429527942136,96835.9040775927,0.0,1.0
1991-11-04,24.25,24.62,23.38,23.38,78100,1.95330442568531,1.98310742104628,1.88322711226897,1.88322711226897,969600.52672564,0.0,1.0
1991-11-05,24.88,25.12,24.38,24.38,52700,2.00405006643507,2.02338173910165,1.9637757483797,1.9637757483797,654263.095498608,0.0,1.0
1991-11-06,24.25,25.12,24.25,25.12,28500,1.95330442568531,2.02338173910165,1.95330442568531,2.02338173910165,353823.495668127,0.0,1.0
1991-11-07,24.25,24.38,24.0,24.38,25800,1.95330442568531,1.9637757483797,1.93316726665762,1.9637757483797,320303.375025884,0.0,1.0
1991-11-08,24.5,24.5,24.12,24.12,12100,1.97344158471299,1.97344158471299,1.94283310299091,1.94283310299091,150219.79991524,0.0,1.0
1991-11-11,24.25,24.5,24.25,24.5,2500,1.95330442568531,1.97344158471299,1.95330442568531,1.97344158471299,31037.1487428182,0.0,1.0
1991-11-12,24.25,24.38,24.0,24.0,8900,1.95330442568531,1.9637757483797,1.93316726665762,1.93316726665762,110492.249524433,0.0,1.0
1991-11-13,25.0,25.12,24.25,24.25,15900,2.01371590276836,2.02338173910165,1.95330442568531,1.95330442568531,197396.266004324,0.0,1.0
1991-11-14,24.25,25.0,24.12,25.0,12800,1.95330442568531,2.01371590276836,1.94283310299091,2.01371590276836,158910.201563229,0.0,1.0
1991-11-15,23.5,24.12,23.12,24.12,17700,1.89289294860226,1.94283310299091,1.86228446688018,1.94283310299091,219743.013099153,0.0,1.0
1991-11-18,23.0,23.5,23.0,23.5,29600,1.85261863054689,1.89289294860226,1.85261863054689,1.89289294860226,367479.841114968,0.0,1.0
1991-11-19,22.5,23.12,22.5,23.12,17900,1.81234431249152,1.86228446688018,1.81234431249152,1.86228446688018,222225.984998579,0.0,1.0
1991-11-20,22.25,22.38,22.25,22.38,18000,1.79220715346384,1.80267847615823,1.79220715346384,1.80267847615823,223467.470948291,0.0,1.0
1991-11-21,22.38,22.75,22.25,22.25,25300,1.80267847615823,1.83248147151921,1.79220715346384,1.79220715346384,314095.945277321,0.0,1.0
1991-11-22,22.0,22.25,22.0,22.25,12200,1.77206999443616,1.79220715346384,1.77206999443616,1.79220715346384,151461.285864952,0.0,1.0
1991-11-25,22.12,22.12,22.0,22.0,2100,1.78173583076944,1.78173583076944,1.77206999443616,1.77206999443616,26071.2049439674,0.0,1.0
1991-11-26,21.0,22.0,20.88,22.0,43300,1.69152135832542,1.77206999443616,1.68185552199213,1.77206999443616,537563.416225612,0.0,1.0
1991-11-27,21.0,21.25,21.0,21.12,9600,1.69152135832542,1.7116585173531,1.69152135832542,1.70118719465871,119182.651172422,0.0,1.0
1991-11-29,21.25,21.25,21.12,21.12,3600,1.7116585173531,1.7116585173531,1.70118719465871,1.70118719465871,44693.4941896583,0.0,1.0
1991-12-02,20.75,21.38,20.75,21.25,37400,1.67138419929774,1.7221298400475,1.67138419929774,1.7116585173531,464315.74519256,0.0,1.0
1991-12-03,21.25,21.25,20.75,20.75,12200,1.7116585173531,1.7116585173531,1.67138419929774,1.67138419929774,151461.285864953,0.0,1.0
1991-12-04,21.0,21.25,21.0,21.25,2600,1.69152135832542,1.7116585173531,1.69152135832542,1.7116585173531,32278.634692531,0.0,1.0
1991-12-05,21.12,21.5,21.0,21.0,12100,1.70118719465871,1.73179567638079,1.69152135832542,1.69152135832542,150219.79991524,0.0,1.0
1991-12-06,21.12,21.25,21.12,21.12,107300,1.70118719465871,1.7116585173531,1.70118719465871,1.70118719465871,1332114.42404176,0.0,1.0
1991-12-09,20.75,21.0,20.75,21.0,7200,1.67138419929774,1.69152135832542,1.67138419929774,1.69152135832542,89386.9883793163,0.0,1.0
1991-12-10,20.0,20.5,19.88,20.5,21400,1.61097272221469,1.65124704027005,1.6013068858814,1.65124704027005,265677.993238523,0.0,1.0
1991-12-11,20.38,20.5,19.62,20.12,51900,1.64158120393677,1.65124704027005,1.58036424049261,1.62063855854798,644331.207900904,0.0,1.0
1991-12-12,20.25,20.25,20.12,20.12,15500,1.63110988124237,1.63110988124237,1.62063855854798,1.62063855854798,192430.322205473,0.0,1.0
1991-12-13,20.0,20.25,20.0,20.25,39900,1.61097272221469,1.63110988124237,1.61097272221469,1.63110988124237,495352.893935378,0.0,1.0
1991-12-16,20.12,20.12,19.88,20.0,46600,1.62063855854798,1.62063855854798,1.6013068858814,1.61097272221469,578532.45256613,0.0,1.0
1991-12-17,20.25,20.25,20.12,20.12,85400,1.63110988124237,1.63110988124237,1.62063855854798,1.62063855854798,1060229.00105467,0.0,1.0
1991-12-18,20.62,20.62,20.38,20.38,14100,1.66091287660334,1.66091287660334,1.64158120393677,1.64158120393677,175049.518909495,0.0,1.0
1991-12-19,20.38,20.5,20.25,20.5,49100,1.64158120393677,1.65124704027005,1.63110988124237,1.65124704027005,609569.601308948,0.0,1.0
1991-12-20,20.12,20.25,20.0,20.25,20600,1.62063855854798,1.63110988124237,1.61097272221469,1.63110988124237,255746.105640821,0.0,1.0
1991-12-23,19.38,20.0,19.38,20.0,139400,1.56103256782603,1.61097272221469,1.56103256782603,1.61097272221469,1730631.41389955,0.0,1.0
1991-12-24,20.12,20.12,19.25,19.38,13400,1.62063855854798,1.62063855854798,1.55056124513164,1.56103256782603,166359.117261505,0.0,1.0
1991-12-26,20.0,20.12,20.0,20.0,1900,1.61097272221469,1.62063855854798,1.61097272221469,1.61097272221469,23588.2330445418,0.0,1.0
1991-12-27,19.75,20.0,19.75,20.0,6000,1.590835563187,1.61097272221469,1.590835563187,1.61097272221469,74489.1569827639,0.0,1.0
1991-12-30,19.5,19.75,19.38,19.75,115100,1.57069840415932,1.590835563187,1.56103256782603,1.590835563187,1428950.32811935,0.0,1.0
1991-12-31,19.5,19.88,19.38,19.5,14500,1.57069840415932,1.6013068858814,1.56103256782603,1.57069840415932,180015.462708346,0.0,1.0
1992-01-02,19.12,19.38,19.12,19.38,91500,1.54008992243724,1.56103256782603,1.54008992243724,1.56103256782603,1135959.64398715,0.0,1.0
1992-01-03,19.0,19.12,19.0,19.12,34700,1.53042408610395,1.54008992243724,1.53042408610395,1.54008992243724,430795.624550317,0.0,1.0
1992-01-06,18.62,19.12,18.5,19.12,66000,1.49981560438187,1.54008992243724,1.49014976804859,1.54008992243724,819380.726810403,0.0,1.0
1992-01-07,17.12,18.5,17.12,18.5,73000,1.37899265021577,1.49014976804859,1.37899265021577,1.49014976804859,906284.743290293,0.0,1.0
1992-01-08,17.0,17.62,16.88,17.0,86600,1.36932681388248,1.41926696827114,1.3596609775492,1.36932681388248,1075126.83245123,0.0,1.0
1992-01-09,17.38,17.38,16.88,17.0,43500,1.40476821377121,1.40476821377121,1.36435485894465,1.37405406410302,538188.430367725,0.06,1.0
1992-01-10,17.88,17.88,17.12,17.25,105100,1.44518156859777,1.44518156859777,1.3837532692614,1.3942607415163,1300312.73635972,0.0,1.0
1992-01-13,18.38,18.62,17.88,17.88,57000,1.48559492342433,1.50499333374107,1.44518156859777,1.44518156859777,705212.425999087,0.0,1.0
1992-01-14,17.75,18.5,17.75,18.38,35200,1.43467409634286,1.4952941285827,1.43467409634286,1.48559492342433,435499.603423999,0.0,1.0
1992-01-15,18.25,18.38,17.88,17.88,47200,1.47508745116942,1.48559492342433,1.44518156859777,1.44518156859777,583965.377318544,0.0,1.0
1992-01-16,18.62,18.62,18.25,18.25,10100,1.50499333374107,1.50499333374107,1.47508745116942,1.47508745116942,124958.693027909,0.0,1.0
1992-01-17,19.38,19.38,18.88,18.88,5900,1.56642163307744,1.56642163307744,1.52600827825089,1.52600827825089,72995.6721648182,0.0,1.0
1992-01-20,20.12,20.25,19.38,19.38,11400,1.62623339822075,1.63674087047566,1.56642163307744,1.56642163307744,141042.485199818,0.0,1.0
1992-01-21,20.12,20.38,20.12,20.25,72300,1.62623339822075,1.64724834273056,1.62623339822075,1.63674087047566,894506.287714636,0.0,1.0
1992-01-22,19.88,20.12,19.88,20.12,37500,1.606834987904,1.62623339822075,1.606834987904,1.62623339822075,463955.543420455,0.0,1.0
1992-01-23,19.62,20.0,19.62,19.75,39200,1.58582004339419,1.61653419306238,1.58582004339419,1.5963275156491,484988.194722182,0.0,1.0
1992-01-24,18.5,19.62,18.5,19.62,138100,1.4952941285827,1.58582004339419,1.4952941285827,1.58582004339419,1708593.61456972,0.0,1.0
1992-01-27,18.12,18.38,18.0,18.38,36600,1.46457997891451,1.48559492342433,1.45488077375614,1.48559492342433,452820.610378364,0.0,1.0
1992-01-28,17.5,18.12,17.5,18.12,342100,1.41446741892958,1.46457997891451,1.41446741892958,1.46457997891451,4232511.77077699,0.0,1.0
1992-01-29,17.62,18.0,17.25,17.62,57900,1.42416662408796,1.45488077375614,1.3942607415163,1.42416662408796,716347.359041178,0.0,1.0
1992-01-30,17.5,17.75,17.12,17.12,50700,1.41446741892958,1.43467409634286,1.3837532692614,1.3837532692614,627267.894704454,0.0,1.0
1992-01-31,18.0,18.38,17.5,17.62,89300,1.45488077375614,1.48559492342433,1.41446741892958,1.42416662408796,1104832.80073191,0.0,1.0
1992-02-03,17.88,18.12,17.75,18.12,12100,1.44518156859777,1.46457997891451,1.43467409634286,1.46457997891451,149702.988676999,0.0,1.0
1992-02-04,17.62,17.88,17.5,17.75,44400,1.42416662408796,1.44518156859777,1.41446741892958,1.43467409634286,549323.363409815,0.0,1.0
1992-02-05,17.38,17.62,17.25,17.62,75500,1.40476821377121,1.42416662408796,1.3942607415163,1.42416662408796,934097.160753177,0.0,1.0
1992-02-06,16.75,17.5,16.75,17.5,61600,1.35384738668974,1.41446741892958,1.35384738668974,1.41446741892958,762124.305991999,0.0,1.0
1992-02-07,17.75,17.75,16.62,16.62,88000,1.43467409634286,1.43467409634286,1.34333991443484,1.34333991443484,1088749.00856,0.0,1.0
1992-02-10,18.62,18.75,17.88,17.88,97800,1.50499333374107,1.51550080599598,1.44518156859777,1.44518156859777,1209996.05724055,0.0,1.0
1992-02-11,18.5,18.75,18.5,18.62,30200,1.4952941285827,1.51550080599598,1.4952941285827,1.50499333374107,373638.864301272,0.0,1.0
1992-02-12,18.5,18.62,18.25,18.5,55800,1.4952941285827,1.50499333374107,1.47508745116942,1.4952941285827,690365.848609635,0.0,1.0
1992-02-13,18.38,18.5,18.38,18.5,20200,1.48559492342433,1.4952941285827,1.48559492342433,1.4952941285827,249917.386055817,0.0,1.0
1992-02-14,18.62,18.62,18.25,18.38,23800,1.50499333374107,1.50499333374107,1.47508745116942,1.48559492342433,294457.118224182,0.0,1.0
1992-02-18,18.38,18.5,18.25,18.5,63100,1.48559492342433,1.4952941285827,1.47508745116942,1.4952941285827,780682.527728814,0.0,1.0
1992-02-19,18.12,18.25,18.12,18.25,2600,1.46457997891451,1.47508745116942,1.46457997891451,1.47508745116942,32167.5843438182,0.0,1.0
1992-02-20,18.38,18.38,18.12,18.12,32600,1.48559492342433,1.48559492342433,1.46457997891451,1.46457997891451,403332.01908018,0.0,1.0
1992-02-21,18.5,18.62,18.38,18.38,38900,1.4952941285827,1.50499333374107,1.48559492342433,1.48559492342433,481276.550374817,0.0,1.0
1992-02-24,18.5,18.75,18.5,18.62,31200,1.4952941285827,1.51550080599598,1.4952941285827,1.50499333374107,386011.012125817,0.0,1.0
1992-02-25,18.25,18.5,18.25,18.5,18000,1.47508745116942,1.4952941285827,1.47508745116942,1.4952941285827,222698.660841818,0.0,1.0
1992-02-26,18.12,18.12,18.0,18.12,104400,1.46457997891451,1.46457997891451,1.45488077375614,1.46457997891451,1291652.23288255,0.0,1.0
1992-02-27,18.12,18.38,18.0,18.0,8400,1.46457997891451,1.48559492342433,1.45488077375614,1.45488077375614,103926.041726182,0.0,1.0
1992-02-28,17.88,18.12,17.88,17.88,40200,1.44518156859777,1.46457997891451,1.44518156859777,1.44518156859777,497360.342546725,0.0,1.0
1992-03-02,18.0,18.38,18.0,18.0,73600,1.45488077375614,1.48559492342433,1.45488077375614,1.45488077375614,910590.079886544,0.0,1.0
1992-03-03,18.0,18.25,18.0,18.12,76100,1.45488077375614,1.47508745116942,1.45488077375614,1.46457997891451,941520.449447907,0.0,1.0
1992-03-04,18.0,18.0,17.88,17.88,61000,1.45488077375614,1.45488077375614,1.44518156859777,1.44518156859777,754701.017297271,0.0,1.0
1992-03-05,18.25,18.25,18.12,18.12,75900,1.47508745116942,1.47508745116942,1.46457997891451,1.46457997891451,939046.019882998,0.0,1.0
1992-03-06,18.25,18.38,18.25,18.25,50600,1.47508745116942,1.48559492342433,1.47508745116942,1.47508745116942,626030.679921999,0.0,1.0
1992-03-09,18.62,18.62,18.25,18.25,43500,1.50499333374107,1.50499333374107,1.47508745116942,1.47508745116942,538188.430367728,0.0,1.0
1992-03-10,19.12,19.25,18.62,18.62,43500,1.54540668856763,1.55591416082254,1.50499333374107,1.50499333374107,538188.430367727,0.0,1.0
1992-03-11,19.25,19.25,19.12,19.25,47000,1.55591416082254,1.55591416082254,1.54540668856763,1.55591416082254,581490.947753635,0.0,1.0
1992-03-12,19.25,19.5,19.25,19.5,43400,1.55591416082254,1.57612083823582,1.55591416082254,1.57612083823582,536951.215585271,0.0,1.0
1992-03-13,19.75,19.75,19.38,19.5,17300,1.5963275156491,1.5963275156491,1.56642163307744,1.57612083823582,214038.157364636,0.0,1.0
1992-03-16,19.25,20.0,19.25,20.0,15300,1.55591416082254,1.61653419306238,1.55591416082254,1.61653419306238,189293.861715545,0.0,1.0
1992-03-17,19.5,19.5,19.38,19.5,71200,1.57612083823582,1.57612083823582,1.56642163307744,1.57612083823582,880896.925107634,0.0,1.0
1992-03-18,19.25,19.38,19.25,19.38,5800,1.55591416082254,1.56642163307744,1.55591416082254,1.56642163307744,71758.4573823634,0.0,1.0
1992-03-19,19.25,19.5,19.0,19.5,49300,1.55591416082254,1.57612083823582,1.53570748340926,1.57612083823582,609946.887750089,0.0,1.0
1992-03-20,19.75,19.88,19.62,19.75,29000,1.5963275156491,1.606834987904,1.58582004339419,1.5963275156491,358792.286911817,0.0,1.0
1992-03-23,20.0,20.38,20.0,20.0,68200,1.61653419306238,1.64724834273056,1.61653419306238,1.61653419306238,843780.481633997,0.0,1.0
1992-03-24,20.5,20.62,20.0,20.0,77300,1.65694754788894,1.66664675304731,1.61653419306238,1.61653419306238,956367.02683736,0.0,1.0
1992-03-25,20.62,20.62,20.5,20.62,14600,1.66664675304731,1.66664675304731,1.65694754788894,1.66664675304731,180633.358238363,0.0,1.0
1992-03-26,21.5,21.88,20.88,20.88,119900,1.73777425754206,1.76848840721024,1.68766169755712,1.68766169755712,1483420.52416299,0.0,1.0
1992-03-27,21.0,21.25,20.88,21.0,29600,1.6973609027155,1.71756758012878,1.68766169755712,1.6973609027155,366215.575606544,0.0,1.0
1992-03-30,21.0,21.0,20.88,21.0,40600,1.6973609027155,1.6973609027155,1.68766169755712,1.6973609027155,502309.201676544,0.0,1.0
1992-03-31,21.25,21.25,21.12,21.12,38400,1.71756758012878,1.71756758012878,1.70706010787387,1.70706010787387,475090.476462544,0.0,1.0
1992-04-01,20.88,21.25,20.88,21.25,21600,1.68766169755712,1.71756758012878,1.68766169755712,1.71756758012878,267238.393010182,0.0,1.0
1992-04-02,20.75,20.88,20.62,20.88,109800,1.67715422530222,1.68766169755712,1.66664675304731,1.68766169755712,1358461.83113509,0.0,1.0
1992-04-03,20.5,20.5,20.38,20.5,13700,1.65694754788894,1.65694754788894,1.64724834273056,1.65694754788894,169498.425196272,0.0,1.0
1992-04-06,21.88,21.88,20.62,20.62,42000,1.76848840721024,1.76848840721024,1.66664675304731,1.66664675304731,519630.208630908,0.0,1.0
1992-04-07,21.5,21.88,21.5,21.88,76500,1.73777425754206,1.76848840721024,1.73777425754206,1.76848840721024,946469.308577723,0.0,1.0
1992-04-08,21.0,21.38,21.0,21.38,96400,1.6973609027155,1.72807505238368,1.6973609027155,1.72807505238368,1192675.05028618,0.0,1.0
1992-04-09,22.0,22.0,20.88,20.88,21300,1.78222894785127,1.78222894785127,1.6914972923243,1.6914972923243,262929.182339319,0.05,1.0
1992-04-10,21.88,22.0,21.88,21.88,26700,1.77250769904481,1.78222894785127,1.77250769904481,1.77250769904481,329587.284904217,0.0,1.0
1992-04-13,22.12,22.25,22.0,22.12,17700,1.79195019665773,1.8024815495314,1.78222894785127,1.79195019665773,218490.447296054,0.0,1.0
1992-04-14,22.5,22.5,22.25,22.25,28500,1.82273415121153,1.82273415121153,1.8024815495314,1.8024815495314,351806.652425849,0.0,1.0
1992-04-15,22.62,22.62,22.5,22.5,39000,1.83245540001799,1.83245540001799,1.82273415121153,1.82273415121153,481419.629635373,0.0,1.0
1992-04-16,22.5,22.62,22.5,22.5,4900,1.82273415121153,1.83245540001799,1.82273415121153,1.82273415121153,60486.0560311109,0.0,1.0
1992-04-20,23.12,23.12,22.5,22.5,30700,1.87296060337825,1.87296060337825,1.82273415121153,1.82273415121153,378963.657174511,0.0,1.0
1992-04-21,23.25,23.38,23.0,23.38,42200,1.88349195625191,1.89402330912558,1.86323935457178,1.89402330912558,520920.72745161,0.0,1.0
1992-04-22,23.0,23.12,23.0,23.12,1100,1.86323935457178,1.87296060337825,1.86323935457178,1.87296060337825,13578.5023743311,0.0,1.0
1992-04-23,23.0,23.88,22.75,23.0,170800,1.86323935457178,1.93452851248584,1.84298675289166,1.86323935457178,2108371.09594159,0.0,1.0
1992-04-24,24.0,25.38,24.0,24.25,85900,1.9442497612923,2.0560441225666,1.9442497612923,1.96450236297242,1060357.59450458,0.0,1.0
1992-04-27,24.38,24.75,24.25,24.5,63900,1.97503371584609,2.00500756633268,1.96450236297242,1.98475496465255,788787.547017958,0.0,1.0
1992-04-28,24.25,24.38,24.12,24.38,29300,1.96450236297242,1.97503371584609,1.95397101009876,1.97503371584609,361681.926879909,0.0,1.0
1992-04-29,24.25,24.38,24.25,24.38,29700,1.96450236297242,1.97503371584609,1.96450236297242,1.97503371584609,366619.564106939,0.0,1.0
1992-04-30,24.38,24.5,24.25,24.38,126100,1.97503371584609,1.98475496465255,1.96450236297242,1.97503371584609,1556590.13582104,0.0,1.0
1992-05-01,24.38,24.38,24.25,24.25,18300,1.97503371584609,1.97503371584609,1.96450236297242,1.96450236297242,225896.903136598,0.0,1.0
1992-05-04,24.5,24.62,24.5,24.5,31400,1.98475496465255,1.99447621345901,1.98475496465255,1.98475496465255,387604.522321814,0.0,1.0
1992-05-05,24.62,24.62,24.38,24.38,66500,1.99447621345901,1.99447621345901,1.97503371584609,1.97503371584609,820882.188993651,0.0,1.0
1992-05-06,24.12,24.62,24.12,24.62,99100,1.95397101009876,1.99447621345901,1.95397101009876,1.99447621345901,1223299.62299655,0.0,1.0
1992-05-07,23.75,24.12,23.75,24.12,7700,1.92399715961217,1.95397101009876,1.92399715961217,1.95397101009876,95049.5166203172,0.0,1.0
1992-05-08,23.62,24.0,23.5,24.0,5300,1.9134658067385,1.9442497612923,1.90374455793204,1.9442497612923,65423.6932581405,0.0,1.0
1992-05-11,23.25,23.62,23.25,23.62,11400,1.88349195625191,1.9134658067385,1.88349195625191,1.9134658067385,140722.66097034,0.0,1.0
1992-05-12,22.38,23.38,22.0,23.38,148900,1.81301290240507,1.89402330912558,1.78222894785127,1.89402330912558,1838035.45776172,0.0,1.0
1992-05-13,22.12,22.38,22.12,22.38,32700,1.79195019665773,1.81301290240507,1.79195019665773,1.81301290240507,403651.84330966,0.0,1.0
1992-05-14,22.75,22.75,21.5,22.12,154600,1.84298675289166,1.84298675289166,1.74172374449102,1.79195019665773,1908396.78824689,0.0,1.0
1992-05-15,23.12,23.25,22.5,22.62,63700,1.87296060337825,1.88349195625191,1.82273415121153,1.83245540001799,786318.728404441,0.0,1.0
1992-05-18,24.0,24.12,23.25,23.25,53900,1.9442497612923,1.95397101009876,1.88349195625191,1.88349195625191,665346.61634222,0.0,1.0
1992-05-19,24.38,24.38,23.62,24.0,71500,1.97503371584609,1.97503371584609,1.9134658067385,1.9442497612923,882602.654331518,0.0,1.0
1992-05-20,24.75,24.75,24.5,24.5,25100,2.00500756633268,2.00500756633268,1.98475496465255,1.98475496465255,309836.735996099,0.0,1.0
1992-05-21,24.75,25.25,24.62,24.62,118300,2.00500756633268,2.04551276969294,1.99447621345901,1.99447621345901,1460306.20989397,0.0,1.0
1992-05-22,25.12,25.25,24.62,24.75,28800,2.03498141681927,2.04551276969294,1.99447621345901,2.00500756633268,355509.880346122,0.0,1.0
1992-05-26,25.5,25.5,25.0,25.12,162600,2.06576537137307,2.06576537137307,2.02526016801281,2.03498141681927,2007149.53278747,0.0,1.0
1992-05-27,25.0,26.0,25.0,25.62,140300,2.02526016801281,2.10627057473332,2.02526016801281,2.07548662017953,1731876.25738058,0.0,1.0
1992-05-28,25.0,25.12,24.62,25.12,78400,2.02526016801281,2.03498141681927,1.99447621345901,2.03498141681927,967776.896497775,0.0,1.0
1992-05-29,24.75,25.0,24.62,25.0,46100,2.00500756633268,2.02526016801281,1.99447621345901,2.02526016801281,569062.690415146,0.0,1.0
1992-06-01,25.38,25.38,24.62,24.62,43600,2.0560441225666,2.0560441225666,1.99447621345901,1.99447621345901,538202.457746213,0.0,1.0
1992-06-02,25.12,25.25,25.0,25.12,13500,2.03498141681927,2.04551276969294,2.02526016801281,2.03498141681927,166645.256412245,0.0,1.0
1992-06-03,25.25,25.5,25.0,25.25,159800,2.04551276969294,2.06576537137307,2.02526016801281,2.04551276969294,1972586.07219827,0.0,1.0
1992-06-04,25.12,25.12,25.0,25.0,146200,2.03498141681927,2.03498141681927,2.02526016801281,2.02526016801281,1804706.40647927,0.0,1.0
1992-06-05,25.5,25.5,25.12,25.25,102100,2.06576537137307,2.06576537137307,2.03498141681927,2.04551276969294,1260331.90219927,0.0,1.0
1992-06-08,26.5,27.0,25.75,25.75,227800,2.14677577809358,2.18728098145383,2.08601797305319,2.08601797305319,2811984.40079328,0.0,1.0
1992-06-09,26.5,26.75,26.25,26.5,259700,2.14677577809358,2.16702837977371,2.12652317641345,2.14677577809358,3205760.96964888,0.0,1.0
1992-06-10,26.25,26.5,25.75,26.5,97300,2.12652317641345,2.14677577809358,2.08601797305319,2.14677577809358,1201080.25547492,0.0,1.0
1992-06-11,27.25,27.25,26.25,26.25,54800,2.20753358313396,2.20753358313396,2.12652317641345,2.12652317641345,676456.300103038,0.0,1.0
1992-06-12,26.75,27.0,26.75,27.0,255300,2.16702837977371,2.18728098145383,2.16702837977371,2.18728098145383,3151446.96015155,0.0,1.0
1992-06-15,26.5,26.62,26.38,26.62,304800,2.14677577809358,2.15649702690004,2.13705452928712,2.15649702690004,3762479.56699645,0.0,1.0
1992-06-16,26.38,26.62,26.38,26.62,82600,2.13705452928712,2.15649702690004,2.13705452928712,2.15649702690004,1019622.08738158,0.0,1.0
1992-06-17,25.88,26.5,25.75,26.5,84200,2.09654932592686,2.14677577809358,2.08601797305319,2.14677577809358,1039372.6362897,0.0,1.0
1992-06-18,25.88,26.12,25.75,25.75,118600,2.09654932592686,2.11599182353978,2.08601797305319,2.08601797305319,1464009.43781424,0.0,1.0
1992-06-19,25.88,26.12,25.88,26.0,52200,2.09654932592686,2.11599182353978,2.09654932592686,2.10627057473332,644361.658127345,0.0,1.0
1992-06-22,25.62,25.75,25.62,25.62,71000,2.07548662017953,2.08601797305319,2.07548662017953,2.07548662017953,876430.607797729,0.0,1.0
1992-06-23,25.62,25.75,25.62,25.62,64800,2.07548662017953,2.08601797305319,2.07548662017953,2.07548662017953,799897.230778773,0.0,1.0
1992-06-24,25.75,25.75,25.38,25.75,28000,2.08601797305319,2.08601797305319,2.0560441225666,2.08601797305319,345634.605892063,0.0,1.0
1992-06-25,25.0,25.75,25.0,25.75,38400,2.02526016801281,2.08601797305319,2.02526016801281,2.08601797305319,474013.173794829,0.0,1.0
1992-06-26,25.12,25.12,24.88,25.0,78700,2.03498141681927,2.03498141681927,2.01553891920635,2.02526016801281,971480.124418048,0.0,1.0
1992-06-29,25.38,25.5,25.0,25.0,146200,2.0560441225666,2.06576537137307,2.02526016801281,2.02526016801281,1804706.40647927,0.0,1.0
1992-06-30,25.5,25.5,25.25,25.5,144600,2.06576537137307,2.06576537137307,2.04551276969294,2.06576537137307,1784955.85757115,0.0,1.0
1992-07-01,26.0,26.0,25.62,25.75,86800,2.10627057473332,2.10627057473332,2.07548662017953,2.08601797305319,1071467.2782654,0.0,1.0
1992-07-02,26.25,26.38,26.0,26.25,250900,2.12652317641345,2.13705452928712,2.10627057473332,2.12652317641345,3097132.95065423,0.0,1.0
1992-07-06,26.5,26.62,26.38,26.5,96400,2.14677577809358,2.15649702690004,2.13705452928712,2.14677577809358,1189970.5717141,0.0,1.0
1992-07-07,26.62,26.88,26.5,26.5,81900,2.15649702690004,2.17755973264737,2.14677577809358,2.14677577809358,1010981.22223428,0.0,1.0
1992-07-08,26.62,26.75,26.5,26.62,60100,2.15649702690004,2.16702837977371,2.14677577809358,2.15649702690004,741879.993361177,0.0,1.0
1992-07-09,26.88,27.0,26.62,26.75,53000,2.1816102529834,2.19134958446993,2.16050836809591,2.17105931053965,653022.233486377,0.05,1.0
1992-07-10,26.62,27.12,26.62,27.12,71100,2.16050836809591,2.20108891595646,2.16050836809591,2.20108891595646,876035.486809084,0.0,1.0
1992-07-13,26.88,26.88,26.62,26.62,78100,2.1816102529834,2.1816102529834,2.16050836809591,2.16050836809591,962283.706326152,0.0,1.0
1992-07-14,28.62,29.0,27.12,27.12,78400,2.32283055953813,2.35367177591215,2.20108891595646,2.20108891595646,965980.058591169,0.0,1.0
1992-07-15,28.25,28.88,28.12,28.75,58200,2.29280095412132,2.34393244442562,2.28225001167757,2.33338150198187,717092.339413342,0.0,1.0
1992-07-16,27.38,28.0,27.12,28.0,17900,2.22219080084395,2.27251068019104,2.20108891595646,2.27251068019104,220549.018479362,0.0,1.0
1992-07-17,27.5,27.62,27.38,27.5,5700,2.23193013233049,2.24166946381702,2.22219080084395,2.23193013233049,70230.6930353273,0.0,1.0
1992-07-20,27.12,27.62,27.12,27.5,80700,2.20108891595646,2.24166946381702,2.20108891595646,2.23193013233049,994318.759289637,0.0,1.0
1992-07-21,27.25,27.38,27.12,27.12,28000,2.21163985840021,2.22219080084395,2.20108891595646,2.20108891595646,344992.878068275,0.0,1.0
1992-07-22,27.88,27.88,27.25,27.25,29400,2.26277134870451,2.26277134870451,2.21163985840021,2.21163985840021,362242.521971688,0.0,1.0
1992-07-23,28.0,28.12,27.75,28.0,14000,2.27251068019104,2.28225001167757,2.25222040626076,2.27251068019104,172496.439034137,0.0,1.0
1992-07-24,28.88,28.88,28.0,28.0,41200,2.34393244442562,2.34393244442562,2.27251068019104,2.27251068019104,507632.377729032,0.0,1.0
1992-07-27,28.75,28.88,28.5,28.88,8300,2.33338150198187,2.34393244442562,2.31309122805159,2.34393244442562,102265.74599881,0.0,1.0
1992-07-28,28.5,28.75,28.25,28.75,11400,2.31309122805159,2.33338150198187,2.29280095412132,2.33338150198187,140461.386070655,0.0,1.0
1992-07-29,28.62,28.62,28.38,28.5,10600,2.32283055953813,2.32283055953813,2.30335189656506,2.31309122805159,130604.446697275,0.0,1.0
1992-07-30,29.12,29.12,28.5,28.5,70700,2.36341110739868,2.36341110739868,2.31309122805159,2.31309122805159,871107.017122395,0.0,1.0
1992-07-31,29.12,29.25,29.0,29.12,62600,2.36341110739868,2.37396204984243,2.35367177591215,2.36341110739868,771305.505966929,0.0,1.0
1992-08-03,29.62,29.62,29.0,29.0,61500,2.40399165525924,2.40399165525924,2.35367177591215,2.35367177591215,757752.214328531,0.0,1.0
1992-08-04,29.75,29.75,29.5,29.5,49800,2.41454259770298,2.41454259770298,2.3942523237727,2.3942523237727,613594.47599286,0.0,1.0
1992-08-05,27.25,28.75,27.0,28.75,33600,2.21163985840021,2.33338150198187,2.19134958446993,2.33338150198187,413991.45368193,0.0,1.0
1992-08-06,26.0,26.12,25.38,26.0,145800,2.11018848874882,2.11992782023536,2.05986860940174,2.11018848874882,1796427.20079838,0.0,1.0
1992-08-07,28.12,28.12,26.0,26.0,124500,2.28225001167757,2.28225001167757,2.11018848874882,2.11018848874882,1533986.18998215,0.0,1.0
1992-08-10,28.38,28.5,28.0,28.12,11000,2.30335189656506,2.31309122805159,2.27251068019104,2.28225001167757,135532.916383965,0.0,1.0
1992-08-11,28.38,28.5,28.38,28.38,326000,2.30335189656506,2.31309122805159,2.30335189656506,2.30335189656506,4016702.79465206,0.0,1.0
1992-08-12,28.75,28.75,28.5,28.5,11600,2.33338150198187,2.33338150198187,2.31309122805159,2.31309122805159,142925.620914,0.0,1.0
1992-08-13,29.88,29.88,28.88,29.0,85600,2.42509354014672,2.42509354014672,2.34393244442562,2.35367177591215,1054692.51295158,0.0,1.0
1992-08-14,30.0,30.75,29.88,30.25,168000,2.43483287163326,2.49570369342409,2.42509354014672,2.45512314556353,2069957.26840965,0.0,1.0
1992-08-17,29.5,29.75,29.38,29.75,187300,2.3942523237727,2.41454259770298,2.38451299228617,2.41454259770298,2307755.93079243,0.0,1.0
1992-08-18,28.75,29.5,28.62,29.38,102900,2.33338150198187,2.3942523237727,2.32283055953813,2.38451299228617,1267848.82690091,0.0,1.0
1992-08-19,28.5,29.5,28.0,28.0,105600,2.31309122805159,2.3942523237727,2.27251068019104,2.27251068019104,1301115.99728607,0.0,1.0
1992-08-20,28.75,29.12,28.5,29.0,951400,2.33338150198187,2.36341110739868,2.31309122805159,2.35367177591215,11722365.1497913,0.0,1.0
1992-08-21,28.75,29.12,28.75,28.88,203900,2.33338150198187,2.36341110739868,2.33338150198187,2.34393244442562,2512287.42279005,0.0,1.0
1992-08-24,28.62,28.88,28.62,28.62,176500,2.32283055953813,2.34393244442562,2.32283055953813,2.32283055953813,2174687.2492518,0.0,1.0
1992-08-25,29.38,29.75,28.62,28.62,125300,2.38451299228617,2.41454259770298,2.32283055953813,2.32283055953813,1543843.12935553,0.0,1.0
1992-08-26,30.0,30.0,29.5,29.5,248500,2.43483287163326,2.43483287163326,2.3942523237727,2.3942523237727,3061811.79285594,0.0,1.0
1992-08-27,30.25,30.38,29.75,29.88,109100,2.45512314556353,2.46567408800728,2.41454259770298,2.42509354014672,1344240.1070446,0.0,1.0
1992-08-28,31.5,31.5,30.5,30.5,216600,2.55657451521492,2.55657451521492,2.47541341949381,2.47541341949381,2668766.33534244,0.0,1.0
1992-08-31,31.0,31.88,30.75,31.25,174100,2.51599396735437,2.58741573158894,2.49570369342409,2.53628424128464,2145116.43113166,0.0,1.0
1992-09-01,31.25,31.5,30.88,31.0,92500,2.53628424128464,2.55657451521492,2.50625463586783,2.51599396735437,1139708.61504698,0.0,1.0
1992-09-02,31.12,31.62,31.0,31.5,57300,2.5257332988409,2.56631384670145,2.51599396735437,2.55657451521492,706003.282618291,0.0,1.0
1992-09-03,31.38,31.38,31.12,31.25,77200,2.54683518372839,2.54683518372839,2.5257332988409,2.53628424128464,951194.6495311,0.0,1.0
1992-09-04,31.62,31.75,31.38,31.38,23800,2.56631384670145,2.5768647891452,2.54683518372839,2.54683518372839,293243.946358034,0.0,1.0
1992-09-08,32.62,32.75,31.62,31.62,143800,2.64747494242256,2.65802588486631,2.56631384670145,2.56631384670145,1771784.85236493,0.0,1.0
1992-09-09,32.75,32.75,32.5,32.62,82500,2.65802588486631,2.65802588486631,2.63773561093603,2.64747494242256,1016496.87287974,0.0,1.0
1992-09-10,32.62,32.88,32.5,32.75,101200,2.64747494242256,2.66857682731005,2.63773561093603,2.65802588486631,1246902.83073248,0.0,1.0
1992-09-11,32.88,32.88,32.5,32.62,68700,2.66857682731005,2.66857682731005,2.63773561093603,2.64747494242256,846464.668688946,0.0,1.0
1992-09-14,33.0,33.38,32.88,33.12,85500,2.67831615879658,2.7091573751706,2.66857682731005,2.68805549028312,1053460.39552991,0.0,1.0
1992-09-15,32.88,33.12,32.88,33.0,69700,2.66857682731005,2.68805549028312,2.66857682731005,2.67831615879658,858785.84290567,0.0,1.0
1992-09-16,33.0,33.38,32.75,32.88,90400,2.67831615879658,2.7091573751706,2.65802588486631,2.66857682731005,1113834.14919186,0.0,1.0
1992-09-17,33.75,34.25,33.0,33.0,70700,2.73918698058741,2.77976752844797,2.67831615879658,2.67831615879658,871107.017122396,0.0,1.0
1992-09-18,34.5,34.5,33.5,33.5,83500,2.80005780237825,2.80005780237825,2.71889670665714,2.71889670665714,1028818.04709646,0.0,1.0
1992-09-21,34.75,34.75,34.62,34.62,101000,2.82034807630852,2.82034807630852,2.80979713386478,2.80979713386478,1244438.59588914,0.0,1.0
1992-09-22,34.88,35.0,34.38,34.5,82800,2.83089901875227,2.8406383502388,2.79031847089171,2.80005780237825,1020193.22514475,0.0,1.0
1992-09-23,35.0,35.75,34.88,35.0,112300,2.8406383502388,2.90150917202963,2.83089901875227,2.8406383502388,1383667.86453812,0.0,1.0
1992-09-24,35.75,35.88,35.12,35.12,157100,2.90150917202963,2.91206011447338,2.85037768172533,2.85037768172533,1935656.46944736,0.0,1.0
1992-09-25,34.0,35.5,33.62,35.38,229700,2.75947725451769,2.88121889809935,2.72863603814367,2.87147956661282,2830173.71758153,0.0,1.0
1992-09-28,33.0,34.0,32.88,34.0,218700,2.67831615879658,2.75947725451769,2.66857682731005,2.75947725451769,2694640.80119756,0.0,1.0
1992-09-29,33.88,33.88,33.38,33.62,34600,2.74973792303116,2.74973792303116,2.7091573751706,2.72863603814367,426312.627898654,0.0,1.0
1992-09-30,33.25,33.88,33.25,33.75,41300,2.69860643272686,2.74973792303116,2.69860643272686,2.73918698058741,508864.495150706,0.0,1.0
1992-10-01,32.25,33.12,32.25,33.12,47300,2.61744533700575,2.68805549028312,2.61744533700575,2.68805549028312,582791.540451051,0.0,1.0
1992-10-02,32.38,32.62,32.12,32.38,96600,2.6279962794495,2.64747494242256,2.60689439456201,2.6279962794495,1190225.42933555,0.0,1.0
1992-10-05,31.75,32.38,31.62,32.38,39000,2.5768647891452,2.6279962794495,2.56631384670145,2.6279962794495,480525.79445224,0.0,1.0
1992-10-06,31.5,31.75,31.25,31.75,110700,2.55657451521492,2.5768647891452,2.53628424128464,2.5768647891452,1363953.98579136,0.0,1.0
1992-10-07,31.88,32.12,31.62,31.62,81200,2.58741573158894,2.60689439456201,2.56631384670145,2.56631384670145,1000479.346398,0.0,1.0
1992-10-08,32.0,32.5,31.75,31.75,33300,2.60121311786153,2.64185707282812,2.58089114037824,2.58089114037824,409655.015455264,0.05,1.0
1992-10-09,31.5,32.25,31.25,31.75,14000,2.56056916289494,2.62153509534482,2.54024718541165,2.58089114037824,172227.333825036,0.0,1.0
1992-10-12,31.62,31.62,31.5,31.5,43900,2.57032371208692,2.57032371208692,2.56056916289494,2.56056916289494,540055.711065649,0.0,1.0
1992-10-13,31.5,31.62,31.12,31.5,51500,2.56056916289494,2.57032371208692,2.52967975712034,2.56056916289494,633550.549427811,0.0,1.0
1992-10-14,31.5,31.62,31.38,31.5,42700,2.56056916289494,2.57032371208692,2.55081461370296,2.56056916289494,525293.36816636,0.0,1.0
1992-10-15,31.25,31.5,31.25,31.5,25700,2.54024718541165,2.56056916289494,2.54024718541165,2.56056916289494,316160.177093102,0.0,1.0
1992-10-16,32.5,32.62,31.38,31.38,143900,2.64185707282812,2.6516116220201,2.55081461370296,2.55081461370296,1770250.95267304,0.0,1.0
1992-10-19,34.25,34.5,32.5,32.5,94500,2.78411091521117,2.80443289269446,2.64185707282812,2.64185707282812,1162534.50331899,0.0,1.0
1992-10-20,33.75,34.12,33.62,34.12,26200,2.74346696024458,2.77354348691986,2.73289953195327,2.77354348691986,322311.153301139,0.0,1.0
1992-10-21,33.25,33.62,33.12,33.62,13100,2.702823005278,2.73289953195327,2.69225557698668,2.73289953195327,161155.576650569,0.0,1.0
1992-10-22,31.62,33.12,31.62,33.12,45700,2.57032371208692,2.69225557698668,2.57032371208692,2.69225557698668,562199.225414582,0.0,1.0
1992-10-23,31.62,31.75,31.5,31.75,12700,2.57032371208692,2.58089114037824,2.56056916289494,2.58089114037824,156234.79568414,0.0,1.0
1992-10-26,32.0,32.12,31.62,31.62,49600,2.60121311786153,2.61096766705351,2.57032371208692,2.57032371208692,610176.83983727,0.0,1.0
1992-10-27,30.88,31.88,30.5,31.88,39800,2.51017065873638,2.59145856866955,2.47928125296177,2.59145856866955,489617.706159744,0.0,1.0
1992-10-28,30.62,30.88,29.75,30.88,115100,2.48903580215375,2.51017065873638,2.41831532051189,2.51017065873638,1415954.72309012,0.0,1.0
1992-10-29,30.75,31.25,30.62,30.62,43500,2.49960323044506,2.54024718541165,2.48903580215375,2.48903580215375,535134.930099219,0.0,1.0
1992-10-30,30.5,31.0,30.5,31.0,17900,2.47928125296177,2.51992520792836,2.47928125296177,2.51992520792836,220204.948247724,0.0,1.0
1992-11-02,31.0,31.0,30.62,30.62,19600,2.51992520792836,2.51992520792836,2.48903580215375,2.48903580215375,241118.26735505,0.0,1.0
1992-11-03,30.0,31.0,30.0,31.0,37100,2.43863729799518,2.51992520792836,2.43863729799518,2.51992520792836,456402.434636346,0.0,1.0
1992-11-04,29.25,30.25,29.25,30.12,58000,2.3776713655453,2.45895927547848,2.3776713655453,2.44839184718716,713513.240132293,0.0,1.0
1992-11-05,27.88,29.0,27.75,29.0,155700,2.26630692893686,2.35734938806201,2.25573950064554,2.35734938806201,1915413.99118272,0.0,1.0
1992-11-06,29.25,29.38,28.25,28.25,227900,2.3776713655453,2.38823879383662,2.29638345561213,2.29638345561213,2803614.95562327,0.0,1.0
1992-11-09,28.38,29.25,28.0,29.0,165300,2.30695088390344,2.3776713655453,2.27606147812884,2.35734938806201,2033512.73437703,0.0,1.0
1992-11-10,29.0,29.0,28.5,28.5,208700,2.35734938806201,2.35734938806201,2.31670543309542,2.31670543309542,2567417.46923464,0.0,1.0
1992-11-11,28.5,29.0,28.5,29.0,68900,2.31670543309542,2.35734938806201,2.31670543309542,2.35734938806201,847604.5214675,0.0,1.0
1992-11-12,28.62,29.12,28.5,29.0,165100,2.32645998228741,2.36710393725399,2.31670543309542,2.35734938806201,2031052.34389381,0.0,1.0
1992-11-13,29.0,29.12,28.75,28.88,40500,2.35734938806201,2.36710393725399,2.33702741057872,2.34759483887003,498229.072850997,0.0,1.0
1992-11-16,29.25,29.25,28.88,28.88,32200,2.3776713655453,2.3776713655453,2.34759483887003,2.34759483887003,396122.867797583,0.0,1.0
1992-11-17,29.0,29.12,29.0,29.0,38000,2.35734938806201,2.36710393725399,2.35734938806201,2.35734938806201,467474.191810812,0.0,1.0
1992-11-18,29.12,29.12,29.0,29.0,86700,2.36710393725399,2.36710393725399,2.35734938806201,2.35734938806201,1066579.27447362,0.0,1.0
1992-11-19,28.0,29.12,27.75,28.88,102700,2.27606147812884,2.36710393725399,2.25573950064554,2.34759483887003,1263410.5131308,0.0,1.0
1992-11-20,28.75,28.75,28.25,28.25,67100,2.33702741057872,2.33702741057872,2.29638345561213,2.29638345561213,825461.007118564,0.0,1.0
1992-11-23,29.0,29.38,28.5,28.5,82500,2.35734938806201,2.38823879383662,2.31670543309542,2.31670543309542,1014911.0743261,0.0,1.0
1992-11-24,28.75,28.88,28.62,28.88,62900,2.33702741057872,2.34759483887003,2.32645998228741,2.34759483887003,773792.806971053,0.0,1.0
1992-11-25,28.75,28.88,28.62,28.62,12000,2.33702741057872,2.34759483887003,2.32645998228741,2.32645998228741,147623.428992888,0.0,1.0
1992-11-27,29.0,29.0,28.62,28.75,28800,2.35734938806201,2.35734938806201,2.32645998228741,2.33702741057872,354296.229582931,0.0,1.0
1992-11-30,28.38,29.0,28.25,29.0,67400,2.30695088390344,2.35734938806201,2.29638345561213,2.35734938806201,829151.592843388,0.0,1.0
1992-12-01,28.25,28.38,28.25,28.38,139600,2.29638345561213,2.30695088390344,2.29638345561213,2.30695088390344,1717352.55728393,0.0,1.0
1992-12-02,28.62,28.62,28.25,28.25,90200,2.32645998228741,2.32645998228741,2.29638345561213,2.29638345561213,1109636.10792987,0.0,1.0
1992-12-03,27.5,28.5,27.38,28.5,148900,2.23541752316225,2.31670543309542,2.22566297397027,2.31670543309542,1831760.71475342,0.0,1.0
1992-12-04,28.0,28.0,27.38,27.5,156200,2.27606147812884,2.27606147812884,2.22566297397027,2.23541752316225,1921564.96739076,0.0,1.0
1992-12-07,28.0,28.38,27.88,27.88,20900,2.27606147812884,2.30695088390344,2.26630692893686,2.26630692893686,257110.805495946,0.0,1.0
1992-12-08,27.88,28.12,27.62,28.0,72500,2.26630692893686,2.28581602732082,2.24517207235423,2.27606147812884,891891.550165363,0.0,1.0
1992-12-09,28.25,28.38,27.88,28.0,46800,2.29638345561213,2.30695088390344,2.26630692893686,2.27606147812884,575731.373072263,0.0,1.0
1992-12-10,28.88,28.88,27.88,28.38,200200,2.34759483887003,2.34759483887003,2.26630692893686,2.30695088390344,2462850.87369801,0.0,1.0
1992-12-11,29.38,29.62,29.25,29.25,18900,2.38823879383662,2.40774789222058,2.3776713655453,2.3776713655453,232506.900663798,0.0,1.0
1992-12-14,29.25,29.38,28.88,29.38,115000,2.3776713655453,2.38823879383662,2.34759483887003,2.38823879383662,1414724.52784851,0.0,1.0
1992-12-15,29.0,29.12,28.88,29.12,50800,2.35734938806201,2.36710393725399,2.34759483887003,2.36710393725399,624939.182736559,0.0,1.0
1992-12-16,28.75,29.0,28.75,28.88,50300,2.33702741057872,2.35734938806201,2.33702741057872,2.34759483887003,618788.206528521,0.0,1.0
1992-12-17,28.5,28.88,28.5,28.88,6600,2.31670543309542,2.34759483887003,2.31670543309542,2.34759483887003,81192.8859460885,0.0,1.0
1992-12-18,28.75,28.75,28.62,28.75,36900,2.33702741057872,2.33702741057872,2.32645998228741,2.33702741057872,453942.04415313,0.0,1.0
1992-12-21,28.38,28.62,28.38,28.62,61000,2.30695088390344,2.32645998228741,2.30695088390344,2.32645998228741,750419.097380515,0.0,1.0
1992-12-22,28.38,28.5,28.25,28.5,120100,2.30695088390344,2.31670543309542,2.29638345561213,2.31670543309542,1477464.48517049,0.0,1.0
1992-12-23,28.12,28.38,28.12,28.38,126000,2.28581602732082,2.30695088390344,2.28581602732082,2.30695088390344,1550046.00442532,0.0,1.0
1992-12-24,28.75,28.75,28.25,28.38,81900,2.33702741057872,2.33702741057872,2.29638345561213,2.30695088390344,1007529.90287646,0.0,1.0
1992-12-28,28.38,28.62,28.25,28.62,12200,2.30695088390344,2.32645998228741,2.29638345561213,2.32645998228741,150083.819476103,0.0,1.0
1992-12-29,28.5,28.75,28.25,28.38,74500,2.31670543309542,2.33702741057872,2.29638345561213,2.30695088390344,916495.454997514,0.0,1.0
1992-12-30,28.38,28.62,28.38,28.62,79900,2.30695088390344,2.32645998228741,2.30695088390344,2.32645998228741,982925.998044314,0.0,1.0
1992-12-31,29.38,29.5,28.5,28.5,47000,2.38823879383662,2.3979933430286,2.31670543309542,2.31670543309542,578191.763555477,0.0,1.0
1993-01-04,28.88,29.75,28.88,29.5,74700,2.34759483887003,2.41831532051189,2.34759483887003,2.3979933430286,918955.845480727,0.0,1.0
1993-01-05,29.5,29.5,28.62,28.88,89400,2.3979933430286,2.3979933430286,2.32645998228741,2.34759483887003,1099794.54599701,0.0,1.0
1993-01-06,28.88,29.5,28.75,29.5,116100,2.34759483887003,2.3979933430286,2.33702741057872,2.3979933430286,1428256.67550619,0.0,1.0
1993-01-07,28.62,28.88,28.5,28.88,41700,2.32645998228741,2.34759483887003,2.31670543309542,2.34759483887003,512991.415750284,0.0,1.0
1993-01-08,27.75,28.62,27.75,28.62,202200,2.25573950064554,2.32645998228741,2.25573950064554,2.32645998228741,2487454.77853017,0.0,1.0
1993-01-11,27.12,27.88,27.0,27.88,51300,2.20940539198364,2.27132088231946,2.19962926193061,2.27132088231946,629697.023935887,0.06,1.0
1993-01-12,27.25,27.25,26.88,27.12,33700,2.21999619954108,2.21999619954108,2.18985313187759,2.20940539198364,413660.618063147,0.0,1.0
1993-01-13,27.75,27.88,26.88,27.25,103300,2.26073007476202,2.27132088231946,2.18985313187759,2.21999619954108,1267986.40492353,0.0,1.0
1993-01-14,26.75,27.62,26.75,27.5,77400,2.17926232432014,2.25013926720457,2.17926232432014,2.24036313715155,950069.194008534,0.0,1.0
1993-01-15,27.12,27.38,26.88,27.0,154100,2.20940539198364,2.23058700709852,2.18985313187759,2.19962926193061,1891546.03096531,0.0,1.0
1993-01-18,27.0,27.12,26.88,27.12,57500,2.19962926193061,2.20940539198364,2.18985313187759,2.20940539198364,705800.757822877,0.0,1.0
1993-01-19,27.62,27.88,26.88,26.88,144700,2.25013926720457,2.27132088231946,2.18985313187759,2.18985313187759,1776162.95055601,0.0,1.0
1993-01-20,27.75,27.88,27.5,27.62,16600,2.26073007476202,2.27132088231946,2.24036313715155,2.25013926720457,203761.610084517,0.0,1.0
1993-01-21,28.0,28.0,27.5,27.5,34100,2.28109701237249,2.28109701237249,2.24036313715155,2.24036313715155,418570.536378435,0.0,1.0
1993-01-22,28.75,28.75,28.0,28.12,67600,2.34219782520389,2.34219782520389,2.28109701237249,2.29087314242551,829776.195283939,0.0,1.0
1993-01-25,29.5,29.62,28.62,28.62,121200,2.4032986380353,2.41307476808832,2.33160701764645,2.33160701764645,1487705.24953274,0.0,1.0
1993-01-26,30.25,31.0,30.25,30.5,153000,2.4643994508667,2.52550026369811,2.4643994508667,2.48476638847717,1878043.75559826,0.0,1.0
1993-01-27,30.0,30.12,29.62,29.88,79500,2.44403251325624,2.45380864330926,2.41307476808832,2.43425638320321,975846.265163801,0.0,1.0
1993-01-28,31.25,31.25,30.0,30.12,96700,2.54586720130858,2.54586720130858,2.44403251325624,2.45380864330926,1186972.75272125,0.0,1.0
1993-01-29,31.75,32.0,31.12,31.25,61600,2.58660107652952,2.60696801413998,2.53527639375113,2.54586720130858,756127.420554593,0.0,1.0
1993-02-01,32.5,32.62,32.0,32.0,234600,2.64770188936092,2.65747801941395,2.60696801413998,2.60696801413998,2879667.09191734,0.0,1.0
1993-02-02,32.75,32.75,32.38,32.38,130500,2.66806882697139,2.66806882697139,2.6379257593079,2.6379257593079,1601860.85036322,0.0,1.0
1993-02-03,34.38,34.88,32.75,32.75,181000,2.80086126019165,2.84159513541258,2.66806882697139,2.66806882697139,2221738.03766853,0.0,1.0
1993-02-04,35.5,35.5,34.62,34.62,166300,2.89210514068655,2.89210514068655,2.8204135202977,2.8204135202977,2041298.53958164,0.0,1.0
1993-02-05,36.0,36.12,35.5,35.5,200800,2.93283901590748,2.94261514596051,2.89210514068655,2.89210514068655,2464778.99427537,0.0,1.0
1993-02-08,36.0,36.0,35.75,36.0,246900,2.93283901590748,2.93283901590748,2.91247207829701,2.93283901590748,3030647.08011249,0.0,1.0
1993-02-09,35.38,36.0,35.25,36.0,94500,2.88232901063352,2.93283901590748,2.87173820307608,2.93283901590748,1159968.20198716,0.0,1.0
1993-02-10,35.0,35.62,34.88,35.38,100000,2.85137126546561,2.90188127073957,2.84159513541258,2.88232901063352,1227479.57882239,0.0,1.0
1993-02-11,35.88,36.0,34.88,34.88,121400,2.92306288585446,2.93283901590748,2.84159513541258,2.84159513541258,1490160.20869038,0.0,1.0
1993-02-12,35.88,35.88,35.75,35.88,116500,2.92306288585446,2.92306288585446,2.91247207829701,2.92306288585446,1430013.70932809,0.0,1.0
1993-02-16,34.75,35.75,34.75,35.75,36600,2.83100432785514,2.91247207829701,2.83100432785514,2.91247207829701,449257.525848996,0.0,1.0
1993-02-17,35.12,35.25,34.75,34.88,79100,2.86114739551863,2.87173820307608,2.83100432785514,2.84159513541258,970936.346848514,0.0,1.0
1993-02-18,35.5,35.88,35.38,35.38,75600,2.89210514068655,2.92306288585446,2.88232901063352,2.88232901063352,927974.561589728,0.0,1.0
1993-02-19,36.0,36.12,35.38,35.5,426100,2.93283901590748,2.94261514596051,2.88232901063352,2.89210514068655,5230290.48536222,0.0,1.0
1993-02-22,36.5,36.88,36.0,36.0,142500,2.97357289112842,3.00453063629633,2.93283901590748,2.93283901590748,1749158.39982191,0.0,1.0
1993-02-23,36.38,36.75,36.0,36.75,83000,2.9637967610754,2.99393982873889,2.93283901590748,2.99393982873889,1018808.05042258,0.0,1.0
1993-02-24,35.88,36.12,35.75,36.12,62400,2.92306288585446,2.94261514596051,2.91247207829701,2.94261514596051,765947.257185173,0.0,1.0
1993-02-25,34.88,35.88,34.88,35.88,32400,2.84159513541258,2.92306288585446,2.84159513541258,2.92306288585446,397703.383538456,0.0,1.0
1993-02-26,35.25,35.38,34.88,35.12,16000,2.87173820307608,2.88232901063352,2.84159513541258,2.86114739551863,196396.732611583,0.0,1.0
1993-03-01,35.5,36.25,35.38,35.5,174500,2.89210514068655,2.95320595351795,2.88232901063352,2.89210514068655,2141951.86504507,0.0,1.0
1993-03-02,35.62,35.88,35.5,35.75,41600,2.90188127073957,2.92306288585446,2.89210514068655,2.91247207829701,510631.504790116,0.0,1.0
1993-03-03,38.25,38.75,35.75,35.75,511100,3.1161414544017,3.15687532962264,2.91247207829701,2.91247207829701,6273648.12736125,0.0,1.0
1993-03-04,37.88,38.25,37.12,38.0,114200,3.08599838673821,3.1161414544017,3.02408289640238,3.09577451679123,1401781.67901517,0.0,1.0
1993-03-05,37.5,37.88,37.5,37.75,41900,3.05504064157029,3.08599838673821,3.05504064157029,3.07540757918076,514313.943526584,0.0,1.0
1993-03-08,38.25,38.38,37.62,37.62,59000,3.1161414544017,3.12673226195914,3.06481677162332,3.06481677162332,724212.951505212,0.0,1.0
1993-03-09,38.25,38.38,38.0,38.38,40500,3.1161414544017,3.12673226195914,3.09577451679123,3.12673226195914,497129.229423069,0.0,1.0
1993-03-10,38.5,38.5,37.88,38.25,24900,3.13650839201217,3.13650839201217,3.08599838673821,3.1161414544017,305642.415126776,0.0,1.0
1993-03-11,39.12,39.38,38.38,38.5,26700,3.18701839728613,3.20820001240102,3.12673226195914,3.13650839201217,327737.047545579,0.0,1.0
1993-03-12,38.75,39.38,38.38,39.38,87800,3.15687532962264,3.20820001240102,3.12673226195914,3.20820001240102,1077727.07020606,0.0,1.0
1993-03-15,39.0,39.0,38.75,38.75,26200,3.17724226723311,3.17724226723311,3.15687532962264,3.15687532962264,321599.649651467,0.0,1.0
1993-03-16,38.88,39.0,38.75,38.88,39600,3.16746613718008,3.17724226723311,3.15687532962264,3.16746613718008,486081.913213668,0.0,1.0
1993-03-17,39.88,39.88,38.88,39.0,17100,3.24893388762196,3.24893388762196,3.16746613718008,3.17724226723311,209899.007978629,0.0,1.0
1993-03-18,40.0,40.0,39.38,39.75,55500,3.25871001767498,3.25871001767498,3.20820001240102,3.23834308006451,681251.166246429,0.0,1.0
1993-03-19,39.75,40.0,39.75,39.88,37600,3.23834308006451,3.25871001767498,3.23834308006451,3.24893388762196,461532.32163722,0.0,1.0
1993-03-22,39.88,40.0,39.75,39.88,80100,3.24893388762196,3.25871001767498,3.23834308006451,3.24893388762196,983211.142636736,0.0,1.0
1993-03-23,39.75,40.12,39.75,40.12,12600,3.23834308006451,3.26848614772801,3.23834308006451,3.26848614772801,154662.426931622,0.0,1.0
1993-03-24,39.75,40.62,39.75,39.75,71800,3.23834308006451,3.30922002294894,3.23834308006451,3.23834308006451,881330.337594479,0.0,1.0
1993-03-25,38.75,39.38,38.75,39.25,127500,3.15687532962264,3.20820001240102,3.15687532962264,3.19760920484357,1565036.46299855,0.0,1.0
1993-03-26,39.25,39.38,38.5,38.75,94200,3.19760920484357,3.20820001240102,3.13650839201217,3.15687532962264,1156285.7632507,0.0,1.0
1993-03-29,39.88,39.88,39.38,39.38,73700,3.24893388762196,3.24893388762196,3.20820001240102,3.20820001240102,904652.449592103,0.0,1.0
1993-03-30,40.25,40.25,40.0,40.0,82900,3.27907695528545,3.27907695528545,3.25871001767498,3.25871001767498,1017580.57084376,0.0,1.0
1993-03-31,40.12,40.25,39.75,40.25,69800,3.26848614772801,3.27907695528545,3.23834308006451,3.27907695528545,856780.74601803,0.0,1.0
1993-04-01,40.0,40.25,39.88,40.25,67200,3.25871001767498,3.27907695528545,3.24893388762196,3.27907695528545,824866.276968649,0.0,1.0
1993-04-02,39.12,39.62,38.88,39.62,30100,3.18701839728613,3.22775227250707,3.16746613718008,3.22775227250707,369471.353225541,0.0,1.0
1993-04-05,39.25,39.25,39.0,39.25,36600,3.19760920484357,3.19760920484357,3.17724226723311,3.19760920484357,449257.525848997,0.0,1.0
1993-04-06,39.0,39.25,39.0,39.25,75600,3.17724226723311,3.19760920484357,3.17724226723311,3.19760920484357,927974.561589728,0.0,1.0
1993-04-07,39.0,39.0,38.5,38.75,107500,3.17724226723311,3.17724226723311,3.13650839201217,3.15687532962264,1319540.54723407,0.0,1.0
1993-04-08,39.0,39.0,38.88,38.88,3000,3.18213033225962,3.18213033225962,3.17233916200651,3.17233916200651,36767.8214854634,0.06,1.0
1993-04-12,39.75,39.75,38.88,38.88,40700,3.24332514634153,3.24332514634153,3.17233916200651,3.17233916200651,498816.778152787,0.0,1.0
1993-04-13,39.0,40.25,38.75,39.75,134600,3.18213033225962,3.28412168906281,3.16173206089898,3.24332514634153,1649649.59064779,0.0,1.0
1993-04-14,38.75,39.12,38.75,39.12,55900,3.16173206089898,3.19192150251272,3.16173206089898,3.19192150251272,685107.073679135,0.0,1.0
1993-04-15,38.5,39.38,38.5,39.0,28900,3.14133378953834,3.21313570472779,3.14133378953834,3.18213033225962,354196.680309964,0.0,1.0
1993-04-16,38.75,38.75,38.38,38.62,44600,3.16173206089898,3.16173206089898,3.13154261928523,3.15112495979145,546614.946083889,0.0,1.0
1993-04-19,39.0,39.12,38.62,38.62,21700,3.18213033225962,3.19192150251272,3.15112495979145,3.15112495979145,265953.908744852,0.0,1.0
1993-04-20,39.88,40.5,39.25,39.25,141700,3.25393224744907,3.30451996042345,3.20252860362026,3.20252860362026,1736666.76816339,0.0,1.0
1993-04-21,39.0,40.12,39.0,40.12,23200,3.18213033225962,3.27351458795528,3.18213033225962,3.27351458795528,284337.819487584,0.0,1.0
1993-04-22,37.38,38.75,37.38,38.75,41900,3.04994953384268,3.16173206089898,3.04994953384268,3.16173206089898,513523.906746972,0.0,1.0
1993-04-23,36.0,37.38,35.75,37.38,98300,2.93735107593195,3.04994953384268,2.91695280457132,3.04994953384268,1204758.95067369,0.0,1.0
1993-04-26,37.0,37.12,36.12,36.25,45900,3.01894416137451,3.02873533162762,2.94714224618506,2.95774934729259,562547.66872759,0.0,1.0
1993-04-27,37.12,37.25,37.0,37.25,13500,3.02873533162762,3.03934243273515,3.01894416137451,3.03934243273515,165455.196684585,0.0,1.0
1993-04-28,37.12,37.12,37.0,37.0,23700,3.02873533162762,3.02873533162762,3.01894416137451,3.01894416137451,290465.78973516,0.0,1.0
1993-04-29,38.0,38.0,37.0,37.25,47900,3.10053724681706,3.10053724681706,3.01894416137451,3.03934243273515,587059.5497179,0.0,1.0
1993-04-30,39.38,39.75,38.0,38.0,97400,3.21313570472779,3.24332514634153,3.10053724681706,3.10053724681706,1193728.60422804,0.0,1.0
1993-05-03,39.62,39.88,39.62,39.62,31200,3.232718045234,3.25393224744907,3.232718045234,3.232718045234,382385.34344882,0.0,1.0
1993-05-04,39.38,39.62,39.25,39.38,166600,3.21313570472779,3.232718045234,3.20252860362026,3.21313570472779,2041839.68649273,0.0,1.0
1993-05-05,39.38,39.5,39.38,39.38,8200,3.21313570472779,3.2229268749809,3.21313570472779,3.21313570472779,100498.712060267,0.0,1.0
1993-05-06,39.5,40.0,39.38,39.38,83100,3.2229268749809,3.26372341770217,3.21313570472779,3.21313570472779,1018468.65514733,0.0,1.0
1993-05-07,39.38,39.75,39.25,39.38,23300,3.21313570472779,3.24332514634153,3.20252860362026,3.21313570472779,285563.413537099,0.0,1.0
1993-05-10,38.5,39.5,38.5,39.5,103500,3.14133378953834,3.2229268749809,3.14133378953834,3.2229268749809,1268489.84124849,0.0,1.0
1993-05-11,39.5,39.62,38.25,38.25,140100,3.2229268749809,3.232718045234,3.1209355181777,3.1209355181777,1717057.26337114,0.0,1.0
1993-05-12,39.62,39.88,39.25,39.5,106500,3.232718045234,3.25393224744907,3.20252860362026,3.2229268749809,1305257.66273395,0.0,1.0
1993-05-13,40.5,40.75,39.25,39.25,87800,3.30451996042345,3.32491823178409,3.20252860362026,3.20252860362026,1076071.57547456,0.0,1.0
1993-05-14,41.38,42.12,40.5,40.5,116400,3.3763218756129,3.43670075884039,3.30451996042345,3.30451996042345,1426591.47363598,0.0,1.0
1993-05-17,41.62,41.62,41.25,41.38,48800,3.39590421611911,3.39590421611911,3.36571477450537,3.3763218756129,598089.896163538,0.0,1.0
1993-05-18,42.38,42.62,41.62,41.62,42600,3.45791496105545,3.47749730156166,3.39590421611911,3.39590421611911,522103.065093581,0.0,1.0
1993-05-19,41.88,42.5,41.5,42.5,51600,3.41711841833417,3.46770613130856,3.386113045866,3.46770613130856,632406.529549972,0.0,1.0
1993-05-20,41.88,42.0,41.75,41.75,27000,3.41711841833417,3.42690958858728,3.40651131722664,3.40651131722664,330910.393369171,0.0,1.0
1993-05-21,41.75,41.88,41.62,41.88,50000,3.40651131722664,3.41711841833417,3.39590421611911,3.41711841833417,612797.024757724,0.0,1.0
1993-05-24,41.88,42.0,41.75,42.0,62000,3.41711841833417,3.42690958858728,3.40651131722664,3.42690958858728,759868.310699578,0.0,1.0
1993-05-25,41.5,42.0,41.38,41.5,50100,3.386113045866,3.42690958858728,3.3763218756129,3.386113045866,614022.61880724,0.0,1.0
1993-05-26,41.62,41.62,41.25,41.5,23500,3.39590421611911,3.39590421611911,3.36571477450537,3.386113045866,288014.60163613,0.0,1.0
1993-05-27,42.5,42.5,41.62,41.62,63900,3.46770613130856,3.46770613130856,3.39590421611911,3.39590421611911,783154.59764037,0.0,1.0
1993-05-28,42.5,42.5,42.25,42.38,59200,3.46770613130856,3.46770613130856,3.44730785994792,3.45791496105545,725551.677313144,0.0,1.0
1993-06-01,43.25,43.5,42.62,42.75,77400,3.52890094539047,3.54929921675111,3.47749730156166,3.4881044026692,948609.794324957,0.0,1.0
1993-06-02,44.5,45.0,43.25,43.25,65300,3.63089230219367,3.67168884491494,3.52890094539047,3.52890094539047,800312.914333586,0.0,1.0
1993-06-03,44.12,44.5,43.88,44.5,50400,3.5998869297255,3.63089230219367,3.58030458921928,3.63089230219367,617699.400955785,0.0,1.0
1993-06-04,44.0,44.12,43.88,44.0,111200,3.59009575947239,3.5998869297255,3.58030458921928,3.59009575947239,1362860.58306118,0.0,1.0
1993-06-07,44.0,44.12,43.88,44.0,60300,3.59009575947239,3.5998869297255,3.58030458921928,3.59009575947239,739033.211857814,0.0,1.0
1993-06-08,43.5,43.88,43.38,43.88,34700,3.54929921675111,3.58030458921928,3.53950804649801,3.58030458921928,425281.13518186,0.0,1.0
1993-06-09,44.0,44.0,43.25,43.25,32800,3.59009575947239,3.59009575947239,3.52890094539047,3.52890094539047,401994.848241067,0.0,1.0
1993-06-10,43.5,43.88,43.5,43.88,97400,3.54929921675111,3.58030458921928,3.54929921675111,3.58030458921928,1193728.60422805,0.0,1.0
1993-06-11,41.88,43.25,41.88,43.25,75800,3.41711841833417,3.52890094539047,3.41711841833417,3.52890094539047,929000.28953271,0.0,1.0
1993-06-14,41.0,41.75,41.0,41.75,95400,3.34531650314473,3.40651131722664,3.34531650314473,3.40651131722664,1169216.72323774,0.0,1.0
1993-06-15,41.0,41.25,41.0,41.0,36100,3.34531650314473,3.36571477450537,3.34531650314473,3.34531650314473,442439.451875076,0.0,1.0
1993-06-16,41.62,41.62,41.12,41.12,27400,3.39590421611911,3.39590421611911,3.35510767339783,3.35510767339783,335812.769567232,0.0,1.0
1993-06-17,42.0,42.62,41.75,41.75,24200,3.42690958858728,3.47749730156166,3.40651131722664,3.40651131722664,296593.759982738,0.0,1.0
1993-06-18,42.12,42.38,42.12,42.25,28100,3.43670075884039,3.45791496105545,3.43670075884039,3.44730785994792,344391.92791384,0.0,1.0
1993-06-21,42.75,42.88,42.25,42.25,36600,3.4881044026692,3.49871150377673,3.44730785994792,3.44730785994792,448567.422122653,0.0,1.0
1993-06-22,42.12,42.75,42.12,42.75,139000,3.43670075884039,3.4881044026692,3.43670075884039,3.4881044026692,1703575.72882647,0.0,1.0
1993-06-23,42.38,42.38,42.12,42.12,308300,3.45791496105545,3.45791496105545,3.43670075884039,3.43670075884039,3778506.45465613,0.0,1.0
1993-06-24,41.0,42.38,40.5,42.38,79700,3.34531650314473,3.45791496105545,3.30451996042345,3.45791496105545,976798.45746381,0.0,1.0
1993-06-25,41.0,41.0,40.88,41.0,4500,3.34531650314473,3.34531650314473,3.33552533289162,3.34531650314473,55151.7322281951,0.0,1.0
1993-06-28,41.12,41.12,41.0,41.0,25600,3.35510767339783,3.35510767339783,3.34531650314473,3.34531650314473,313752.076675955,0.0,1.0
1993-06-29,40.38,41.0,39.88,40.88,81000,3.29472879017034,3.34531650314473,3.25393224744907,3.33552533289162,992731.180107513,0.0,1.0
1993-06-30,40.75,40.75,40.25,40.5,69000,3.32491823178409,3.32491823178409,3.28412168906281,3.30451996042345,845659.894165658,0.0,1.0
1993-07-01,40.38,40.62,40.12,40.62,47100,3.29472879017034,3.31431113067656,3.27351458795528,3.31431113067656,577254.797321776,0.0,1.0
1993-07-02,40.38,40.5,40.12,40.5,12500,3.29472879017034,3.30451996042345,3.27351458795528,3.30451996042345,153199.256189431,0.0,1.0
1993-07-06,40.0,40.75,40.0,40.38,54700,3.26372341770217,3.32491823178409,3.26372341770217,3.29472879017034,670399.94508495,0.0,1.0
1993-07-07,40.62,40.62,39.75,39.75,171200,3.31431113067656,3.31431113067656,3.24332514634153,3.24332514634153,2098217.01277044,0.0,1.0
1993-07-08,41.5,41.5,40.62,40.62,119400,3.386113045866,3.386113045866,3.31431113067656,3.31431113067656,1463359.29512145,0.0,1.0
1993-07-09,42.0,42.0,41.38,41.38,169000,3.43180517371383,3.43180517371383,3.38114519257806,3.38114519257806,2068299.23049469,0.06,1.0
1993-07-12,42.5,42.75,42.25,42.25,112500,3.47265999721043,3.49308740895872,3.45223258546213,3.45223258546213,1376826.41083226,0.0,1.0
1993-07-13,42.25,42.5,42.25,42.5,12500,3.45223258546213,3.47265999721043,3.45223258546213,3.47265999721043,152980.712314696,0.0,1.0
1993-07-14,42.25,42.5,42.25,42.25,67300,3.45223258546213,3.47265999721043,3.45223258546213,3.45223258546213,823648.155102321,0.0,1.0
1993-07-15,42.0,42.5,41.75,42.5,42300,3.43180517371383,3.47265999721043,3.41137776196554,3.47265999721043,517686.73047293,0.0,1.0
1993-07-16,42.0,42.12,41.88,42.0,18400,3.43180517371383,3.44161033135302,3.42200001607465,3.43180517371383,225187.608527232,0.0,1.0
1993-07-19,42.25,42.38,42.0,42.38,52200,3.45223258546213,3.46285483957125,3.43180517371383,3.46285483957125,638847.454626169,0.0,1.0
1993-07-20,42.5,42.5,42.0,42.0,89200,3.47265999721043,3.47265999721043,3.43180517371383,3.43180517371383,1091670.36307767,0.0,1.0
1993-07-21,42.5,42.75,42.5,42.5,49400,3.47265999721043,3.49308740895872,3.47265999721043,3.47265999721043,604579.775067677,0.0,1.0
1993-07-22,42.38,42.5,42.25,42.5,39300,3.46285483957125,3.47265999721043,3.45223258546213,3.47265999721043,480971.359517402,0.0,1.0
1993-07-23,42.5,42.5,42.0,42.38,42700,3.47265999721043,3.47265999721043,3.43180517371383,3.46285483957125,522582.113267,0.0,1.0
1993-07-26,42.38,42.75,42.38,42.75,24500,3.46285483957125,3.49308740895872,3.46285483957125,3.49308740895872,299842.196136803,0.0,1.0
1993-07-27,42.0,42.25,41.75,42.12,23900,3.43180517371383,3.45223258546213,3.41137776196554,3.44161033135302,292499.121945698,0.0,1.0
1993-07-28,42.12,42.38,41.88,42.0,44600,3.44161033135302,3.46285483957125,3.42200001607465,3.43180517371383,545835.181538833,0.0,1.0
1993-07-29,42.38,42.5,42.0,42.12,12300,3.46285483957125,3.47265999721043,3.43180517371383,3.44161033135302,150533.02091766,0.0,1.0
1993-07-30,42.62,42.62,42.5,42.5,7200,3.48246515484961,3.48246515484961,3.47265999721043,3.47265999721043,88116.8902932647,0.0,1.0
1993-08-02,43.75,43.75,42.5,42.62,128700,3.57479705595191,3.57479705595191,3.47265999721043,3.48246515484961,1575089.41399211,0.0,1.0
1993-08-03,44.5,44.62,43.88,43.88,44500,3.6360792911968,3.64588444883598,3.58541931006103,3.58541931006103,544611.335840316,0.0,1.0
1993-08-04,45.0,45.25,44.38,44.38,50000,3.67693411469339,3.69736152644169,3.62627413355762,3.62627413355762,611922.849258783,0.0,1.0
1993-08-05,45.0,45.12,44.88,44.88,7000,3.67693411469339,3.68673927233258,3.66712895705421,3.66712895705421,85669.1988962296,0.0,1.0
1993-08-06,44.75,45.0,44.62,45.0,43600,3.6565067029451,3.67693411469339,3.64588444883598,3.67693411469339,533596.724553658,0.0,1.0
1993-08-09,45.5,45.5,44.88,44.88,43100,3.71778893818999,3.71778893818999,3.66712895705421,3.66712895705421,527477.49606107,0.0,1.0
1993-08-10,46.0,46.0,45.5,45.5,79100,3.75864376168658,3.75864376168658,3.71778893818999,3.71778893818999,968061.947527394,0.0,1.0
1993-08-11,48.0,48.0,46.25,46.25,98100,3.92206305567295,3.92206305567295,3.77907117343488,3.77907117343488,1200592.63024573,0.0,1.0
1993-08-12,48.12,49.75,47.88,48.0,137900,3.93186821331214,4.06505493791103,3.91225789803377,3.92206305567295,1687683.21825572,0.0,1.0
1993-08-13,47.5,48.25,47.5,48.25,28300,3.88120823217636,3.94249046742125,3.88120823217636,3.94249046742125,346348.332680471,0.0,1.0
1993-08-16,47.88,47.88,47.5,47.5,56000,3.91225789803377,3.91225789803377,3.88120823217636,3.88120823217636,685353.591169836,0.0,1.0
1993-08-17,50.0,50.0,48.5,48.5,80000,4.08548234965933,4.08548234965933,3.96291787916955,3.96291787916955,979076.558814051,0.0,1.0
1993-08-18,51.38,51.88,49.88,49.88,100700,4.19824166250992,4.23909648600652,4.07567719202015,4.07567719202015,1232412.61840719,0.0,1.0
1993-08-19,50.5,51.75,50.5,51.5,53000,4.12633717315592,4.2284742318974,4.12633717315592,4.20804682014911,648638.220214309,0.0,1.0
1993-08-20,51.62,51.62,50.5,50.5,114300,4.21785197778829,4.21785197778829,4.12633717315592,4.12633717315592,1398855.63340558,0.0,1.0
1993-08-23,53.62,53.62,51.62,51.75,120600,4.38127127177466,4.38127127177466,4.21785197778829,4.2284742318974,1475957.91241218,0.0,1.0
1993-08-24,52.5,53.62,52.25,53.62,88000,4.28975646714229,4.38127127177466,4.269329055394,4.38127127177466,1076984.21469546,0.0,1.0
1993-08-25,51.62,52.62,51.5,52.5,94200,4.21785197778829,4.29956162478148,4.20804682014911,4.28975646714229,1152862.64800355,0.0,1.0
1993-08-26,50.38,51.62,50.0,51.62,102200,4.11653201551674,4.21785197778829,4.08548234965933,4.21785197778829,1250770.30388495,0.0,1.0
1993-08-27,49.0,50.25,48.25,50.25,78400,4.00377270266614,4.10590976140762,3.94249046742125,4.10590976140762,959495.027637771,0.0,1.0
1993-08-30,49.75,50.0,48.88,49.0,66200,4.06505493791103,4.08548234965933,3.99396754502696,4.00377270266614,810185.852418628,0.0,1.0
1993-08-31,50.25,50.62,49.38,49.88,111000,4.10590976140762,4.1361423307951,4.03482236852355,4.07567719202015,1358468.7253545,0.0,1.0
1993-09-01,51.0,51.12,50.25,50.25,48600,4.16719199665251,4.1769971542917,4.10590976140762,4.10590976140762,594789.009479537,0.0,1.0
1993-09-02,50.25,51.0,50.25,51.0,35800,4.10590976140762,4.16719199665251,4.10590976140762,4.16719199665251,438136.760069288,0.0,1.0
1993-09-03,50.38,50.62,50.25,50.25,16900,4.11653201551674,4.1361423307951,4.10590976140762,4.10590976140762,206829.923049468,0.0,1.0
1993-09-07,49.0,50.62,49.0,50.38,29600,4.00377270266614,4.1361423307951,4.00377270266614,4.11653201551674,362258.326761199,0.0,1.0
1993-09-08,47.62,49.0,47.62,49.0,48600,3.89101338981554,4.00377270266614,3.89101338981554,4.00377270266614,594789.009479537,0.0,1.0
1993-09-09,47.75,47.88,47.38,47.62,66700,3.90163564392466,3.91225789803377,3.87140307453718,3.89101338981554,816305.080911215,0.0,1.0
1993-09-10,47.88,47.88,47.62,47.75,15200,3.91225789803377,3.91225789803377,3.89101338981554,3.90163564392466,186024.54617467,0.0,1.0
1993-09-13,47.38,48.25,47.38,47.88,59100,3.87140307453718,3.94249046742125,3.87140307453718,3.91225789803377,723292.80782388,0.0,1.0
1993-09-14,47.5,47.75,47.25,47.62,79200,3.88120823217636,3.90163564392466,3.86078082042806,3.89101338981554,969285.793225911,0.0,1.0
1993-09-15,48.0,48.38,47.38,47.5,124300,3.92206305567295,3.95311272153037,3.87140307453718,3.88120823217636,1521240.20325733,0.0,1.0
1993-09-16,48.0,48.25,48.0,48.0,19100,3.92206305567295,3.94249046742125,3.92206305567295,3.92206305567295,233754.528416855,0.0,1.0
1993-09-17,47.5,47.75,47.12,47.75,15900,3.88120823217636,3.90163564392466,3.85015856631895,3.90163564392466,194591.466064293,0.0,1.0
1993-09-20,47.75,47.75,47.5,47.5,31000,3.90163564392466,3.90163564392466,3.88120823217636,3.88120823217636,379392.166540445,0.0,1.0
1993-09-21,48.12,48.25,47.75,47.75,27300,3.93186821331214,3.94249046742125,3.90163564392466,3.90163564392466,334109.875695295,0.0,1.0
1993-09-22,47.75,48.25,47.75,48.0,12400,3.90163564392466,3.94249046742125,3.90163564392466,3.92206305567295,151756.866616178,0.0,1.0
1993-09-23,47.88,47.88,47.62,47.88,29100,3.91225789803377,3.91225789803377,3.89101338981554,3.91225789803377,356139.098268611,0.0,1.0
1993-09-24,47.75,48.0,47.62,47.75,44700,3.90163564392466,3.92206305567295,3.89101338981554,3.90163564392466,547059.027237351,0.0,1.0
1993-09-27,47.88,48.0,47.62,47.62,55200,3.91225789803377,3.92206305567295,3.89101338981554,3.89101338981554,675562.825581696,0.0,1.0
1993-09-28,47.5,47.88,47.38,47.88,40800,3.88120823217636,3.91225789803377,3.87140307453718,3.91225789803377,499329.044995166,0.0,1.0
1993-09-29,51.62,51.62,47.5,47.5,150100,4.21785197778829,4.21785197778829,3.88120823217636,3.88120823217636,1836992.39347486,0.0,1.0
1993-09-30,53.0,53.0,51.62,51.62,94400,4.33061129063889,4.33061129063889,4.21785197778829,4.21785197778829,1155310.33940058,0.0,1.0
1993-10-01,53.75,53.75,52.75,52.75,74900,4.39189352588378,4.39189352588378,4.31018387889059,4.31018387889059,916660.428189655,0.0,1.0
1993-10-04,53.12,54.0,53.12,53.75,31000,4.34041644827807,4.41232093763207,4.34041644827807,4.39189352588378,379392.166540445,0.0,1.0
1993-10-05,52.62,53.25,52.62,53.25,15300,4.29956162478148,4.35103870238718,4.29956162478148,4.35103870238718,187248.391873187,0.0,1.0
1993-10-06,52.25,52.62,52.0,52.62,14300,4.269329055394,4.29956162478148,4.2489016436457,4.29956162478148,175009.934888012,0.0,1.0
1993-10-07,51.88,52.0,51.5,52.0,28000,4.23909648600652,4.2489016436457,4.20804682014911,4.2489016436457,342676.795584918,0.0,1.0
1993-10-08,51.38,51.88,51.25,51.88,30700,4.20314424132952,4.24404677384537,4.19250958287539,4.24404677384537,375282.38609795,0.06,1.0
1993-10-11,50.0,51.38,50.0,51.38,36000,4.09025325158575,4.20314424132952,4.09025325158575,4.20314424132952,440070.550473166,0.0,1.0
1993-10-12,49.0,50.0,49.0,50.0,34100,4.00844818655403,4.09025325158575,4.00844818655403,4.09025325158575,416844.60475375,0.0,1.0
1993-10-13,47.88,48.88,47.75,48.62,103300,3.91682651371851,3.99863157875023,3.90619185526439,3.97736226184198,1262757.99621884,0.0,1.0
1993-10-14,48.25,49.0,48.0,48.75,48500,3.94709438778025,4.00844818655403,3.92664312152232,3.98799692029611,592872.824943016,0.0,1.0
1993-10-15,47.0,48.0,46.62,48.0,88400,3.8448380564906,3.92664312152232,3.81375213177855,3.92664312152232,1080617.68505078,0.0,1.0
1993-10-18,46.0,47.0,45.75,47.0,89900,3.76303299145889,3.8448380564906,3.74258172520096,3.8448380564906,1098953.95798716,0.0,1.0
1993-10-19,46.62,47.0,43.88,46.0,183400,3.81375213177855,3.8448380564906,3.58960625359165,3.76303299145889,2241914.97102163,0.0,1.0
1993-10-20,42.5,46.38,42.5,46.38,203300,3.47671526384789,3.79411891617094,3.47671526384789,3.79411891617094,2485176.19197763,0.0,1.0
1993-10-21,44.0,45.5,43.5,43.5,402000,3.59942286139546,3.72213045894303,3.5585203288796,3.5585203288796,4914121.14695036,0.0,1.0
1993-10-22,43.0,44.0,43.0,44.0,116100,3.51761779636374,3.59942286139546,3.51761779636374,3.59942286139546,1419227.52527596,0.0,1.0
1993-10-25,42.25,43.38,42.25,43.0,112700,3.45626399758996,3.5487037210758,3.45626399758996,3.51761779636374,1377665.30662016,0.0,1.0
1993-10-26,40.25,42.5,40.0,42.25,192100,3.29265386752653,3.47671526384789,3.2722026012686,3.45626399758996,2348265.35405265,0.0,1.0
1993-10-27,41.5,41.5,40.5,40.5,177000,3.39491019881617,3.39491019881617,3.31310513378446,3.31310513378446,2163680.20649307,0.0,1.0
1993-10-28,43.62,43.62,41.5,41.5,151900,3.56833693668341,3.56833693668341,3.39491019881617,3.39491019881617,1856853.23935761,0.0,1.0
1993-10-29,42.75,43.75,42.62,43.38,51600,3.49716653010582,3.57897159513753,3.48653187165169,3.5487037210758,630767.789011538,0.0,1.0
1993-11-01,43.62,43.88,42.75,42.88,47400,3.56833693668341,3.58960625359165,3.49716653010582,3.50780118855994,579426.224789669,0.0,1.0
1993-11-02,44.5,44.62,43.62,43.62,69200,3.64032539391132,3.65014200171512,3.56833693668341,3.56833693668341,845913.391465086,0.0,1.0
1993-11-03,45.0,45.38,44.62,44.88,67600,3.68122792642717,3.71231385113923,3.65014200171512,3.67141131862337,826354.700332947,0.0,1.0
1993-11-04,45.0,45.88,45.0,45.25,43200,3.68122792642717,3.75321638365508,3.68122792642717,3.7016791926851,528084.660567801,0.0,1.0
1993-11-05,44.5,45.0,44.25,45.0,14100,3.64032539391132,3.68122792642717,3.61987412765339,3.68122792642717,172360.96560199,0.0,1.0
1993-11-08,43.75,44.5,43.75,44.5,25900,3.57897159513753,3.64032539391132,3.57897159513753,3.64032539391132,316606.312701528,0.0,1.0
1993-11-09,41.75,43.75,41.5,43.75,67800,3.4153614650741,3.57897159513753,3.39491019881617,3.57897159513753,828799.536724464,0.0,1.0
1993-11-10,42.12,42.25,41.75,42.0,23900,3.44562933913584,3.45626399758996,3.4153614650741,3.43581273133203,292157.948786352,0.0,1.0
1993-11-11,41.75,43.25,41.62,42.25,70600,3.4153614650741,3.53806906262167,3.40472680661998,3.45626399758996,863027.24620571,0.0,1.0
1993-11-12,41.62,41.62,40.5,41.62,150300,3.40472680661998,3.40472680661998,3.31310513378446,3.40472680661998,1837294.54822547,0.0,1.0
1993-11-15,41.12,41.88,41.12,41.62,84400,3.36382427410412,3.42599612352822,3.36382427410412,3.40472680661998,1031720.95722042,0.0,1.0
1993-11-16,39.5,39.88,39.0,39.75,103400,3.23130006875274,3.26238599346479,3.19039753623688,3.25175133501067,1263980.4144146,0.0,1.0
1993-11-17,41.62,41.62,39.5,40.0,202200,3.40472680661998,3.40472680661998,3.23130006875274,3.2722026012686,2471729.59182428,0.0,1.0
1993-11-18,42.38,42.88,41.25,41.62,57900,3.46689865604408,3.50780118855994,3.37445893255824,3.40472680661998,707780.135344343,0.0,1.0
1993-11-19,42.12,42.12,41.75,42.0,10700,3.44562933913584,3.44562933913584,3.4153614650741,3.43581273133203,130798.746946191,0.0,1.0
1993-11-22,40.62,42.0,40.62,42.0,21700,3.32292174158826,3.43581273133203,3.32292174158826,3.43581273133203,265264.748479659,0.0,1.0
1993-11-23,40.75,41.75,40.62,40.88,87200,3.33355640004239,3.4153614650741,3.32292174158826,3.34419105849651,1065948.66670167,0.0,1.0
1993-11-24,41.25,41.25,40.88,40.88,69600,3.37445893255824,3.37445893255824,3.34419105849651,3.34419105849651,850803.064248123,0.0,1.0
1993-11-26,40.25,41.0,40.25,41.0,11800,3.29265386752653,3.35400766630031,3.29265386752653,3.35400766630031,144245.347099538,0.0,1.0
1993-11-29,38.62,39.75,38.62,39.75,158800,3.15931161152483,3.25175133501067,3.15931161152483,3.25175133501067,1941200.09486497,0.0,1.0
1993-11-30,38.62,38.88,38.25,38.75,57200,3.15931161152483,3.18058092843308,3.1290437374631,3.16994626997896,699223.207974032,0.0,1.0
1993-12-01,38.88,39.38,38.62,38.88,39500,3.18058092843308,3.22148346094894,3.15931161152483,3.18058092843308,482855.187324724,0.0,1.0
1993-12-02,38.88,39.25,38.75,38.75,53700,3.18058092843308,3.21084880249481,3.16994626997896,3.16994626997896,656438.571122473,0.0,1.0
1993-12-03,39.0,39.25,39.0,39.0,17800,3.19039753623688,3.21084880249481,3.19039753623688,3.19039753623688,217590.438845066,0.0,1.0
1993-12-06,39.12,39.25,38.75,39.0,38600,3.20021414404069,3.21084880249481,3.16994626997896,3.19039753623688,471853.423562895,0.0,1.0
1993-12-07,39.25,39.62,38.88,39.0,66100,3.21084880249481,3.24111667655655,3.18058092843308,3.19039753623688,808018.427396565,0.0,1.0
1993-12-08,38.88,39.12,38.75,39.12,11200,3.18058092843308,3.20021414404069,3.16994626997896,3.20021414404069,136910.837924985,0.0,1.0
1993-12-09,38.25,38.88,37.75,38.88,8700,3.1290437374631,3.18058092843308,3.08814120494724,3.18058092843308,106350.383031015,0.0,1.0
1993-12-10,38.62,38.75,38.38,38.38,33900,3.15931161152483,3.16994626997896,3.13967839591722,3.13967839591722,414399.768362232,0.0,1.0
1993-12-13,38.12,38.88,37.75,38.88,12800,3.11840907900898,3.18058092843308,3.08814120494724,3.18058092843308,156469.529057126,0.0,1.0
1993-12-14,38.5,38.5,37.88,38.38,77600,3.14949500372103,3.14949500372103,3.09877586340136,3.13967839591722,948596.519908825,0.0,1.0
1993-12-15,37.88,38.12,37.75,38.12,16000,3.09877586340136,3.11840907900898,3.08814120494724,3.11840907900898,195586.911321408,0.0,1.0
1993-12-16,38.25,38.75,38.0,38.0,70700,3.1290437374631,3.16994626997896,3.10859247120517,3.10859247120517,864249.664401468,0.0,1.0
1993-12-17,38.0,38.5,37.88,38.38,25100,3.10859247120517,3.14949500372103,3.09877586340136,3.13967839591722,306826.967135458,0.0,1.0
1993-12-20,36.12,37.75,35.25,37.75,115900,2.95479894894555,3.08814120494724,2.88362854236795,3.08814120494724,1416782.68888444,0.0,1.0
1993-12-21,35.5,36.38,34.12,36.38,110000,2.90407980862588,2.97606826585379,2.79118881888212,2.97606826585379,1344660.01533468,0.0,1.0
1993-12-22,37.88,38.0,35.25,35.62,84500,3.09877586340136,3.10859247120517,2.88362854236795,2.91389641642969,1032943.37541618,0.0,1.0
1993-12-23,38.0,38.38,37.62,37.62,22000,3.10859247120517,3.13967839591722,3.07750654649312,3.07750654649312,268932.003066935,0.0,1.0
1993-12-27,38.88,39.12,37.5,37.5,132500,3.18058092843308,3.20021414404069,3.06768993868931,3.06768993868931,1619704.1093804,0.0,1.0
1993-12-28,38.5,39.38,38.5,39.12,78700,3.14949500372103,3.22148346094894,3.14949500372103,3.20021414404069,962043.120062171,0.0,1.0
1993-12-29,38.88,39.12,38.62,38.62,81000,3.18058092843308,3.20021414404069,3.15931161152483,3.15931161152483,990158.738564624,0.0,1.0
1993-12-30,38.88,38.88,38.62,38.75,33800,3.18058092843308,3.18058092843308,3.15931161152483,3.16994626997896,413177.350166473,0.0,1.0
1993-12-31,39.0,39.0,38.62,38.88,14100,3.19039753623688,3.19039753623688,3.15931161152483,3.18058092843308,172360.96560199,0.0,1.0
1994-01-03,39.0,39.0,38.62,39.0,41500,3.19039753623688,3.19039753623688,3.15931161152483,3.19039753623688,507303.551239901,0.0,1.0
1994-01-04,39.12,39.12,38.75,38.75,25300,3.20021414404069,3.20021414404069,3.16994626997896,3.16994626997896,309271.803526975,0.0,1.0
1994-01-05,41.62,42.0,39.75,39.75,100000,3.40472680661998,3.43581273133203,3.25175133501067,3.25175133501067,1222418.19575879,0.0,1.0
1994-01-06,43.62,43.88,41.88,41.88,124900,3.56833693668341,3.58960625359165,3.42599612352822,3.42599612352822,1526800.32650274,0.0,1.0
1994-01-07,43.5,43.75,43.25,43.75,88100,3.5585203288796,3.57897159513753,3.53806906262167,3.57897159513753,1076950.4304635,0.0,1.0
1994-01-10,45.12,45.12,43.38,43.38,71700,3.69595283813288,3.69595283813288,3.55342274198148,3.55342274198148,875309.870467478,0.06,1.0
1994-01-11,44.0,44.75,43.62,44.75,128600,3.60420932796646,3.66564471423862,3.57308206558857,3.66564471423862,1569942.11076873,0.0,1.0
1994-01-12,43.25,44.25,43.12,44.0,37000,3.54277394169431,3.62468779005718,3.53212514140713,3.60420932796646,451694.075415574,0.0,1.0
1994-01-13,42.5,43.38,42.5,43.25,1347400,3.48133855542215,3.55342274198148,3.48133855542215,3.54277394169431,16448989.1139174,0.0,1.0
1994-01-14,41.25,42.62,41.25,42.25,161900,3.37894624496856,3.4911682172257,3.37894624496856,3.46086009333143,1976466.77864274,0.0,1.0
1994-01-17,42.38,42.5,41.75,42.0,137300,3.47150889361861,3.48133855542215,3.41990316915,3.44038163124072,1676151.25823131,0.0,1.0
1994-01-18,43.5,43.5,42.5,42.5,106400,3.56325240378503,3.56325240378503,3.48133855542215,3.48133855542215,1298925.66551938,0.0,1.0
1994-01-19,44.12,44.88,43.75,43.75,156200,3.61403898977001,3.67629351452579,3.58373086587575,3.58373086587575,1906881.47513277,0.0,1.0
1994-01-20,42.88,44.5,42.88,44.12,60900,3.51246581780005,3.6451662521479,3.51246581780005,3.61403898977001,743464.032238066,0.0,1.0
1994-01-21,43.0,43.38,42.75,43.12,44300,3.52229547960359,3.55342274198148,3.50181701751287,3.53212514140713,540812.095700269,0.0,1.0
1994-01-24,42.5,43.25,42.5,43.12,51100,3.48133855542215,3.54277394169431,3.48133855542215,3.53212514140713,623826.141992861,0.0,1.0
1994-01-25,42.5,42.62,42.38,42.5,35500,3.48133855542215,3.4911682172257,3.47150889361861,3.48133855542215,433382.153439267,0.0,1.0
1994-01-26,43.0,43.25,42.12,42.5,109200,3.52229547960359,3.54277394169431,3.45021129304426,3.48133855542215,1333107.91987515,0.0,1.0
1994-01-27,44.38,44.5,43.0,43.0,165300,3.63533659034436,3.6451662521479,3.52229547960359,3.52229547960359,2017973.80178904,0.0,1.0
1994-01-28,44.0,44.12,43.88,44.0,37900,3.60420932796646,3.61403898977001,3.59437966616292,3.60420932796646,462681.228601359,0.0,1.0
1994-01-31,44.12,45.38,44.12,44.25,98400,3.61403898977001,3.71725043870723,3.61403898977001,3.62468779005718,1201262.08164574,0.0,1.0
1994-02-01,44.88,45.0,44.38,44.38,87600,3.67629351452579,3.68612317632934,3.63533659034436,3.63533659034436,1069416.24341633,0.0,1.0
1994-02-02,46.12,47.5,44.62,44.62,124900,3.77786668649576,3.89090779723652,3.65499591395145,3.65499591395145,1524772.70322717,0.0,1.0
1994-02-03,46.0,46.5,45.88,46.5,19400,3.76803702469221,3.80899394887365,3.75820736288867,3.80899394887365,236834.190893571,0.0,1.0
1994-02-04,45.75,46.62,45.62,46.25,146400,3.74755856260149,3.81882361067719,3.73690976231432,3.78851548678293,1787243.58488757,0.0,1.0
1994-02-07,45.0,45.38,44.88,45.38,45400,3.68612317632934,3.71725043870723,3.67629351452579,3.71725043870723,554240.838482894,0.0,1.0
1994-02-08,45.88,46.0,44.75,45.0,44400,3.75820736288867,3.76803702469221,3.66564471423862,3.68612317632934,542032.890498689,0.0,1.0
1994-02-09,45.25,45.88,44.75,45.88,34100,3.70660163842006,3.75820736288867,3.66564471423862,3.75820736288867,416291.02626138,0.0,1.0
1994-02-10,44.0,45.25,44.0,45.25,118100,3.60420932796646,3.70660163842006,3.60420932796646,3.70660163842006,1441758.65693458,0.0,1.0
1994-02-11,45.5,45.75,44.0,44.25,26600,3.72708010051078,3.74755856260149,3.60420932796646,3.62468779005718,324731.416379845,0.0,1.0
1994-02-14,44.0,45.5,43.25,45.5,41900,3.60420932796646,3.72708010051078,3.54277394169431,3.72708010051078,511513.020538178,0.0,1.0
1994-02-15,44.0,44.25,43.75,43.75,17200,3.60420932796646,3.62468779005718,3.58373086587575,3.58373086587575,209976.705328321,0.0,1.0
1994-02-16,43.0,43.88,43.0,43.75,67700,3.52229547960359,3.59437966616292,3.52229547960359,3.58373086587575,826478.078530659,0.0,1.0
1994-02-17,42.75,43.75,42.75,43.12,67300,3.50181701751287,3.58373086587575,3.50181701751287,3.53212514140713,821594.899336977,0.0,1.0
1994-02-18,42.75,43.12,42.62,43.0,54700,3.50181701751287,3.53212514140713,3.4911682172257,3.52229547960359,667774.754735998,0.0,1.0
1994-02-22,43.0,43.25,42.88,43.0,10400,3.52229547960359,3.54277394169431,3.51246581780005,3.52229547960359,126962.659035729,0.0,1.0
1994-02-23,43.38,43.5,42.75,42.75,19000,3.55342274198148,3.56325240378503,3.50181701751287,3.50181701751287,231951.01169989,0.0,1.0
1994-02-24,43.5,43.5,43.0,43.38,13600,3.56325240378503,3.56325240378503,3.52229547960359,3.55342274198148,166028.092585184,0.0,1.0
1994-02-25,43.75,44.5,43.75,44.0,106100,3.58373086587575,3.6451662521479,3.58373086587575,3.60420932796646,1295263.28112412,0.0,1.0
1994-02-28,43.0,43.75,43.0,43.75,7200,3.52229547960359,3.58373086587575,3.52229547960359,3.58373086587575,87897.2254862739,0.0,1.0
1994-03-01,43.0,43.25,42.75,43.25,22500,3.52229547960359,3.54277394169431,3.50181701751287,3.54277394169431,274678.829644606,0.0,1.0
1994-03-02,42.5,42.75,42.25,42.75,38800,3.48133855542215,3.50181701751287,3.46086009333143,3.50181701751287,473668.381787143,0.0,1.0
1994-03-03,42.5,42.75,42.38,42.62,11600,3.48133855542215,3.50181701751287,3.47150889361861,3.4911682172257,141612.196616775,0.0,1.0
1994-03-04,43.12,43.25,42.38,42.38,24600,3.53212514140713,3.54277394169431,3.47150889361861,3.47150889361861,300315.520411436,0.0,1.0
1994-03-07,42.75,43.25,42.75,43.25,33600,3.50181701751287,3.54277394169431,3.50181701751287,3.54277394169431,410187.052269278,0.0,1.0
1994-03-08,41.88,42.62,41.88,42.5,64600,3.43055196943717,3.4911682172257,3.43055196943717,3.48133855542215,788633.439779624,0.0,1.0
1994-03-09,40.25,41.62,39.75,41.62,76200,3.29703239660569,3.40925436886282,3.25607547242425,3.40925436886282,930245.636396398,0.0,1.0
1994-03-10,39.5,40.38,39.38,40.12,111800,3.23559701033353,3.30768119689286,3.22576734852999,3.28638359631851,1364848.58463409,0.0,1.0
1994-03-11,40.12,40.25,39.38,39.62,51300,3.28638359631851,3.29703239660569,3.22576734852999,3.24542667213708,626267.731589702,0.0,1.0
1994-03-14,41.38,41.5,40.12,40.12,38600,3.38959504525573,3.39942470705928,3.28638359631851,3.28638359631851,471226.792190302,0.0,1.0
1994-03-15,42.25,42.62,41.75,41.75,55800,3.46086009333143,3.4911682172257,3.41990316915,3.41990316915,681203.497518624,0.0,1.0
1994-03-16,42.25,42.38,42.0,42.12,57300,3.46086009333143,3.47150889361861,3.44038163124072,3.45021129304426,699515.419494931,0.0,1.0
1994-03-17,43.88,44.12,42.12,42.12,52900,3.59437966616292,3.61403898977001,3.45021129304426,3.45021129304426,645800.448364429,0.0,1.0
1994-03-18,45.5,45.5,44.0,44.25,109900,3.72708010051078,3.72708010051078,3.60420932796646,3.62468779005718,1341653.4834641,0.0,1.0
1994-03-21,45.75,45.88,45.38,45.75,101700,3.74755856260149,3.75820736288867,3.71725043870723,3.74755856260149,1241548.30999362,0.0,1.0
1994-03-22,46.38,46.5,45.5,45.5,134800,3.7991642870701,3.80899394887365,3.72708010051078,3.72708010051078,1645631.3882708,0.0,1.0
1994-03-23,45.38,45.5,45.0,45.5,90300,3.71725043870723,3.72708010051078,3.68612317632934,3.72708010051078,1102377.70297369,0.0,1.0
1994-03-24,45.0,45.25,44.5,44.75,84300,3.68612317632934,3.70660163842006,3.6451662521479,3.66564471423862,1029130.01506846,0.0,1.0
1994-03-25,45.0,45.38,44.88,44.88,63800,3.68612317632934,3.71725043870723,3.67629351452579,3.67629351452579,778867.08139226,0.0,1.0
1994-03-28,43.5,44.88,43.5,44.88,198800,3.56325240378503,3.67629351452579,3.56325240378503,3.67629351452579,2426940.05925989,0.0,1.0
1994-03-29,42.0,43.38,42.0,43.38,77200,3.44038163124072,3.55342274198148,3.44038163124072,3.55342274198148,942453.584380602,0.0,1.0
1994-03-30,42.5,42.62,40.88,41.88,70900,3.48133855542215,3.4911682172257,3.3486381210743,3.43055196943717,865543.512080114,0.0,1.0
1994-03-31,42.75,42.75,42.12,42.5,18600,3.50181701751287,3.50181701751287,3.45021129304426,3.48133855542215,227067.832506208,0.0,1.0
1994-04-04,42.12,42.5,42.0,42.5,55700,3.45021129304426,3.48133855542215,3.44038163124072,3.48133855542215,679982.702720202,0.0,1.0
1994-04-05,42.0,42.62,41.88,42.25,117500,3.44038163124072,3.4911682172257,3.43055196943717,3.46086009333143,1434433.88814405,0.0,1.0
1994-04-06,43.0,43.0,41.75,42.5,30000,3.52229547960359,3.52229547960359,3.41990316915,3.48133855542215,366238.439526141,0.0,1.0
1994-04-07,42.75,43.5,42.75,43.0,71800,3.50181701751287,3.56325240378503,3.50181701751287,3.52229547960359,876530.665265898,0.0,1.0
1994-04-08,42.75,42.75,42.5,42.62,21200,3.50181701751287,3.50181701751287,3.48133855542215,3.4911682172257,258808.49726514,0.0,1.0
1994-04-11,42.38,42.5,42.12,42.5,87300,3.47642372452038,3.48626730278707,3.45509597160921,3.48626730278707,1064247.13820247,0.06,1.0
1994-04-12,43.0,43.25,42.5,42.5,137700,3.52728221223163,3.5477896669539,3.48626730278707,3.48626730278707,1678657.85716473,0.0,1.0
1994-04-13,43.5,43.5,42.88,43.0,75500,3.56829712167618,3.56829712167618,3.51743863396493,3.52728221223163,920397.00955655,0.0,1.0
1994-04-14,44.25,44.25,42.88,43.12,160100,3.62981948584301,3.62981948584301,3.51743863396493,3.53712579049832,1951729.28781462,0.0,1.0
1994-04-15,47.0,47.0,43.75,44.25,103300,3.85540148778806,3.85540148778806,3.58880457639846,3.62981948584301,1259298.16009525,0.0,1.0
1994-04-18,46.38,46.5,45.5,46.5,166400,3.80454300007681,3.8143865783435,3.7323567594544,3.8143865783435,2028530.6276849,0.0,1.0
1994-04-19,45.88,46.5,45.88,46.25,88000,3.76352809063226,3.8143865783435,3.76352809063226,3.79387912362123,1072780.62041028,0.0,1.0
1994-04-20,45.75,45.75,45.62,45.75,90900,3.75286421417667,3.75286421417667,3.74220033772109,3.75286421417667,1108133.61812835,0.0,1.0
1994-04-21,46.0,46.12,45.62,45.62,60000,3.77337166889895,3.78321524716564,3.74220033772109,3.74220033772109,731441.33209792,0.0,1.0
1994-04-22,46.12,46.38,45.75,45.88,41500,3.78321524716564,3.80454300007681,3.75286421417667,3.76352809063226,505913.588034395,0.0,1.0
1994-04-25,47.5,47.5,45.88,46.12,62300,3.89641639723261,3.89641639723261,3.76352809063226,3.78321524716564,759479.916495007,0.0,1.0
1994-04-26,47.75,47.75,47.5,47.5,137000,3.91692385195489,3.91692385195489,3.89641639723261,3.89641639723261,1670124.37495692,0.0,1.0
1994-04-28,47.62,48.12,47.5,47.62,107100,3.9062599754993,3.94727488494386,3.89641639723261,3.9062599754993,1305622.77779479,0.0,1.0
1994-04-29,47.5,47.5,47.12,47.5,66900,3.89641639723261,3.89641639723261,3.86524506605475,3.89641639723261,815557.085289181,0.0,1.0
1994-05-02,47.62,47.62,47.12,47.25,81500,3.9062599754993,3.9062599754993,3.86524506605475,3.87590894251033,993541.142766343,0.0,1.0
1994-05-03,47.0,47.5,46.88,47.5,70100,3.85540148778806,3.89641639723261,3.84555790952137,3.89641639723261,854567.289667736,0.0,1.0
1994-05-04,47.5,47.5,47.0,47.0,44800,3.89641639723261,3.89641639723261,3.85540148778806,3.85540148778806,546142.861299781,0.0,1.0
1994-05-05,47.38,47.75,47.38,47.75,8300,3.88657281896592,3.91692385195489,3.88657281896592,3.91692385195489,101182.717606879,0.0,1.0
1994-05-06,48.75,49.0,47.38,47.38,42900,3.998953670844,4.01946112556627,3.88657281896592,3.88657281896592,522980.552450012,0.0,1.0
1994-05-09,48.62,48.88,48.25,48.88,56700,3.98828979438841,4.00961754729958,3.95793876139944,4.00961754729958,691212.058832535,0.0,1.0
1994-05-10,48.75,49.12,48.75,49.12,79100,3.998953670844,4.02930470383297,3.998953670844,4.02930470383297,964283.489482424,0.0,1.0
1994-05-11,48.25,48.88,48.25,48.75,23400,3.95793876139944,4.00961754729958,3.95793876139944,3.998953670844,285262.119518189,0.0,1.0
1994-05-12,49.12,49.25,48.25,48.38,100800,4.02930470383297,4.03996858028855,3.95793876139944,3.96860263785503,1228821.4379245,0.0,1.0
1994-05-13,49.0,49.0,48.88,48.88,32200,4.01946112556627,4.01946112556627,4.00961754729958,4.00961754729958,392540.181559217,0.0,1.0
1994-05-16,48.88,49.12,48.88,49.12,36700,4.00961754729958,4.02930470383297,4.00961754729958,4.02930470383297,447398.281466561,0.0,1.0
1994-05-17,47.62,48.75,47.12,48.75,130500,3.9062599754993,3.998953670844,3.86524506605475,3.998953670844,1590884.89731298,0.0,1.0
1994-05-18,47.75,47.88,47.25,47.75,177200,3.91692385195489,3.92758772841047,3.87590894251033,3.91692385195489,2160190.06746252,0.0,1.0
1994-05-19,47.12,47.88,47.12,47.88,25700,3.86524506605475,3.92758772841047,3.86524506605475,3.92758772841047,313300.703915276,0.0,1.0
1994-05-20,46.62,47.25,46.5,47.25,38700,3.8242301566102,3.87590894251033,3.8143865783435,3.87590894251033,471779.659203158,0.0,1.0
1994-05-23,46.12,46.5,46.12,46.38,26100,3.78321524716564,3.8143865783435,3.78321524716564,3.80454300007681,318176.979462595,0.0,1.0
1994-05-24,45.62,46.0,45.62,46.0,35900,3.74220033772109,3.77337166889895,3.74220033772109,3.77337166889895,437645.730371922,0.0,1.0
1994-05-25,45.25,45.75,45.25,45.75,22400,3.71184930473212,3.75286421417667,3.71184930473212,3.75286421417667,273071.43064989,0.0,1.0
1994-05-26,44.38,45.0,44.12,44.75,105100,3.6404833622986,3.69134185000984,3.61915560938743,3.67083439528757,1281241.40005819,0.0,1.0
1994-05-27,44.62,44.75,44.25,44.5,8800,3.66017051883198,3.67083439528757,3.62981948584301,3.65032694056529,107278.062041028,0.0,1.0
1994-05-31,44.0,44.62,44.0,44.38,94100,3.60931203112073,3.66017051883198,3.60931203112073,3.6404833622986,1147143.82250691,0.0,1.0
1994-06-01,44.12,44.38,44.0,44.0,60100,3.61915560938743,3.6404833622986,3.60931203112073,3.60931203112073,732660.40098475,0.0,1.0
1994-06-02,43.75,44.25,43.75,44.0,75000,3.58880457639846,3.62981948584301,3.58880457639846,3.60931203112073,914301.6651224,0.0,1.0
1994-06-03,43.38,43.62,42.75,43.62,17100,3.55845354340949,3.57814069994287,3.50677475750935,3.57814069994287,208460.779647907,0.0,1.0
1994-06-06,43.75,44.0,43.62,44.0,16600,3.58880457639846,3.60931203112073,3.57814069994287,3.60931203112073,202365.435213758,0.0,1.0
1994-06-07,44.5,44.62,43.75,43.75,107900,3.65032694056529,3.66017051883198,3.58880457639846,3.58880457639846,1315375.32888943,0.0,1.0
1994-06-08,43.75,44.5,43.5,44.5,34600,3.58880457639846,3.65032694056529,3.56829712167618,3.65032694056529,421797.834843134,0.0,1.0
1994-06-09,43.0,43.5,43.0,43.5,38100,3.52728221223163,3.56829712167618,3.52728221223163,3.56829712167618,464465.245882179,0.0,1.0
1994-06-10,44.62,44.62,43.0,43.0,20700,3.66017051883198,3.66017051883198,3.52728221223163,3.52728221223163,252347.259573783,0.0,1.0
1994-06-13,45.5,45.62,44.62,44.62,92100,3.7323567594544,3.74220033772109,3.66017051883198,3.66017051883198,1122762.44477031,0.0,1.0
1994-06-14,46.0,46.0,45.62,45.62,59500,3.77337166889895,3.77337166889895,3.74220033772109,3.74220033772109,725345.987663771,0.0,1.0
1994-06-15,45.88,46.25,45.75,46.0,36500,3.76352809063226,3.79387912362123,3.75286421417667,3.77337166889895,444960.143692901,0.0,1.0
1994-06-16,23.13,23.13,22.88,22.88,16500,3.79469942181012,3.79469942181012,3.75368451236556,3.75368451236556,100573.183163464,0.0,2.0
1994-06-17,23.63,23.63,23.0,23.0,96000,3.87672924069923,3.87672924069923,3.77337166889895,3.77337166889895,585153.065678335,0.0,1.0
1994-06-20,23.38,23.75,23.0,23.75,43700,3.83571433125467,3.89641639723261,3.77337166889895,3.89641639723261,266366.551772326,0.0,1.0
1994-06-21,23.63,23.63,23.13,23.13,41600,3.87672924069923,3.87672924069923,3.79469942181012,3.79469942181012,253566.328460612,0.0,1.0
1994-06-22,23.63,23.88,23.5,23.88,13200,3.87672924069923,3.91774415014378,3.85540148778806,3.91774415014378,80458.5465307711,0.0,1.0
1994-06-23,23.0,23.88,23.0,23.88,49300,3.77337166889895,3.91774415014378,3.77337166889895,3.91774415014378,300500.480603562,0.0,1.0
1994-06-24,22.88,23.0,22.38,23.0,35800,3.75368451236556,3.77337166889895,3.67165469347646,3.77337166889895,218213.330742546,0.0,1.0
1994-06-27,22.88,23.0,22.5,22.75,34200,3.75368451236556,3.77337166889895,3.69134185000984,3.7323567594544,208460.779647907,0.0,1.0
1994-06-28,22.88,22.88,22.38,22.63,47700,3.75368451236556,3.75368451236556,3.67165469347646,3.71266960292101,290747.929508924,0.0,1.0
1994-06-29,23.0,23.0,22.63,22.88,23700,3.77337166889895,3.77337166889895,3.71266960292101,3.75368451236556,144459.663089339,0.0,1.0
1994-06-30,23.0,23.0,22.38,22.75,110100,3.77337166889895,3.77337166889895,3.67165469347646,3.7323567594544,671097.422199842,0.0,1.0
1994-07-01,22.63,23.0,22.5,23.0,37600,3.71266960292101,3.77337166889895,3.69134185000984,3.77337166889895,229184.950724015,0.0,1.0
1994-07-05,22.0,22.75,22.0,22.75,18100,3.60931203112073,3.7323567594544,3.60931203112073,3.7323567594544,110325.734258103,0.0,1.0
1994-07-06,22.75,22.75,21.88,22.0,45700,3.7323567594544,3.7323567594544,3.58962487458735,3.60931203112073,278557.240640624,0.0,1.0
1994-07-07,22.38,22.88,22.38,22.88,9000,3.67165469347646,3.75368451236556,3.67165469347646,3.75368451236556,54858.099907344,0.0,1.0
1994-07-08,22.0,22.38,22.0,22.25,6000,3.60931203112073,3.67165469347646,3.60931203112073,3.65032694056529,36572.0666048961,0.0,1.0
1994-07-11,22.25,22.25,22.0,22.13,12900,3.65524872969864,3.65524872969864,3.61417851925258,3.63553502868453,78524.0680525902,0.03,1.0
1994-07-12,22.25,22.38,22.0,22.25,24700,3.65524872969864,3.67660523913058,3.61417851925258,3.65524872969864,150352.285341006,0.0,1.0
1994-07-13,22.0,22.63,21.63,22.38,69300,3.61417851925258,3.71767544957663,3.55339460779243,3.67660523913058,421838.598142986,0.0,1.0
1994-07-14,21.75,22.13,21.75,22.13,18200,3.57310830880653,3.63553502868453,3.57310830880653,3.63553502868453,110785.894461794,0.0,1.0
1994-07-15,21.5,21.63,21.38,21.63,17200,3.53203809836048,3.55339460779243,3.51232439734637,3.55339460779243,104698.757403454,0.0,1.0
1994-07-18,21.88,21.88,21.25,21.75,65400,3.59446481823848,3.59446481823848,3.49096788791443,3.57310830880653,398098.763615458,0.0,1.0
1994-07-19,21.5,21.75,21.5,21.75,35800,3.53203809836048,3.57310830880653,3.53203809836048,3.57310830880653,217919.506688584,0.0,1.0
1994-07-20,21.25,21.63,21.25,21.63,7900,3.49096788791443,3.55339460779243,3.49096788791443,3.55339460779243,48088.3827608886,0.0,1.0
1994-07-21,21.38,21.38,20.75,20.75,57700,3.51232439734637,3.51232439734637,3.40882746702232,3.40882746702232,351227.808266238,0.0,1.0
1994-07-22,20.88,21.25,20.75,21.25,9400,3.43018397645427,3.49096788791443,3.40882746702232,3.49096788791443,57219.0883483992,0.0,1.0
1994-07-25,20.13,21.0,20.13,21.0,46800,3.30697334511611,3.44989767746838,3.30697334511611,3.44989767746838,284878.014330328,0.0,1.0
1994-07-26,19.88,20.25,19.75,20.25,57500,3.26590313467006,3.32668704613022,3.24454662523811,3.32668704613022,350010.380854569,0.0,1.0
1994-07-27,19.75,20.13,19.63,20.0,137800,3.24454662523811,3.30697334511611,3.22483292422401,3.28561683568417,838807.486639299,0.0,1.0
1994-07-28,20.0,20.0,19.75,19.75,85700,3.28561683568417,3.28561683568417,3.24454662523811,3.24454662523811,521667.645899766,0.0,1.0
1994-07-29,19.88,20.0,19.88,20.0,52400,3.26590313467006,3.28561683568417,3.26590313467006,3.28561683568417,318965.981857034,0.0,1.0
1994-08-01,20.0,20.0,19.75,19.75,155000,3.28561683568417,3.28561683568417,3.24454662523811,3.24454662523811,943506.244042751,0.0,1.0
1994-08-02,20.0,20.0,19.75,19.88,54100,3.28561683568417,3.28561683568417,3.24454662523811,3.26590313467006,329314.114856212,0.0,1.0
1994-08-03,20.0,20.13,19.63,19.88,107700,3.28561683568417,3.30697334511611,3.22483292422401,3.26590313467006,655584.661183254,0.0,1.0
1994-08-04,20.0,20.25,19.75,19.88,39100,3.28561683568417,3.32668704613022,3.24454662523811,3.26590313467006,238007.058981107,0.0,1.0
1994-08-05,19.13,20.0,19.13,19.88,58300,3.14269250333191,3.28561683568417,3.14269250333191,3.26590313467006,354880.090501241,0.0,1.0
1994-08-08,19.38,19.63,19.25,19.38,182900,3.18376271377796,3.22483292422401,3.16240620434601,3.18376271377796,1113337.36797045,0.0,1.0
1994-08-09,20.0,20.0,19.13,19.25,369800,3.28561683568417,3.28561683568417,3.14269250333191,3.16240620434601,2251023.28417425,0.0,1.0
1994-08-10,20.25,20.5,20.13,20.25,150000,3.32668704613022,3.36775725657627,3.30697334511611,3.32668704613022,913070.55875105,0.0,1.0
1994-08-11,19.88,20.38,19.88,20.13,81700,3.26590313467006,3.34804355556217,3.26590313467006,3.30697334511611,497319.097666406,0.0,1.0
1994-08-12,20.0,20.13,19.75,19.88,139600,3.28561683568417,3.30697334511611,3.24454662523811,3.26590313467006,849764.33334431,0.0,1.0
1994-08-15,19.88,20.25,19.88,20.0,17900,3.26590313467006,3.32668704613022,3.26590313467006,3.28561683568417,108959.753344292,0.0,1.0
1994-08-16,19.75,20.0,19.75,20.0,75200,3.24454662523811,3.28561683568417,3.24454662523811,3.28561683568417,457752.706787194,0.0,1.0
1994-08-17,19.88,20.0,19.63,19.75,37200,3.26590313467006,3.28561683568417,3.22483292422401,3.24454662523811,226441.498570261,0.0,1.0
1994-08-18,19.75,19.88,19.63,19.88,57100,3.24454662523811,3.26590313467006,3.22483292422401,3.26590313467006,347575.526031234,0.0,1.0
1994-08-19,19.63,19.81,19.63,19.75,82600,3.22483292422401,3.25440347574517,3.22483292422401,3.24454662523811,502797.521018912,0.0,1.0
1994-08-22,19.25,19.75,19.25,19.75,34300,3.16240620434601,3.24454662523811,3.16240620434601,3.24454662523811,208788.801101074,0.0,1.0
1994-08-23,19.38,19.63,19.13,19.63,114800,3.18376271377796,3.22483292422401,3.14269250333191,3.22483292422401,698803.33429747,0.0,1.0
1994-08-24,19.75,20.13,19.5,19.5,239000,3.24454662523811,3.30697334511611,3.20347641479206,3.20347641479206,1454825.75694334,0.0,1.0
1994-08-25,19.13,19.88,19.0,19.75,193300,3.14269250333191,3.26590313467006,3.12133599389996,3.24454662523811,1176643.59337719,0.0,1.0
1994-08-26,19.25,19.5,18.63,19.25,267900,3.16240620434601,3.20347641479206,3.0605520824398,3.16240620434601,1630744.01792938,0.0,1.0
1994-08-29,18.88,19.5,18.5,19.5,419400,3.10162229288585,3.20347641479206,3.03919557300785,3.20347641479206,2552945.28226794,0.0,1.0
1994-08-30,19.25,19.25,18.75,18.88,244200,3.16240620434601,3.16240620434601,3.08026578345391,3.10162229288585,1486478.86964671,0.0,1.0
1994-08-31,19.25,19.63,19.0,19.25,275900,3.16240620434601,3.22483292422401,3.12133599389996,3.16240620434601,1679441.1143961,0.0,1.0
1994-09-01,19.38,19.5,19.13,19.13,241900,3.18376271377796,3.20347641479206,3.14269250333191,3.14269250333191,1472478.45441253,0.0,1.0
1994-09-02,19.75,19.75,19.38,19.63,62600,3.24454662523811,3.24454662523811,3.18376271377796,3.22483292422401,381054.779852106,0.0,1.0
1994-09-06,20.13,20.13,19.5,19.63,99300,3.30697334511611,3.30697334511611,3.20347641479206,3.22483292422401,604452.709893196,0.0,1.0
1994-09-07,20.75,21.0,20.25,20.25,336900,3.40882746702232,3.44989767746838,3.32668704613022,3.32668704613022,2050756.47495486,0.0,1.0
1994-09-08,21.75,21.75,20.5,20.5,481300,3.57310830880653,3.57310830880653,3.36775725657627,3.36775725657627,2929739.0661792,0.0,1.0
1994-09-09,20.5,21.5,20.5,21.5,346200,3.36775725657627,3.53203809836048,3.36775725657627,3.53203809836048,2107366.84959742,0.0,1.0
1994-09-12,20.5,20.88,20.5,20.75,143200,3.36775725657627,3.43018397645427,3.36775725657627,3.40882746702232,871678.026754336,0.0,1.0
1994-09-13,20.63,20.75,20.5,20.75,34100,3.38911376600822,3.40882746702232,3.36775725657627,3.40882746702232,207571.373689405,0.0,1.0
1994-09-14,21.0,21.0,20.5,20.5,94700,3.44989767746838,3.44989767746838,3.36775725657627,3.36775725657627,576451.879424829,0.0,1.0
1994-09-15,21.0,21.25,20.88,21.0,260200,3.44989767746838,3.49096788791443,3.43018397645427,3.44989767746838,1583873.06258015,0.0,1.0
1994-09-16,21.5,21.5,21.0,21.13,107400,3.53203809836048,3.53203809836048,3.44989767746838,3.47125418690032,653758.520065752,0.0,1.0
1994-09-19,21.0,21.5,21.0,21.5,93600,3.44989767746838,3.53203809836048,3.44989767746838,3.53203809836048,569756.028660655,0.0,1.0
1994-09-20,20.5,20.75,20.0,20.75,62100,3.36775725657627,3.40882746702232,3.28561683568417,3.40882746702232,378011.211322935,0.0,1.0
1994-09-21,20.0,20.5,19.75,20.5,75800,3.28561683568417,3.36775725657627,3.24454662523811,3.36775725657627,461404.989022197,0.0,1.0
1994-09-22,20.0,20.25,20.0,20.25,17000,3.28561683568417,3.32668704613022,3.28561683568417,3.32668704613022,103481.329991786,0.0,1.0
1994-09-23,20.75,20.88,20.25,20.25,114000,3.40882746702232,3.43018397645427,3.32668704613022,3.32668704613022,693933.624650799,0.0,1.0
1994-09-26,21.0,21.0,20.63,20.63,42200,3.44989767746838,3.44989767746838,3.38911376600822,3.38911376600822,256877.183861962,0.0,1.0
1994-09-27,20.75,20.88,20.63,20.88,67800,3.40882746702232,3.43018397645427,3.38911376600822,3.43018397645427,412707.892555475,0.0,1.0
1994-09-28,20.63,20.88,20.63,20.75,11400,3.38911376600822,3.43018397645427,3.38911376600822,3.40882746702232,69393.3624650798,0.0,1.0
1994-09-29,20.63,20.75,20.5,20.75,33800,3.38911376600822,3.40882746702232,3.36775725657627,3.40882746702232,205745.232571903,0.0,1.0
1994-09-30,20.38,20.75,20.25,20.75,15900,3.34804355556217,3.40882746702232,3.32668704613022,3.40882746702232,96785.4792276112,0.0,1.0
1994-10-03,20.25,20.5,20.25,20.38,25000,3.32668704613022,3.36775725657627,3.32668704613022,3.34804355556217,152178.426458508,0.0,1.0
1994-10-04,19.88,20.38,19.88,20.38,64200,3.26590313467006,3.34804355556217,3.26590313467006,3.34804355556217,390794.19914545,0.0,1.0
1994-10-05,20.13,20.13,19.88,19.88,25100,3.30697334511611,3.30697334511611,3.26590313467006,3.26590313467006,152787.140164343,0.0,1.0
1994-10-06,20.25,20.5,20.13,20.25,46800,3.32668704613022,3.36775725657627,3.30697334511611,3.32668704613022,284878.014330328,0.0,1.0
1994-10-07,21.13,21.25,20.38,20.38,55000,3.47618261215385,3.49592430233172,3.35279704854214,3.35279704854214,334317.879600672,0.03,1.0
1994-10-10,21.25,21.5,21.13,21.13,86000,3.49592430233172,3.53705282353562,3.47618261215385,3.47618261215385,522751.593557415,0.0,1.0
1994-10-11,21.25,21.5,21.25,21.25,82200,3.49592430233172,3.53705282353562,3.49592430233172,3.49592430233172,499653.267330459,0.0,1.0
1994-10-12,20.63,21.0,20.63,21.0,38900,3.39392556974604,3.45479578112782,3.39392556974604,3.45479578112782,236453.918481203,0.0,1.0
1994-10-13,21.0,21.13,20.75,20.88,71400,3.45479578112782,3.47618261215385,3.41366725992392,3.43505409094995,434005.392790691,0.0,1.0
1994-10-14,21.0,21.0,20.88,20.88,37800,3.45479578112782,3.45479578112782,3.43505409094995,3.43505409094995,229767.560889189,0.0,1.0
1994-10-17,21.0,21.13,21.0,21.0,22000,3.45479578112782,3.47618261215385,3.45479578112782,3.45479578112782,133727.151840269,0.0,1.0
1994-10-18,21.38,21.38,21.13,21.13,38300,3.51731113335775,3.51731113335775,3.47618261215385,3.47618261215385,232806.814340104,0.0,1.0
1994-10-19,21.38,21.75,21.38,21.38,59000,3.51731113335775,3.57818134473953,3.51731113335775,3.51731113335775,358631.907207994,0.0,1.0
1994-10-20,21.0,21.38,21.0,21.25,43500,3.45479578112782,3.51731113335775,3.45479578112782,3.49592430233172,264415.050229622,0.0,1.0
1994-10-21,20.88,21.0,20.75,21.0,16700,3.43505409094995,3.45479578112782,3.41366725992392,3.45479578112782,101511.065260568,0.0,1.0
1994-10-24,21.25,21.25,20.75,20.75,18200,3.49592430233172,3.49592430233172,3.41366725992392,3.41366725992392,110628.825613313,0.0,1.0
1994-10-25,21.0,21.38,20.75,21.25,60800,3.45479578112782,3.51731113335775,3.41366725992392,3.49592430233172,369573.219631288,0.0,1.0
1994-10-26,21.63,21.63,20.88,21.0,128200,3.55843965456165,3.55843965456165,3.43505409094995,3.45479578112782,779264.584814658,0.0,1.0
1994-10-27,22.13,22.5,21.63,21.63,387200,3.64069669696946,3.70156690835124,3.55843965456165,3.55843965456165,2353597.87238873,0.0,1.0
1994-10-28,22.63,22.75,21.88,22.0,159500,3.72295373937726,3.74269542955514,3.59956817576556,3.61930986594343,969521.85084195,0.0,1.0
1994-10-31,22.13,22.5,22.13,22.5,25500,3.64069669696946,3.70156690835124,3.64069669696946,3.70156690835124,155001.925996675,0.0,1.0
1994-11-01,22.25,22.25,21.88,22.13,17800,3.66043838714733,3.66043838714733,3.59956817576556,3.64069669696946,108197.422852581,0.0,1.0
1994-11-02,21.88,22.13,21.75,22.13,87400,3.59956817576556,3.64069669696946,3.57818134473953,3.64069669696946,531261.503219976,0.0,1.0
1994-11-03,22.13,22.25,21.88,22.0,13500,3.64069669696946,3.66043838714733,3.59956817576556,3.61930986594343,82059.8431747104,0.0,1.0
1994-11-04,21.88,22.13,21.88,22.0,59400,3.59956817576556,3.64069669696946,3.59956817576556,3.61930986594343,361063.309968725,0.0,1.0
1994-11-07,21.75,22.0,21.75,22.0,36400,3.57818134473953,3.61930986594343,3.57818134473953,3.61930986594343,221257.651226626,0.0,1.0
1994-11-08,21.63,21.75,21.5,21.63,31700,3.55843965456165,3.57818134473953,3.53705282353562,3.55843965456165,192688.668788024,0.0,1.0
1994-11-09,21.75,21.88,21.75,21.75,82100,3.57818134473953,3.59956817576556,3.57818134473953,3.57818134473953,499045.416640276,0.0,1.0
1994-11-10,21.75,21.88,21.75,21.75,15200,3.57818134473953,3.59956817576556,3.57818134473953,3.57818134473953,92393.304907822,0.0,1.0
1994-11-11,21.38,21.88,21.38,21.75,20200,3.51731113335775,3.59956817576556,3.51731113335775,3.57818134473953,122785.839416974,0.0,1.0
1994-11-14,21.0,21.13,20.88,21.13,31400,3.45479578112782,3.47618261215385,3.43505409094995,3.47618261215385,190865.116717475,0.0,1.0
1994-11-15,21.0,21.13,20.88,20.88,41600,3.45479578112782,3.47618261215385,3.43505409094995,3.43505409094995,252865.887116145,0.0,1.0
1994-11-16,20.63,21.0,20.63,20.88,38700,3.39392556974604,3.45479578112782,3.39392556974604,3.43505409094995,235238.217100837,0.0,1.0
1994-11-17,19.88,20.38,19.63,20.38,247600,3.27054000613434,3.35279704854214,3.22941148493043,3.35279704854214,1505038.3088932,0.0,1.0
1994-11-18,19.13,19.63,18.5,19.63,391200,3.14715444252263,3.22941148493043,3.04351056908879,3.22941148493043,2377911.89999605,0.0,1.0
1994-11-21,19.0,19.38,18.88,19.25,197400,3.1257676114966,3.18828296372653,3.10602592131873,3.1668961327005,1199897.26242132,0.0,1.0
1994-11-22,18.75,18.88,18.5,18.75,139900,3.0846390902927,3.10602592131873,3.04351056908879,3.0846390902927,850383.115566072,0.0,1.0
1994-11-23,18.38,18.88,18.0,18.88,238100,3.02376887891092,3.10602592131873,2.96125352668099,3.10602592131873,1447292.49332582,0.0,1.0
1994-11-25,18.13,18.38,18.13,18.25,11400,2.98264035770702,3.02376887891092,2.98264035770702,3.00238204788489,69294.9786808665,0.0,1.0
1994-11-28,18.13,18.38,18.0,18.38,323900,2.98264035770702,3.02376887891092,2.96125352668099,3.02376887891092,1968828.38550287,0.0,1.0
1994-11-29,18.38,18.38,17.88,18.0,319300,3.02376887891092,3.02376887891092,2.94151183650311,2.96125352668099,1940867.25375445,0.0,1.0
1994-11-30,18.13,18.5,18.13,18.5,102600,2.98264035770702,3.04351056908879,2.98264035770702,3.04351056908879,623654.808127799,0.0,1.0
1994-12-01,18.5,18.5,18.13,18.13,126900,3.04351056908879,3.04351056908879,2.98264035770702,2.98264035770702,771362.525842279,0.0,1.0
1994-12-02,18.5,18.75,18.5,18.5,147000,3.04351056908879,3.0846390902927,3.04351056908879,3.04351056908879,893540.51456907,0.0,1.0
1994-12-05,17.75,18.63,17.75,18.63,253400,2.92012500547709,3.06489740011482,2.92012500547709,3.06489740011482,1540293.64892382,0.0,1.0
1994-12-06,17.63,17.75,17.5,17.75,166100,2.90038331529921,2.92012500547709,2.87899648427318,2.92012500547709,1009639.99639403,0.0,1.0
1994-12-07,18.0,18.13,17.38,17.38,54600,2.96125352668099,2.98264035770702,2.85925479409531,2.85925479409531,331886.47683994,0.0,1.0
1994-12-08,18.75,19.13,18.25,18.25,138200,3.0846390902927,3.14715444252263,3.00238204788489,3.00238204788489,840049.65383296,0.0,1.0
1994-12-09,18.38,18.5,18.25,18.5,147100,3.02376887891092,3.04351056908879,3.00238204788489,3.04351056908879,894148.365259252,0.0,1.0
1994-12-12,18.63,18.75,18.5,18.5,129800,3.06489740011482,3.0846390902927,3.04351056908879,3.04351056908879,788990.195857587,0.0,1.0
1994-12-13,19.0,19.13,18.63,18.63,102000,3.1257676114966,3.14715444252263,3.06489740011482,3.06489740011482,620007.703986701,0.0,1.0
1994-12-14,19.88,19.88,19.13,19.13,132300,3.27054000613434,3.27054000613434,3.14715444252263,3.14715444252263,804186.463112161,0.0,1.0
1994-12-15,19.25,19.75,19.25,19.75,29000,3.1668961327005,3.24915317510831,3.1668961327005,3.24915317510831,176276.700153082,0.0,1.0
1994-12-16,19.38,19.5,19.38,19.5,78200,3.18828296372653,3.2080246539044,3.18828296372653,3.2080246539044,475339.239723137,0.0,1.0
1994-12-19,19.25,19.25,19.0,19.25,106700,3.1668961327005,3.1668961327005,3.1257676114966,3.1668961327005,648576.686425304,0.0,1.0
1994-12-20,18.63,19.25,18.5,19.13,76300,3.06489740011482,3.1668961327005,3.04351056908879,3.14715444252263,463790.07660966,0.0,1.0
1994-12-21,18.5,18.75,18.38,18.38,158600,3.04351056908879,3.0846390902927,3.02376887891092,3.02376887891092,964051.194630303,0.0,1.0
1994-12-22,18.25,18.38,18.13,18.38,71000,3.00238204788489,3.02376887891092,2.98264035770702,3.02376887891092,431573.990029958,0.0,1.0
1994-12-23,18.25,18.38,18.13,18.38,7400,3.00238204788489,3.02376887891092,2.98264035770702,3.02376887891092,44980.951073545,0.0,1.0
1994-12-27,18.0,18.25,17.75,18.25,52400,2.96125352668099,3.00238204788489,2.92012500547709,3.00238204788489,318513.761655913,0.0,1.0
1994-12-28,18.38,18.38,18.0,18.0,57200,3.02376887891092,3.02376887891092,2.96125352668099,2.96125352668099,347690.594784699,0.0,1.0
1994-12-29,18.88,19.25,18.75,18.75,55300,3.10602592131873,3.1668961327005,3.0846390902927,3.0846390902927,336141.431671221,0.0,1.0
1994-12-30,19.13,19.13,18.88,19.0,37600,3.14715444252263,3.14715444252263,3.10602592131873,3.1257676114966,228551.859508823,0.0,1.0
1995-01-03,18.63,19.13,18.63,19.0,32400,3.06489740011482,3.14715444252263,3.06489740011482,3.1257676114966,196943.623619305,0.0,1.0
1995-01-04,18.75,19.25,18.75,19.13,17100,3.0846390902927,3.1668961327005,3.0846390902927,3.14715444252263,103942.4680213,0.0,1.0
1995-01-05,18.63,18.75,18.38,18.63,65000,3.06489740011482,3.0846390902927,3.02376887891092,3.06489740011482,395102.948618976,0.0,1.0
1995-01-06,18.0,18.5,18.0,18.5,101200,2.96125352668099,3.04351056908879,2.96125352668099,3.04351056908879,615144.898465236,0.0,1.0
1995-01-09,17.88,18.25,17.88,18.13,153400,2.94644725904758,3.00741960165651,2.94644725904758,2.9876447878374,930881.077737869,0.03,1.0
1995-01-10,17.25,17.75,17.25,17.75,72400,2.84262948649725,2.92502454407688,2.84262948649725,2.92502454407688,439346.740731562,0.0,1.0
1995-01-11,17.63,17.63,17.38,17.38,31200,2.90524973025777,2.90524973025777,2.86405220146795,2.86405220146795,189331.744624651,0.0,1.0
1995-01-12,17.38,17.63,17.25,17.63,93600,2.86405220146795,2.90524973025777,2.84262948649725,2.90524973025777,567995.233873954,0.0,1.0
1995-01-13,17.5,17.63,17.13,17.25,16700,2.88382701528706,2.90524973025777,2.82285467267814,2.84262948649725,101341.029975374,0.0,1.0
1995-01-16,17.25,17.25,17.13,17.25,120200,2.84262948649725,2.84262948649725,2.82285467267814,2.84262948649725,729412.682816764,0.0,1.0
1995-01-17,17.63,17.75,17.25,17.25,109400,2.90524973025777,2.92502454407688,2.84262948649725,2.84262948649725,663874.771215923,0.0,1.0
1995-01-18,18.25,18.38,17.63,17.63,151500,3.00741960165651,3.02884231662721,2.90524973025777,2.90524973025777,919351.259956238,0.0,1.0
1995-01-19,18.0,18.25,18.0,18.25,62000,2.96622207286669,3.00741960165651,2.96622207286669,3.00741960165651,376236.159190012,0.0,1.0
1995-01-20,18.0,18.13,18.0,18.13,19100,2.96622207286669,2.9876447878374,2.96622207286669,2.9876447878374,115905.010331117,0.0,1.0
1995-01-23,17.75,18.0,17.63,17.75,32200,2.92502454407688,2.96622207286669,2.90524973025777,2.92502454407688,195400.069772877,0.0,1.0
1995-01-24,18.0,18.13,17.5,17.5,86400,2.96622207286669,2.9876447878374,2.88382701528706,2.88382701528706,524303.292806727,0.0,1.0
1995-01-25,18.0,18.13,17.88,18.13,32400,2.96622207286669,2.9876447878374,2.94644725904758,2.9876447878374,196613.734802522,0.0,1.0
1995-01-26,18.38,18.38,18.13,18.13,36300,3.02884231662721,3.02884231662721,2.9876447878374,2.9876447878374,220280.202880604,0.0,1.0
1995-01-27,18.13,18.25,18.0,18.25,128000,2.9876447878374,3.00741960165651,2.96622207286669,3.00741960165651,776745.618972927,0.0,1.0
1995-01-30,17.88,18.13,17.75,18.13,48300,2.94644725904758,2.9876447878374,2.92502454407688,2.9876447878374,293100.104659316,0.0,1.0
1995-01-31,17.75,18.13,17.75,17.75,46600,2.92502454407688,2.9876447878374,2.92502454407688,2.92502454407688,282783.951907331,0.0,1.0
1995-02-01,17.88,18.0,17.75,17.75,11500,2.94644725904758,2.96622207286669,2.92502454407688,2.92502454407688,69785.739204599,0.0,1.0
1995-02-02,17.88,18.0,17.88,17.88,10400,2.94644725904758,2.96622207286669,2.94644725904758,2.94644725904758,63110.5815415504,0.0,1.0
1995-02-03,18.0,18.13,17.88,18.0,60900,2.96622207286669,2.9876447878374,2.94644725904758,2.96622207286669,369561.001526964,0.0,1.0
1995-02-06,19.0,19.25,18.25,18.5,162800,3.13101218802595,3.17220971681577,3.00741960165651,3.04861713044632,987923.334131194,0.0,1.0
1995-02-07,18.75,19.25,18.75,19.25,109300,3.08981465923614,3.17220971681577,3.08981465923614,3.17220971681577,663267.938701101,0.0,1.0
1995-02-08,18.88,19.25,18.88,18.88,137400,3.11123737420684,3.17220971681577,3.11123737420684,3.11123737420684,833787.875366252,0.0,1.0
1995-02-09,18.75,19.0,18.75,19.0,69700,3.08981465923614,3.13101218802595,3.08981465923614,3.13101218802595,422962.262831352,0.0,1.0
1995-02-10,19.13,19.13,18.88,19.0,60900,3.15243490299666,3.15243490299666,3.11123737420684,3.13101218802595,369561.001526963,0.0,1.0
1995-02-13,19.38,19.63,19.25,19.25,66200,3.19363243178647,3.23482996057629,3.17220971681577,3.17220971681577,401723.124812561,0.0,1.0
1995-02-14,19.38,19.38,19.0,19.38,34400,3.19363243178647,3.19363243178647,3.13101218802595,3.19363243178647,208750.385098974,0.0,1.0
1995-02-15,19.75,19.88,19.25,19.38,69300,3.2546047743954,3.2760274893661,3.17220971681577,3.19363243178647,420534.932772062,0.0,1.0
1995-02-16,20.0,20.0,19.88,19.88,119400,3.29580230318522,3.29580230318522,3.2760274893661,3.2760274893661,724558.022698183,0.0,1.0
1995-02-17,20.5,20.5,20.0,20.0,65300,3.37819736076485,3.37819736076485,3.29580230318522,3.29580230318522,396261.632179157,0.0,1.0
1995-02-21,20.5,20.5,20.38,20.38,23100,3.37819736076485,3.37819736076485,3.35842254694573,3.35842254694573,140178.31092402,0.0,1.0
1995-02-22,20.25,20.5,20.25,20.5,53600,3.33699983197503,3.37819736076485,3.33699983197503,3.37819736076485,325262.227944913,0.0,1.0
1995-02-23,20.63,20.63,20.25,20.5,87200,3.39962007573555,3.39962007573555,3.33699983197503,3.37819736076485,529157.952925307,0.0,1.0
1995-02-24,20.5,20.63,20.38,20.63,70300,3.37819736076485,3.39962007573555,3.35842254694573,3.39962007573555,426603.257920287,0.0,1.0
1995-02-27,20.63,20.63,20.38,20.5,95400,3.39962007573555,3.39962007573555,3.35842254694573,3.37819736076485,578918.21914076,0.0,1.0
1995-02-28,20.88,20.88,20.63,20.75,80600,3.44081760452537,3.44081760452537,3.39962007573555,3.41939488955466,489107.006947014,0.0,1.0
1995-03-01,20.63,20.75,20.63,20.75,17700,3.39962007573555,3.41939488955466,3.39962007573555,3.41939488955466,107409.3551236,0.0,1.0
1995-03-02,21.0,21.0,20.63,20.75,54700,3.46059241834448,3.46059241834448,3.39962007573555,3.41939488955466,331937.385607962,0.0,1.0
1995-03-03,21.0,21.13,20.88,21.0,64900,3.46059241834448,3.48201513331518,3.44081760452537,3.46059241834448,393834.302119867,0.0,1.0
1995-03-06,20.75,21.0,20.63,20.88,59100,3.41939488955466,3.46059241834448,3.39962007573555,3.44081760452537,358638.016260156,0.0,1.0
1995-03-07,20.5,21.0,20.5,21.0,101300,3.37819736076485,3.46059241834448,3.37819736076485,3.46059241834448,614721.337515293,0.0,1.0
1995-03-08,21.0,21.13,20.5,20.63,110700,3.46059241834448,3.48201513331518,3.37819736076485,3.39962007573555,671763.593908617,0.0,1.0
1995-03-09,21.13,21.13,20.75,20.88,44900,3.48201513331518,3.48201513331518,3.41939488955466,3.44081760452537,272467.799155347,0.0,1.0
1995-03-10,20.63,20.88,20.63,20.88,42600,3.39962007573555,3.44081760452537,3.39962007573555,3.44081760452537,258510.651314427,0.0,1.0
1995-03-13,20.75,20.88,20.63,20.75,25200,3.41939488955466,3.44081760452537,3.39962007573555,3.41939488955466,152921.793735295,0.0,1.0
1995-03-14,20.88,21.0,20.88,20.88,25400,3.44081760452537,3.46059241834448,3.44081760452537,3.44081760452537,154135.45876494,0.0,1.0
1995-03-15,21.25,21.38,21.0,21.0,79300,3.50178994713429,3.523212662105,3.46059241834448,3.46059241834448,481218.184254322,0.0,1.0
1995-03-16,21.75,22.0,21.13,21.13,158900,3.58418500471392,3.62538253350374,3.48201513331518,3.48201513331518,964256.866053111,0.0,1.0
1995-03-17,21.75,22.0,21.38,21.5,123200,3.58418500471392,3.62538253350374,3.523212662105,3.54298747592411,747617.658261443,0.0,1.0
1995-03-20,21.38,22.0,21.13,21.63,106700,3.523212662105,3.62538253350374,3.48201513331518,3.56441019089481,647490.293315713,0.0,1.0
1995-03-21,21.0,21.25,21.0,21.25,39900,3.46059241834448,3.50178994713429,3.46059241834448,3.50178994713429,242126.173414217,0.0,1.0
1995-03-22,21.25,21.5,21.13,21.25,87300,3.50178994713429,3.54298747592411,3.48201513331518,3.50178994713429,529764.78544013,0.0,1.0
1995-03-23,21.63,21.75,21.25,21.38,69900,3.56441019089481,3.58418500471392,3.50178994713429,3.523212662105,424175.927860997,0.0,1.0
1995-03-24,21.25,21.63,21.13,21.63,174000,3.50178994713429,3.56441019089481,3.48201513331518,3.56441019089481,1055888.57579132,0.0,1.0
1995-03-27,22.0,22.0,21.25,21.38,78600,3.62538253350374,3.62538253350374,3.50178994713429,3.523212662105,476970.356650563,0.0,1.0
1995-03-28,22.25,22.25,22.0,22.0,67200,3.66658006229355,3.66658006229355,3.62538253350374,3.62538253350374,407791.449960787,0.0,1.0
1995-03-29,22.5,22.75,22.25,22.25,114500,3.70777759108337,3.74897511987318,3.66658006229355,3.66658006229355,694823.229471876,0.0,1.0
1995-03-30,23.5,23.5,22.63,22.63,103600,3.87256770624263,3.87256770624263,3.72920030605407,3.72920030605407,628678.485356213,0.0,1.0
1995-03-31,24.63,24.88,23.63,23.63,334200,4.05878053637259,4.09997806516241,3.89399042121333,3.89399042121333,2028034.26453713,0.0,1.0
1995-04-03,23.88,24.63,23.88,24.63,313400,3.93518795000315,4.05878053637259,3.93518795000315,4.05878053637259,1901813.10145403,0.0,1.0
1995-04-04,23.5,23.88,23.38,23.88,166500,3.87256770624263,3.93518795000315,3.85279289242352,3.93518795000315,1010376.13717963,0.0,1.0
1995-04-05,23.63,23.88,23.38,23.5,261200,3.89399042121333,3.93518795000315,3.85279289242352,3.87256770624263,1585046.52871663,0.0,1.0
1995-04-06,22.88,23.5,22.88,23.5,176000,3.77039783484389,3.87256770624263,3.77039783484389,3.87256770624263,1068025.22608777,0.0,1.0
1995-04-07,22.5,23.0,22.5,22.75,56900,3.71272129453815,3.79522621219455,3.71272129453815,3.75397375336635,344827.930360245,0.03,1.0
1995-04-10,23.0,23.0,22.38,22.38,131400,3.79522621219455,3.79522621219455,3.69292011430061,3.69292011430061,796316.169584117,0.0,1.0
1995-04-11,23.0,23.13,22.75,23.13,167100,3.79522621219455,3.81667749078521,3.75397375336635,3.81667749078521,1012666.90972227,0.0,1.0
1995-04-12,23.13,23.13,22.88,23.0,27600,3.81667749078521,3.81667749078521,3.77542503195701,3.79522621219455,167262.757081595,0.0,1.0
1995-04-13,23.0,23.5,23.0,23.25,47900,3.79522621219455,3.87773112985095,3.79522621219455,3.83647867102275,290285.726964073,0.0,1.0
1995-04-17,23.0,23.25,23.0,23.13,33300,3.79522621219455,3.83647867102275,3.79522621219455,3.81667749078521,201806.152565838,0.0,1.0
1995-04-18,22.25,23.0,22.25,23.0,201300,3.67146883570994,3.79522621219455,3.67146883570994,3.79522621219455,1219927.28262772,0.0,1.0
1995-04-19,22.5,22.5,22.13,22.38,45600,3.71272129453815,3.71272129453815,3.65166765547241,3.69292011430061,276347.16387394,0.0,1.0
1995-04-20,23.13,23.13,22.5,22.5,89000,3.81667749078521,3.81667749078521,3.71272129453815,3.71272129453815,539361.789139927,0.0,1.0
1995-04-21,24.38,24.75,23.25,23.25,473500,4.02293978492622,4.08399342399196,3.83647867102275,3.83647867102275,2869525.92312085,0.0,1.0
1995-04-24,23.75,24.75,23.75,24.5,235200,3.91898358867915,4.08399342399196,3.91898358867915,4.04274096516376,1425369.58208664,0.0,1.0
1995-04-25,23.38,23.63,23.38,23.5,25800,3.85792994961342,3.89918240844162,3.85792994961342,3.87773112985095,156354.316402361,0.0,1.0
1995-04-26,23.13,23.5,22.88,23.5,36000,3.81667749078521,3.87773112985095,3.77542503195701,3.87773112985095,218168.81358469,0.0,1.0
1995-04-27,22.63,23.13,22.63,23.13,97700,3.73417257312881,3.81667749078521,3.73417257312881,3.81667749078521,592085.91908956,0.0,1.0
1995-04-28,22.88,22.88,22.75,22.88,66600,3.77542503195701,3.77542503195701,3.75397375336635,3.77542503195701,403612.305131676,0.0,1.0
1995-05-01,23.0,23.13,22.88,23.0,132300,3.79522621219455,3.81667749078521,3.77542503195701,3.79522621219455,801770.389923734,0.0,1.0
1995-05-02,23.0,23.0,22.75,23.0,101600,3.79522621219455,3.79522621219455,3.75397375336635,3.79522621219455,615720.873894568,0.0,1.0
1995-05-03,23.0,23.25,23.0,23.0,49900,3.79522621219455,3.83647867102275,3.79522621219455,3.79522621219455,302406.216607667,0.0,1.0
1995-05-04,22.88,23.0,22.75,23.0,53800,3.77542503195701,3.79522621219455,3.75397375336635,3.79522621219455,326041.171412675,0.0,1.0
1995-05-05,22.63,23.0,22.63,22.75,72300,3.73417257312881,3.79522621219455,3.73417257312881,3.75397375336635,438155.700615918,0.0,1.0
1995-05-08,22.63,22.75,22.5,22.63,56000,3.73417257312881,3.75397375336635,3.71272129453815,3.73417257312881,339373.710020628,0.0,1.0
1995-05-09,23.25,23.25,22.5,22.63,127300,3.83647867102275,3.83647867102275,3.71272129453815,3.73417257312881,771469.16581475,0.0,1.0
1995-05-10,23.75,23.75,23.13,23.13,176600,3.91898358867915,3.91898358867915,3.81667749078521,3.81667749078521,1070239.23552934,0.0,1.0
1995-05-11,23.25,23.63,23.13,23.63,55500,3.83647867102275,3.89918240844162,3.81667749078521,3.89918240844162,336343.58760973,0.0,1.0
1995-05-12,23.13,23.25,23.0,23.25,9700,3.81667749078521,3.83647867102275,3.79522621219455,3.83647867102275,58784.3747714303,0.0,1.0
1995-05-15,23.5,23.5,23.13,23.25,69900,3.87773112985095,3.87773112985095,3.81667749078521,3.83647867102275,423611.113043606,0.0,1.0
1995-05-16,23.38,23.75,23.38,23.63,10800,3.85792994961342,3.91898358867915,3.85792994961342,3.89918240844162,65450.6440754068,0.0,1.0
1995-05-17,23.25,23.38,23.13,23.38,73900,3.83647867102275,3.85792994961342,3.81667749078521,3.85792994961342,447852.092330793,0.0,1.0
1995-05-18,22.88,23.25,22.63,23.25,26900,3.77542503195701,3.83647867102275,3.73417257312881,3.83647867102275,163020.585706338,0.0,1.0
1995-05-19,23.0,23.0,22.88,22.88,32700,3.79522621219455,3.79522621219455,3.77542503195701,3.77542503195701,198170.00567276,0.0,1.0
1995-05-22,22.75,23.0,22.75,23.0,16000,3.75397375336635,3.79522621219455,3.75397375336635,3.79522621219455,96963.9171487509,0.0,1.0
1995-05-23,23.5,23.63,22.88,22.88,85200,3.87773112985095,3.89918240844162,3.77542503195701,3.77542503195701,516332.858817099,0.0,1.0
1995-05-24,24.38,24.38,23.38,23.5,112300,4.02293978492622,4.02293978492622,3.85792994961342,3.87773112985095,680565.493487796,0.0,1.0
1995-05-25,24.25,24.5,24.0,24.13,199600,4.00148850633556,4.04274096516376,3.96023604750736,3.98168732609802,1209624.86643067,0.0,1.0
1995-05-26,23.88,24.25,23.75,24.25,44400,3.94043486726982,4.00148850633556,3.91898358867915,4.00148850633556,269074.870087784,0.0,1.0
1995-05-30,24.13,24.13,23.75,23.75,75900,3.98168732609802,3.98168732609802,3.91898358867915,3.91898358867915,459972.581974387,0.0,1.0
1995-05-31,24.25,24.25,24.0,24.25,63700,4.00148850633556,4.00148850633556,3.96023604750736,4.00148850633556,386037.595148464,0.0,1.0
1995-06-01,24.13,24.38,24.13,24.25,6500,3.98168732609802,4.02293978492622,3.98168732609802,4.00148850633556,39391.5913416801,0.0,1.0
1995-06-02,23.88,24.38,23.75,24.25,50400,3.94043486726982,4.02293978492622,3.91898358867915,4.00148850633556,305436.339018565,0.0,1.0
1995-06-05,24.0,24.0,23.88,24.0,34400,3.96023604750736,3.96023604750736,3.94043486726982,3.96023604750736,208472.421869814,0.0,1.0
1995-06-06,23.63,24.0,23.5,24.0,13300,3.89918240844162,3.96023604750736,3.87773112985095,3.96023604750736,80601.2561298991,0.0,1.0
1995-06-07,23.25,23.75,23.25,23.75,76900,3.83647867102275,3.91898358867915,3.83647867102275,3.91898358867915,466032.826796184,0.0,1.0
1995-06-08,23.13,23.25,23.0,23.25,60500,3.81667749078521,3.83647867102275,3.79522621219455,3.83647867102275,366644.811718715,0.0,1.0
1995-06-09,23.13,23.25,23.0,23.13,163000,3.81667749078521,3.83647867102275,3.79522621219455,3.81667749078521,987819.905952901,0.0,1.0
1995-06-12,23.0,23.13,22.88,23.13,47000,3.79522621219455,3.81667749078521,3.77542503195701,3.81667749078521,284831.506624456,0.0,1.0
1995-06-13,22.88,22.88,22.75,22.75,29800,3.77542503195701,3.77542503195701,3.75397375336635,3.75397375336635,180595.295689549,0.0,1.0
1995-06-14,23.13,23.13,22.88,23.13,75100,3.81667749078521,3.81667749078521,3.77542503195701,3.81667749078521,455124.38611695,0.0,1.0
1995-06-15,23.25,23.25,22.88,23.0,46700,3.83647867102275,3.83647867102275,3.77542503195701,3.79522621219455,283013.433177917,0.0,1.0
1995-06-16,22.75,23.25,22.75,23.25,47500,3.75397375336635,3.83647867102275,3.75397375336635,3.83647867102275,287861.629035354,0.0,1.0
1995-06-19,22.75,22.88,22.38,22.63,99900,3.75397375336635,3.77542503195701,3.69292011430061,3.73417257312881,605418.457697513,0.0,1.0
1995-06-20,21.38,22.88,21.38,22.88,197000,3.5279102789878,3.77542503195701,3.5279102789878,3.77542503195701,1193868.229894,0.0,1.0
1995-06-21,20.88,21.38,20.75,21.38,123600,3.4454053613314,3.5279102789878,3.42395408274073,3.5279102789878,749046.259974101,0.0,1.0
1995-06-22,20.63,20.88,20.25,20.88,190700,3.4041529025032,3.4454053613314,3.34144916508433,3.4454053613314,1155688.68751667,0.0,1.0
1995-06-23,21.25,21.38,20.75,20.75,639600,3.50645900039714,3.5279102789878,3.42395408274073,3.42395408274073,3876132.58802132,0.0,1.0
1995-06-26,21.38,21.5,21.0,21.13,88100,3.5279102789878,3.54771145922534,3.46520654156894,3.4866578201596,533907.56880031,0.0,1.0
1995-06-27,21.63,21.75,21.25,21.25,124200,3.569162737816,3.58896391805354,3.50645900039714,3.50645900039714,752682.40686718,0.0,1.0
1995-06-28,21.0,21.5,20.88,21.5,252800,3.46520654156894,3.54771145922534,3.4454053613314,3.54771145922534,1532029.89095026,0.0,1.0
1995-06-29,20.75,21.0,20.75,21.0,62600,3.42395408274073,3.46520654156894,3.42395408274073,3.46520654156894,379371.325844488,0.0,1.0
1995-06-30,21.75,21.75,20.88,20.88,163400,3.58896391805354,3.58896391805354,3.4454053613314,3.4454053613314,990244.003881619,0.0,1.0
1995-07-03,21.88,21.88,21.38,21.63,79400,3.61041519664421,3.61041519664421,3.5279102789878,3.569162737816,481183.438850676,0.0,1.0
1995-07-05,21.13,21.75,21.13,21.75,31000,3.4866578201596,3.58896391805354,3.4866578201596,3.58896391805354,187867.589475705,0.0,1.0
1995-07-06,21.0,21.13,20.88,21.0,170200,3.46520654156894,3.4866578201596,3.4454053613314,3.46520654156894,1031453.66866984,0.0,1.0
1995-07-07,21.0,21.0,20.88,21.0,68100,3.46520654156894,3.46520654156894,3.4454053613314,3.46520654156894,412702.672364371,0.0,1.0
1995-07-10,20.5,21.25,20.5,21.13,159600,3.38270162391253,3.50645900039714,3.38270162391253,3.4866578201596,967215.073558791,0.0,1.0
1995-07-11,20.63,21.13,20.0,20.5,145500,3.4041529025032,3.4866578201596,3.30019670625613,3.38270162391253,881765.621571453,0.0,1.0
1995-07-12,21.0,21.13,20.75,20.75,83900,3.47015683662832,3.49163875990269,3.42884544571608,3.42884544571608,507729.213101475,0.03,1.0
1995-07-13,20.88,21.75,20.88,21.5,204400,3.45032736899044,3.59409100936505,3.45032736899044,3.5527796184528,1236946.97446891,0.0,1.0
1995-07-14,20.75,21.13,20.63,21.0,71500,3.42884544571608,3.49163875990269,3.4090159780782,3.47015683662832,432689.377076942,0.0,1.0
1995-07-17,20.88,21.0,20.63,20.75,115100,3.45032736899044,3.47015683662832,3.4090159780782,3.42884544571608,696539.123098687,0.0,1.0
1995-07-18,21.13,21.13,20.88,20.88,19400,3.49163875990269,3.49163875990269,3.45032736899044,3.45032736899044,117401.033780317,0.0,1.0
1995-07-19,21.0,21.13,20.75,21.0,33000,3.47015683662832,3.49163875990269,3.42884544571608,3.47015683662832,199702.789420127,0.0,1.0
1995-07-20,21.13,21.5,21.0,21.0,94800,3.49163875990269,3.5527796184528,3.47015683662832,3.47015683662832,573691.64960691,0.0,1.0
1995-07-21,21.38,21.5,20.88,21.13,62000,3.53295015081493,3.5527796184528,3.45032736899044,3.49163875990269,375199.180122663,0.0,1.0
1995-07-24,21.5,21.63,21.25,21.25,44100,3.5527796184528,3.57426154172717,3.51146822754056,3.51146822754056,266875.545861443,0.0,1.0
1995-07-25,21.75,21.88,21.63,21.63,86000,3.59409100936505,3.61557293263941,3.57426154172717,3.57426154172717,520437.57242821,0.0,1.0
1995-07-26,21.38,21.63,21.38,21.63,61000,3.53295015081493,3.57426154172717,3.53295015081493,3.57426154172717,369147.580443265,0.0,1.0
1995-07-27,21.13,21.5,20.88,21.13,189500,3.49163875990269,3.5527796184528,3.45032736899044,3.49163875990269,1146778.13924588,0.0,1.0
1995-07-28,21.5,21.5,21.0,21.25,27900,3.5527796184528,3.5527796184528,3.47015683662832,3.51146822754056,168839.631055199,0.0,1.0
1995-07-31,21.63,21.75,21.38,21.38,54300,3.57426154172717,3.59409100936505,3.53295015081493,3.53295015081493,328601.8625913,0.0,1.0
1995-08-01,20.88,21.5,20.75,21.5,133200,3.45032736899044,3.5527796184528,3.42884544571608,3.5527796184528,806073.077295787,0.0,1.0
1995-08-02,20.88,21.0,20.75,20.88,75500,3.45032736899044,3.47015683662832,3.42884544571608,3.45032736899044,456895.775794534,0.0,1.0
1995-08-03,21.38,21.38,20.5,20.75,138100,3.53295015081493,3.53295015081493,3.38753405480384,3.42884544571608,835725.915724835,0.0,1.0
1995-08-04,21.38,21.38,21.13,21.38,139700,3.53295015081493,3.53295015081493,3.49163875990269,3.53295015081493,845408.475211871,0.0,1.0
1995-08-07,21.5,21.63,21.38,21.5,25400,3.5527796184528,3.57426154172717,3.53295015081493,3.5527796184528,153710.631856704,0.0,1.0
1995-08-08,21.38,21.75,21.38,21.63,76300,3.53295015081493,3.59409100936505,3.53295015081493,3.57426154172717,461737.055538051,0.0,1.0
1995-08-09,21.25,21.63,21.25,21.63,175800,3.51146822754056,3.57426154172717,3.51146822754056,3.57426154172717,1063871.22363813,0.0,1.0
1995-08-10,20.75,21.38,20.75,21.25,41500,3.42884544571608,3.53295015081493,3.42884544571608,3.51146822754056,251141.386695008,0.0,1.0
1995-08-11,21.25,21.25,20.63,20.63,87400,3.51146822754056,3.51146822754056,3.4090159780782,3.4090159780782,528909.811979367,0.0,1.0
1995-08-14,21.0,21.38,21.0,21.38,33600,3.47015683662832,3.53295015081493,3.47015683662832,3.53295015081493,203333.749227766,0.0,1.0
1995-08-15,21.0,21.38,21.0,21.25,27200,3.47015683662832,3.53295015081493,3.47015683662832,3.51146822754056,164603.51127962,0.0,1.0
1995-08-16,20.88,20.88,20.5,20.88,60500,3.45032736899044,3.45032736899044,3.38753405480384,3.45032736899044,366121.780603567,0.0,1.0
1995-08-17,21.13,21.25,20.75,20.75,92900,3.49163875990269,3.51146822754056,3.42884544571608,3.42884544571608,562193.610216054,0.0,1.0
1995-08-18,21.63,22.0,21.13,21.13,135600,3.57426154172717,3.63540240027729,3.49163875990269,3.49163875990269,820596.916526341,0.0,1.0
1995-08-21,21.63,22.0,21.63,21.88,143900,3.57426154172717,3.63540240027729,3.57426154172717,3.61557293263941,870825.193865342,0.0,1.0
1995-08-22,22.13,22.13,21.75,21.75,90600,3.65688432355165,3.65688432355165,3.59409100936505,3.59409100936505,548274.93095344,0.0,1.0
1995-08-23,22.5,22.88,22.25,22.25,79400,3.71802518210177,3.78081849628838,3.67671379118953,3.67671379118953,480497.014544185,0.0,1.0
1995-08-24,22.0,22.5,21.88,22.38,501800,3.63540240027729,3.71802518210177,3.61557293263941,3.6981957144639,3036692.71912181,0.0,1.0
1995-08-25,22.0,22.13,22.0,22.0,40000,3.63540240027729,3.65688432355165,3.63540240027729,3.63540240027729,242063.987175912,0.0,1.0
1995-08-28,22.13,22.25,21.88,22.0,70000,3.65688432355165,3.67671379118953,3.61557293263941,3.63540240027729,423611.977557846,0.0,1.0
1995-08-29,22.13,22.25,22.0,22.0,14100,3.65688432355165,3.67671379118953,3.63540240027729,3.63540240027729,85327.555479509,0.0,1.0
1995-08-30,22.63,22.63,22.5,22.5,72600,3.73950710537614,3.73950710537614,3.71802518210177,3.71802518210177,439346.136724279,0.0,1.0
1995-08-31,23.25,23.38,22.75,22.75,29200,3.8419593548385,3.86344127811286,3.75933657301401,3.75933657301401,176706.710638415,0.0,1.0
1995-09-01,23.88,23.88,23.38,23.38,107800,3.94606405993735,3.94606405993735,3.86344127811286,3.86344127811286,652362.445439082,0.0,1.0
1995-09-05,24.13,24.13,23.63,23.88,136300,3.98737545084959,3.98737545084959,3.90475266902511,3.94606405993735,824833.036301919,0.0,1.0
1995-09-06,24.0,24.0,23.63,23.88,103900,3.96589352757522,3.96589352757522,3.90475266902511,3.94606405993735,628761.206689431,0.0,1.0
1995-09-07,24.13,24.13,23.13,24.0,71000,3.98737545084959,3.98737545084959,3.82212988720062,3.96589352757522,429663.577237243,0.0,1.0
1995-09-08,23.75,24.38,23.75,24.13,62000,3.92458213666298,4.02868684176183,3.92458213666298,3.98737545084959,375199.180122663,0.0,1.0
1995-09-11,24.13,24.13,23.75,23.88,57700,3.98737545084959,3.98737545084959,3.92458213666298,3.94606405993735,349177.301501252,0.0,1.0
1995-09-12,24.63,24.63,23.63,24.0,78100,4.06999823267407,4.06999823267407,3.90475266902511,3.96589352757522,472629.934960968,0.0,1.0
1995-09-13,24.25,24.5,24.13,24.5,136900,4.00720491848747,4.04851630939971,3.98737545084959,4.04851630939971,828463.996109557,0.0,1.0
1995-09-14,24.38,24.38,23.75,24.13,87000,4.02868684176183,4.02868684176183,3.92458213666298,3.98737545084959,526489.172107608,0.0,1.0
1995-09-15,24.75,24.75,24.25,24.25,55300,4.08982770031195,4.08982770031195,4.00720491848747,4.00720491848747,334653.462270698,0.0,1.0
1995-09-18,24.88,25.38,24.5,24.63,122500,4.11130962358631,4.1939324054108,4.04851630939971,4.06999823267407,741320.96072623,0.0,1.0
1995-09-19,24.63,24.75,24.0,24.63,126200,4.06999823267407,4.08982770031195,3.96589352757522,4.06999823267407,763711.879540002,0.0,1.0
1995-09-20,24.0,24.5,24.0,24.5,71200,3.96589352757522,4.04851630939971,3.96589352757522,4.04851630939971,430873.897173123,0.0,1.0
1995-09-21,24.13,24.25,23.75,24.25,112800,3.98737545084959,4.00720491848747,3.92458213666298,4.00720491848747,682620.443836071,0.0,1.0
1995-09-22,23.5,24.13,23.13,24.13,35900,3.88327074575074,3.98737545084959,3.82212988720062,3.98737545084959,217252.428490381,0.0,1.0
1995-09-25,23.13,23.38,23.0,23.38,45800,3.82212988720062,3.86344127811286,3.80064796392626,3.86344127811286,277163.265316419,0.0,1.0
1995-09-26,22.63,23.13,22.63,23.13,58000,3.73950710537614,3.82212988720062,3.73950710537614,3.82212988720062,350992.781405072,0.0,1.0
1995-09-27,23.0,23.0,22.5,22.75,57300,3.80064796392626,3.80064796392626,3.71802518210177,3.75933657301401,346756.661629493,0.0,1.0
1995-09-28,22.5,23.88,22.5,23.25,65900,3.71802518210177,3.94606405993735,3.71802518210177,3.8419593548385,398800.418872315,0.0,1.0
1995-09-29,21.75,22.38,21.75,22.38,158900,3.59409100936505,3.6981957144639,3.59409100936505,3.6981957144639,961599.189056308,0.0,1.0
1995-10-02,22.38,22.75,21.75,21.88,137100,3.6981957144639,3.75933657301401,3.59409100936505,3.61557293263941,829674.316045436,0.0,1.0
1995-10-03,22.63,22.75,22.25,22.25,76100,3.73950710537614,3.75933657301401,3.67671379118953,3.67671379118953,460526.735602172,0.0,1.0
1995-10-04,22.63,22.63,22.25,22.5,57700,3.73950710537614,3.73950710537614,3.67671379118953,3.71802518210177,349177.301501252,0.0,1.0
1995-10-05,22.13,22.5,22.0,22.5,19200,3.65688432355165,3.71802518210177,3.63540240027729,3.71802518210177,116190.713844438,0.0,1.0
1995-10-06,22.25,22.25,22.0,22.0,64800,3.67671379118953,3.67671379118953,3.63540240027729,3.63540240027729,392143.659224977,0.0,1.0
1995-10-09,22.0,22.38,22.0,22.38,12000,3.63540240027729,3.6981957144639,3.63540240027729,3.6981957144639,72619.1961527735,0.0,1.0
1995-10-10,21.5,21.88,21.5,21.88,27400,3.5527796184528,3.61557293263941,3.5527796184528,3.61557293263941,165813.8312155,0.0,1.0
1995-10-11,21.38,21.63,21.38,21.5,41500,3.53295015081493,3.57426154172717,3.53295015081493,3.5527796184528,251141.386695008,0.0,1.0
1995-10-12,22.0,22.25,21.38,21.5,155000,3.64035976718676,3.68172749181388,3.53776781011149,3.55762431793251,936720.604028436,0.03,1.0
1995-10-13,22.13,22.38,22.0,22.0,56800,3.66187098399286,3.70323870861998,3.64035976718676,3.64035976718676,343262.776185905,0.0,1.0
1995-10-16,21.88,22.13,21.63,22.13,47200,3.62050325936574,3.66187098399286,3.57913553473862,3.66187098399286,285246.532323498,0.0,1.0
1995-10-17,22.0,22.0,21.63,21.75,99600,3.64035976718676,3.64035976718676,3.57913553473862,3.59899204255964,601918.530072466,0.0,1.0
1995-10-18,21.0,21.88,21.0,21.75,491600,3.47488886867827,3.62050325936574,3.47488886867827,3.59899204255964,2970915.15445406,0.0,1.0
1995-10-19,20.88,21.25,20.88,20.88,375900,3.45503236085725,3.51625659330539,3.45503236085725,3.45503236085725,2271698.54873735,0.0,1.0
1995-10-20,20.5,21.0,20.5,21.0,83400,3.39215341942402,3.47488886867827,3.39215341942402,3.47488886867827,504016.118554656,0.0,1.0
1995-10-23,20.0,20.63,20.0,20.63,152000,3.30941797016978,3.41366463623013,3.30941797016978,3.41366463623013,918590.527821435,0.0,1.0
1995-10-24,19.75,20.0,19.63,20.0,296700,3.26805024554266,3.30941797016978,3.24819373772164,3.30941797016978,1793064.5368725,0.0,1.0
1995-10-25,18.88,19.75,18.88,19.75,164600,3.12409056384027,3.26805024554266,3.12409056384027,3.26805024554266,994736.847890844,0.0,1.0
1995-10-26,18.88,19.25,18.75,19.0,109900,3.12409056384027,3.18531479628841,3.10257934703417,3.14394707166129,664165.125049841,0.0,1.0
1995-10-27,19.5,19.5,18.88,18.88,88000,3.22668252091554,3.22668252091554,3.12409056384027,3.12409056384027,531815.568738725,0.0,1.0
1995-10-30,19.88,20.0,19.75,19.75,161700,3.28956146234876,3.30941797016978,3.26805024554266,3.26805024554266,977211.107557408,0.0,1.0
1995-10-31,20.0,20.13,19.88,20.0,78700,3.30941797016978,3.33092918697588,3.28956146234876,3.30941797016978,475612.332497019,0.0,1.0
1995-11-01,20.0,20.13,20.0,20.0,97700,3.30941797016978,3.33092918697588,3.30941797016978,3.30941797016978,590436.148474699,0.0,1.0
1995-11-02,19.75,20.0,19.75,19.88,10700,3.26805024554266,3.30941797016978,3.26805024554266,3.28956146234876,64663.9384716404,0.0,1.0
1995-11-03,19.88,19.88,19.5,19.5,41400,3.28956146234876,3.28956146234876,3.22668252091554,3.22668252091554,250195.051656628,0.0,1.0
1995-11-06,19.63,19.88,19.63,19.88,15900,3.24819373772164,3.28956146234876,3.24819373772164,3.28956146234876,96089.4038971106,0.0,1.0
1995-11-07,20.13,20.13,19.75,19.75,119100,3.33092918697588,3.33092918697588,3.26805024554266,3.26805024554266,719764.02541798,0.0,1.0
1995-11-08,20.0,20.0,19.5,19.88,226800,3.30941797016978,3.30941797016978,3.22668252091554,3.28956146234876,1370633.76124935,0.0,1.0
1995-11-09,20.13,20.63,20.13,20.38,294100,3.33092918697588,3.41366463623013,3.33092918697588,3.37229691160301,1777351.80415977,0.0,1.0
1995-11-10,19.63,20.13,19.63,20.13,137500,3.24819373772164,3.33092918697588,3.24819373772164,3.33092918697588,830961.826154258,0.0,1.0
1995-11-13,20.38,20.38,19.75,19.88,111700,3.37229691160301,3.37229691160301,3.26805024554266,3.28956146234876,675043.170774041,0.0,1.0
1995-11-14,19.88,20.25,19.75,20.13,261400,3.28956146234876,3.3507856947969,3.26805024554266,3.33092918697588,1579733.97350344,0.0,1.0
1995-11-15,20.0,20.13,19.88,19.88,57000,3.30941797016978,3.33092918697588,3.28956146234876,3.28956146234876,344471.447933038,0.0,1.0
1995-11-16,21.5,21.75,20.13,20.13,261600,3.55762431793251,3.59899204255964,3.33092918697588,3.33092918697588,1580942.64525058,0.0,1.0
1995-11-17,21.63,21.63,21.5,21.63,226700,3.57913553473862,3.57913553473862,3.55762431793251,3.57913553473862,1370029.42537578,0.0,1.0
1995-11-20,20.75,21.63,20.75,21.63,146400,3.43352114405115,3.57913553473862,3.43352114405115,3.57913553473862,884747.718901697,0.0,1.0
1995-11-21,21.38,21.5,20.75,20.88,90800,3.53776781011149,3.55762431793251,3.43352114405115,3.45503236085725,548736.973198595,0.0,1.0
1995-11-22,21.63,21.63,21.38,21.5,108200,3.57913553473862,3.57913553473862,3.53776781011149,3.55762431793251,653891.415199205,0.0,1.0
1995-11-24,21.25,21.63,21.25,21.63,57300,3.51625659330539,3.57913553473862,3.51625659330539,3.57913553473862,346284.455553738,0.0,1.0
1995-11-27,20.75,20.88,20.5,20.88,212800,3.43352114405115,3.45503236085725,3.39215341942402,3.45503236085725,1286026.73895001,0.0,1.0
1995-11-28,21.0,21.13,20.75,20.75,78800,3.47488886867827,3.49640008548437,3.43352114405115,3.43352114405115,476216.668370586,0.0,1.0
1995-11-29,20.88,21.13,20.88,21.13,7200,3.45503236085725,3.49640008548437,3.45503236085725,3.49640008548437,43512.1828968048,0.0,1.0
1995-11-30,21.0,21.13,20.75,21.13,77800,3.47488886867827,3.49640008548437,3.43352114405115,3.49640008548437,470173.309634919,0.0,1.0
1995-12-01,21.13,21.38,21.0,21.0,77100,3.49640008548437,3.53776781011149,3.47488886867827,3.47488886867827,465942.958519952,0.0,1.0
1995-12-04,21.25,21.25,20.5,21.25,264000,3.51625659330539,3.51625659330539,3.39215341942402,3.51625659330539,1595446.70621618,0.0,1.0
1995-12-05,21.5,21.5,21.25,21.25,115300,3.55762431793251,3.55762431793251,3.51625659330539,3.51625659330539,696799.262222444,0.0,1.0
1995-12-06,21.75,21.75,21.63,21.63,171300,3.59899204255964,3.59899204255964,3.57913553473862,3.57913553473862,1035227.35141981,0.0,1.0
1995-12-07,22.0,22.0,21.75,21.75,180100,3.64035976718676,3.64035976718676,3.59899204255964,3.59899204255964,1088408.90829369,0.0,1.0
1995-12-08,22.63,22.63,21.75,21.88,4709700,3.74460643324711,3.74460643324711,3.59899204255964,3.62050325936574,28462406.6373724,0.0,1.0
1995-12-11,23.5,23.5,22.88,23.25,1407800,3.88856611494949,3.88856611494949,3.78597415787423,3.84719839032237,8507840.42807248,0.0,1.0
1995-12-12,23.5,23.63,23.25,23.5,718500,3.88856611494949,3.91007733175559,3.84719839032237,3.88856611494949,4342153.25157698,0.0,1.0
1995-12-13,24.0,24.38,23.38,23.5,794200,3.97130156420374,4.03418050563696,3.86870960712847,3.88856611494949,4799635.50786699,0.0,1.0
1995-12-14,23.63,24.38,23.63,24.13,570000,3.91007733175559,4.03418050563696,3.91007733175559,3.99281278100984,3444714.47933039,0.0,1.0
1995-12-15,24.0,24.88,23.5,24.75,430300,3.97130156420374,4.11691595489121,3.88856611494949,4.0954047380851,2600457.26395765,0.0,1.0
1995-12-18,23.88,23.88,23.25,23.75,243500,3.95144505638272,3.95144505638272,3.84719839032237,3.92993383957661,1471557.852135,0.0,1.0
1995-12-19,24.25,24.25,23.5,23.88,219000,4.01266928883086,4.01266928883086,3.88856611494949,3.95144505638272,1323495.56311115,0.0,1.0
1995-12-20,24.13,24.88,24.13,24.25,500300,3.99281278100984,4.11691595489121,3.99281278100984,4.01266928883086,3023492.37545437,0.0,1.0
1995-12-21,24.13,24.5,24.0,24.13,474200,3.99281278100984,4.05403701345798,3.97130156420374,3.99281278100984,2865760.71245345,0.0,1.0
1995-12-22,24.13,24.63,23.75,24.38,278900,3.99281278100984,4.07554823026408,3.92993383957661,4.03418050563696,1685492.75137762,0.0,1.0
1995-12-26,24.13,24.38,24.13,24.38,122700,3.99281278100984,4.03418050563696,3.99281278100984,4.03418050563696,741520.116866382,0.0,1.0
1995-12-27,23.75,24.13,23.75,24.13,145500,3.92993383957661,3.99281278100984,3.92993383957661,3.99281278100984,879308.696039598,0.0,1.0
1995-12-28,24.63,24.63,23.63,23.63,287700,4.07554823026408,4.07554823026408,3.91007733175559,3.91007733175559,1738674.30825149,0.0,1.0
1995-12-29,24.0,24.75,23.75,24.75,169300,3.97130156420374,4.0954047380851,3.92993383957661,4.0954047380851,1023140.63394848,0.0,1.0
1996-01-02,24.38,24.5,24.12,24.25,144900,4.03418050563696,4.05403701345798,3.99115807202475,4.01266928883086,875682.680798197,0.0,1.0
1996-01-03,23.88,24.5,23.5,24.5,287000,3.95144505638272,4.05403701345798,3.88856611494949,4.05403701345798,1734443.95713652,0.0,1.0
1996-01-04,24.375,24.5,24.125,24.25,411000,4.03335315114442,4.05403701345798,3.9919854265173,4.01266928883086,2483820.44035927,0.0,1.0
1996-01-05,23.875,24.5,23.5,24.5,170200,3.95061770189017,4.05403701345798,3.88856611494949,4.05403701345798,1028579.65681058,0.0,1.0
1996-01-08,24.5,24.5,24.25,24.25,194800,4.05403701345798,4.05403701345798,4.01266928883086,4.01266928883086,1177246.281708,0.0,1.0
1996-01-09,24.0,24.62,23.75,24.62,237100,3.97130156420374,4.073893521279,3.92993383957661,4.073893521279,1432880.35622672,0.0,1.0
1996-01-10,24.5,24.5,24.25,24.25,129100,4.05403701345798,4.05403701345798,4.01266928883086,4.01266928883086,780197.612774653,0.0,1.0
1996-01-11,24.0,24.625,23.75,24.625,404600,3.97626569115899,4.07981427686626,3.93484625687608,4.07981427686626,2442090.33153658,0.03,1.0
1996-01-12,23.875,24.125,23.375,24.0,138800,3.95555597401754,3.99697540830044,3.87271710545173,3.97626569115899,837770.978787142,0.0,1.0
1996-01-15,23.0,23.5,23.0,23.5,289800,3.81058795402737,3.89342682259318,3.81058795402737,3.89342682259318,1749178.88798641,0.0,1.0
1996-01-16,23.0,23.25,22.88,23.0,420800,3.81058795402737,3.85200738831027,3.79070662557157,3.81058795402737,2539870.51782154,0.0,1.0
1996-01-17,23.0,23.5,23.0,23.5,570400,3.81058795402737,3.89342682259318,3.81058795402737,3.89342682259318,3442828.28746531,0.0,1.0
1996-01-18,23.0,23.25,22.875,23.0,126000,3.81058795402737,3.85200738831027,3.78987823688591,3.81058795402737,760512.559994091,0.0,1.0
1996-01-19,23.0,23.125,22.375,23.0,200800,3.81058795402737,3.83129767116882,3.7070393683201,3.81058795402737,1211991.44481598,0.0,1.0
1996-01-22,23.5,23.5,23.12,23.12,136400,3.89342682259318,3.89342682259318,3.83046928248316,3.83046928248316,823285.025263445,0.0,1.0
1996-01-23,23.12,23.62,23.12,23.38,106600,3.83046928248316,3.91330815104897,3.83046928248316,3.87354549413738,643417.769010875,0.0,1.0
1996-01-24,23.5,23.5,23.125,23.125,134900,3.89342682259318,3.89342682259318,3.83129767116882,3.83129767116882,814231.304311134,0.0,1.0
1996-01-25,23.125,23.625,23.125,23.375,173400,3.83129767116882,3.91413653973463,3.83129767116882,3.87271710545173,1046610.14208711,0.0,1.0
1996-01-26,23.5,23.875,23.125,23.25,470000,3.89342682259318,3.95555597401754,3.83129767116882,3.85200738831027,2836832.56505732,0.0,1.0
1996-01-29,24.0,24.0,23.5,23.62,409200,3.97626569115899,3.97626569115899,3.89342682259318,3.91330815104897,2469855.07579034,0.0,1.0
1996-01-30,24.12,24.12,23.88,24.0,242700,3.99614701961479,3.99614701961479,3.9563843627032,3.97626569115899,1464892.05008386,0.0,1.0
1996-01-31,24.0,24.0,23.5,23.625,162500,3.97626569115899,3.97626569115899,3.89342682259318,3.91413653973463,980819.76983365,0.0,1.0
1996-02-01,24.125,24.125,23.875,24.0,545600,3.99697540830044,3.99697540830044,3.95555597401754,3.97626569115899,3293140.10105378,0.0,1.0
1996-02-02,24.375,24.5,23.875,24.125,301000,4.03839484258335,4.0591045597248,3.95555597401754,3.99697540830044,1816780.00443033,0.0,1.0
1996-02-05,24.375,24.625,24.25,24.375,230800,4.03839484258335,4.07981427686626,4.0176851254419,4.03839484258335,1393065.86386219,0.0,1.0
1996-02-06,24.125,24.5,24.125,24.375,234600,3.99697540830044,4.0591045597248,3.99697540830044,4.03839484258335,1416001.95694138,0.0,1.0
1996-02-07,24.5,24.625,24.25,24.375,209700,4.0591045597248,4.07981427686626,4.0176851254419,4.03839484258335,1265710.18913302,0.0,1.0
1996-02-08,24.75,25.0,24.5,24.5,176400,4.10052399400771,4.14194342829061,4.0591045597248,4.0591045597248,1064717.58399173,0.0,1.0
1996-02-09,25.0,25.125,24.5,24.75,442600,4.14194342829061,4.16265314543207,4.0591045597248,4.10052399400771,2671451.26232846,0.0,1.0
1996-02-12,26.125,26.625,24.625,25.0,1230800,4.32833088256369,4.41116975112951,4.07981427686626,4.14194342829061,7428879.83206927,0.0,1.0
1996-02-13,25.375,26.375,25.0,26.375,860700,4.20407257971497,4.3697503168466,4.14194342829061,4.3697503168466,5195025.08243584,0.0,1.0
1996-02-14,26.25,26.5,25.5,25.5,392500,4.34904059970515,4.39046003398805,4.22478229685643,4.22478229685643,2369056.98252128,0.0,1.0
1996-02-15,27.625,27.75,26.125,26.125,409400,4.57684748826113,4.59755720540258,4.32833088256369,4.32833088256369,2471062.23858398,0.0,1.0
1996-02-16,27.0,28.5,26.625,28.5,545500,4.47329890255386,4.7218155082513,4.41116975112951,4.7218155082513,3292536.51965696,0.0,1.0
1996-02-20,26.5,26.875,26.25,26.5,105300,4.39046003398805,4.45258918541241,4.34904059970515,4.39046003398805,635571.210852206,0.0,1.0
1996-02-21,26.875,26.875,26.125,26.25,388400,4.45258918541241,4.45258918541241,4.32833088256369,4.34904059970515,2344310.14525163,0.0,1.0
1996-02-22,26.75,27.0,26.375,26.75,325200,4.43187946827096,4.47329890255386,4.3697503168466,4.43187946827096,1962846.70246094,0.0,1.0
1996-02-23,26.875,27.0,26.25,26.625,165000,4.45258918541241,4.47329890255386,4.34904059970515,4.41116975112951,995909.304754168,0.0,1.0
1996-02-26,26.375,26.625,26.25,26.5,139100,4.3697503168466,4.41116975112951,4.34904059970515,4.39046003398805,839581.722977604,0.0,1.0
1996-02-27,26.375,26.5,26.0,26.125,133200,4.3697503168466,4.39046003398805,4.30762116542224,4.32833088256369,803970.420565182,0.0,1.0
1996-02-28,25.625,26.875,25.625,26.375,556400,4.24549201399788,4.45258918541241,4.24549201399788,4.3697503168466,3358326.89191042,0.0,1.0
1996-02-29,25.0,25.75,24.75,25.75,239000,4.14194342829061,4.26620173113933,4.10052399400771,4.26620173113933,1442559.53840149,0.0,1.0
1996-03-01,25.0,25.38,25.0,25.0,100700,4.14194342829061,4.20490096840063,4.14194342829061,4.14194342829061,607806.466598453,0.0,1.0
1996-03-04,25.25,25.38,24.75,25.0,202300,4.18336286257352,4.20490096840063,4.10052399400771,4.14194342829061,1221045.16576829,0.0,1.0
1996-03-05,25.0,25.0,24.62,25.0,143500,4.14194342829061,4.14194342829061,4.0789858881806,4.14194342829061,866139.304437717,0.0,1.0
1996-03-06,25.25,25.375,24.75,25.0,207500,4.18336286257352,4.20407257971497,4.10052399400771,4.14194342829061,1252431.39840297,0.0,1.0
1996-03-07,25.0,25.0,24.625,25.0,283000,4.14194342829061,4.14194342829061,4.07981427686626,4.14194342829061,1708135.3530026,0.0,1.0
1996-03-08,25.625,25.625,24.75,24.875,69600,4.24549201399788,4.24549201399788,4.10052399400771,4.12123371114916,420092.652187213,0.0,1.0
1996-03-11,24.62,24.75,24.38,24.75,341600,4.0789858881806,4.10052399400771,4.03922323126901,4.10052399400771,2061834.05153954,0.0,1.0
1996-03-12,24.5,24.62,24.38,24.5,277100,4.0591045597248,4.0789858881806,4.03922323126901,4.0591045597248,1672524.05059018,0.0,1.0
1996-03-13,24.625,24.875,24.375,24.875,259700,4.07981427686626,4.12123371114916,4.03839484258335,4.12123371114916,1567500.88754338,0.0,1.0
1996-03-14,24.5,24.625,24.375,24.5,681200,4.0591045597248,4.07981427686626,4.03839484258335,4.0591045597248,4111596.47514266,0.0,1.0
1996-03-15,24.75,24.75,24.5,24.5,262900,4.10052399400771,4.10052399400771,4.0591045597248,4.0591045597248,1586815.49224164,0.0,1.0
1996-03-18,25.5,25.5,24.25,24.38,1136800,4.22478229685643,4.22478229685643,4.0176851254419,4.03922323126901,6861513.3190578,0.0,1.0
1996-03-19,25.38,25.75,25.38,25.5,118400,4.20490096840063,4.26620173113933,4.20490096840063,4.22478229685643,714640.373835718,0.0,1.0
1996-03-20,25.5,25.5,24.25,24.375,55900,4.22478229685643,4.22478229685643,4.0176851254419,4.03839484258335,337402.000822775,0.0,1.0
1996-03-21,25.375,25.75,25.375,25.5,234200,4.20407257971497,4.26620173113933,4.20407257971497,4.22478229685643,1413587.6313541,0.0,1.0
1996-03-22,24.75,25.5,24.75,25.5,254900,4.10052399400771,4.22478229685643,4.10052399400771,4.22478229685643,1538528.98049598,0.0,1.0
1996-03-25,25.12,25.12,24.25,24.25,226800,4.16182475674641,4.16182475674641,4.0176851254419,4.0176851254419,1368922.60798937,0.0,1.0
1996-03-26,25.25,25.25,25.0,25.12,54200,4.18336286257352,4.18336286257352,4.14194342829061,4.16182475674641,327141.117076824,0.0,1.0
1996-03-27,25.125,25.125,24.25,24.25,460500,4.16265314543207,4.16265314543207,4.0176851254419,4.0176851254419,2779492.33235936,0.0,1.0
1996-03-28,25.25,25.25,25.0,25.125,317500,4.18336286257352,4.18336286257352,4.14194342829061,4.16265314543207,1916370.93490575,0.0,1.0
1996-03-29,26.125,26.375,25.625,26.0,335900,4.32833088256369,4.3697503168466,4.24549201399788,4.30762116542224,2027429.91192076,0.0,1.0
1996-04-01,26.75,26.75,26.25,26.38,188200,4.43187946827096,4.43187946827096,4.34904059970515,4.37057870553226,1135940.18881657,0.0,1.0
1996-04-02,26.75,26.75,26.25,26.375,279100,4.43187946827096,4.43187946827096,4.34904059970515,4.3697503168466,1684595.67852659,0.0,1.0
1996-04-03,27.375,27.5,26.625,26.875,379900,4.53542805397822,4.55613777111968,4.41116975112951,4.45258918541241,2293005.72652187,0.0,1.0
1996-04-04,27.75,27.875,26.875,27.125,199200,4.59755720540258,4.61826692254404,4.45258918541241,4.49400861969532,1202334.14246685,0.0,1.0
1996-04-08,27.25,27.38,26.5,27.38,315700,4.51471833683677,4.53625644266388,4.39046003398805,4.53625644266388,1905506.46976297,0.0,1.0
1996-04-09,27.25,27.375,26.5,27.375,230800,4.51471833683677,4.53542805397822,4.39046003398805,4.53542805397822,1393065.86386219,0.0,1.0
1996-04-10,27.5,27.625,27.25,27.25,339500,4.55613777111968,4.57684748826113,4.51471833683677,4.51471833683677,2049158.8422063,0.0,1.0
1996-04-11,27.75,27.875,27.125,27.25,233000,4.60252753751653,4.62325964354138,4.49886700739229,4.51959911341713,1404825.92386375,0.03,1.0
1996-04-12,27.5,27.75,27.375,27.5,280000,4.56106332546683,4.60252753751653,4.54033121944198,4.56106332546683,1688202.82696073,0.0,1.0
1996-04-15,27.0,27.12,26.25,26.38,237000,4.47813490136744,4.49803772315129,4.35374226521834,4.37530365548418,1428943.10710604,0.0,1.0
1996-04-16,27.0,27.125,26.25,26.375,211500,4.47813490136744,4.49886700739229,4.35374226521834,4.37447437124319,1275196.0639364,0.0,1.0
1996-04-17,27.0,27.125,26.75,27.125,373700,4.47813490136744,4.49886700739229,4.43667068931774,4.49886700739229,2253147.84441151,0.0,1.0
1996-04-18,26.75,27.0,26.625,27.0,278300,4.43667068931774,4.47813490136744,4.41593858329289,4.47813490136744,1677953.02408275,0.0,1.0
1996-04-19,26.125,26.75,26.0,26.625,221100,4.33301015919349,4.43667068931774,4.31227805316864,4.41593858329289,1333077.30371792,0.0,1.0
1996-04-22,27.25,27.62,26.62,26.62,614400,4.51959911341713,4.58096614725069,4.41510929905189,4.41510929905189,3704399.34601668,0.0,1.0
1996-04-23,27.25,27.625,26.625,26.875,263300,4.51959911341713,4.58179543149168,4.41593858329289,4.45740279534259,1587513.58692414,0.0,1.0
1996-04-24,27.625,28.0,27.125,27.75,267300,4.58179543149168,4.64399174956623,4.49886700739229,4.60252753751653,1611630.77016644,0.0,1.0
1996-04-25,28.125,28.625,27.625,27.625,134200,4.66472385559108,4.74765227969048,4.58179543149168,4.58179543149168,809131.497779034,0.0,1.0
1996-04-26,27.75,28.0,27.75,27.875,121600,4.60252753751653,4.64399174956623,4.60252753751653,4.62325964354138,733162.370565801,0.0,1.0
1996-04-29,27.12,27.5,26.88,26.88,176300,4.49803772315129,4.56106332546683,4.45823207958358,4.45823207958358,1062964.8514042,0.0,1.0
1996-04-30,27.125,27.5,26.875,27.125,194900,4.49886700739229,4.56106332546683,4.45740279534259,4.49886700739229,1175109.75348088,0.0,1.0
1996-05-01,26.5,27.5,26.375,27.25,202100,4.39520647726804,4.56106332546683,4.37447437124319,4.51959911341713,1218520.68331701,0.0,1.0
1996-05-02,26.25,26.38,25.88,26.25,93400,4.35374226521834,4.37530365548418,4.29237523138479,4.35374226521834,563136.228707614,0.0,1.0
1996-05-03,26.0,27.0,26.0,26.5,170000,4.31227805316864,4.47813490136744,4.31227805316864,4.39520647726804,1024980.28779758,0.0,1.0
1996-05-06,26.25,26.62,26.25,26.38,126100,4.35374226521834,4.41510929905189,4.35374226521834,4.37530365548418,760294.201713384,0.0,1.0
1996-05-07,24.88,26.62,24.5,26.5,348900,4.12651838318599,4.41510929905189,4.06349278087045,4.39520647726804,2103621.30830928,0.0,1.0
1996-05-08,26.25,26.625,26.25,26.375,155100,4.35374226521834,4.41593858329289,4.35374226521834,4.37447437124319,935143.780220031,0.0,1.0
1996-05-09,24.875,26.625,24.5,26.5,83000,4.125689098945,4.41593858329289,4.06349278087045,4.39520647726804,500431.552277644,0.0,1.0
1996-05-10,25.0,25.375,24.75,25.0,204600,4.14642120496985,4.2086175230444,4.10495699292015,4.14642120496985,1233593.92284344,0.0,1.0
1996-05-13,25.0,25.25,24.88,25.0,199000,4.14642120496985,4.18788541701955,4.12651838318599,4.14642120496985,1199829.86630423,0.0,1.0
1996-05-14,24.62,25.12,24.62,25.0,302200,4.08339560265431,4.1663240267537,4.08339560265431,4.14642120496985,1822053.19395547,0.0,1.0
1996-05-15,25.0,25.25,24.875,25.0,593100,4.14642120496985,4.18788541701955,4.125689098945,4.14642120496985,3575975.34525145,0.0,1.0
1996-05-16,24.625,25.125,24.625,25.0,94900,4.0842248868953,4.1671533109947,4.0842248868953,4.14642120496985,572180.172423475,0.0,1.0
1996-05-17,25.25,25.25,24.375,24.75,254400,4.18788541701955,4.18788541701955,4.0427606748456,4.10495699292015,1533852.85421003,0.0,1.0
1996-05-20,25.38,25.5,25.0,25.0,106400,4.20944680728539,4.22934962906925,4.14642120496985,4.14642120496985,641517.074245076,0.0,1.0
1996-05-21,25.75,25.88,25.25,25.25,665100,4.27081384111894,4.29237523138479,4.18788541701955,4.18788541701955,4010084.64361279,0.0,1.0
1996-05-22,25.375,25.5,25.0,25.0,138000,4.2086175230444,4.22934962906925,4.14642120496985,4.14642120496985,832042.821859214,0.0,1.0
1996-05-23,25.75,25.875,25.25,25.5,288700,4.27081384111894,4.29154594714379,4.18788541701955,4.22934962906925,1740657.70051272,0.0,1.0
1996-05-24,26.0,26.0,25.75,25.75,425300,4.31227805316864,4.31227805316864,4.27081384111894,4.27081384111894,2564259.50823713,0.0,1.0
1996-05-28,25.75,26.12,25.44,26.12,138500,4.27081384111894,4.3321808749525,4.21939821817732,4.3321808749525,835057.469764503,0.0,1.0
1996-05-29,25.5,25.62,25.25,25.62,153400,4.22934962906925,4.2492524508531,4.18788541701955,4.2492524508531,924893.977342054,0.0,1.0
1996-05-30,25.75,26.125,25.4375,26.0,151000,4.27081384111894,4.33301015919349,4.21898357605682,4.31227805316864,910423.667396678,0.0,1.0
1996-05-31,25.5,25.625,25.25,25.625,123300,4.22934962906925,4.25008173509409,4.18788541701955,4.25008173509409,743412.173443776,0.0,1.0
1996-06-03,25.25,25.25,25.12,25.25,52800,4.18788541701955,4.18788541701955,4.1663240267537,4.18788541701955,318346.818798308,0.0,1.0
1996-06-04,25.25,25.25,25.125,25.25,163700,4.18788541701955,4.18788541701955,4.1671533109947,4.18788541701955,986995.724190967,0.0,1.0
1996-06-05,25.5,25.875,25.5,25.625,169900,4.22934962906925,4.29154594714379,4.22934962906925,4.25008173509409,1024377.35821653,0.0,1.0
1996-06-06,25.75,25.875,25.625,25.75,69700,4.27081384111894,4.29154594714379,4.25008173509409,4.27081384111894,420241.91799701,0.0,1.0
1996-06-07,25.125,25.75,25.0,25.75,175700,4.1671533109947,4.27081384111894,4.14642120496985,4.27081384111894,1059347.27391786,0.0,1.0
1996-06-10,25.25,25.38,25.25,25.38,60300,4.18788541701955,4.20944680728539,4.18788541701955,4.20944680728539,363566.537377613,0.0,1.0
1996-06-11,25.25,25.5,25.12,25.25,190400,4.18788541701955,4.22934962906925,4.1663240267537,4.18788541701955,1147977.92233329,0.0,1.0
1996-06-12,25.25,25.5,25.125,25.25,346300,4.18788541701955,4.22934962906925,4.1671533109947,4.18788541701955,2087945.13920178,0.0,1.0
1996-06-13,25.125,25.25,25.0,25.25,246400,4.1671533109947,4.18788541701955,4.14642120496985,4.18788541701955,1485618.48772544,0.0,1.0
1996-06-14,24.75,25.125,24.375,25.125,273300,4.10495699292015,4.1671533109947,4.0427606748456,4.1671533109947,1647806.54502988,0.0,1.0
1996-06-17,24.25,24.5,24.25,24.38,146600,4.02202856882075,4.06349278087045,4.02202856882075,4.0435899590866,883894.765830152,0.0,1.0
1996-06-18,24.25,24.5,24.25,24.375,362500,4.02202856882075,4.06349278087045,4.02202856882075,4.0427606748456,2185619.73133308,0.0,1.0
1996-06-19,23.875,24.5,23.875,24.0,354200,3.95983225074621,4.06349278087045,3.95983225074621,3.98056435677105,2135576.57610532,0.0,1.0
1996-06-20,24.25,24.625,24.125,24.125,314600,4.02202856882075,4.0842248868953,4.0012964627959,4.0012964627959,1896816.46200659,0.0,1.0
1996-06-21,24.375,24.5,24.25,24.375,162700,4.0427606748456,4.06349278087045,4.02202856882075,4.0427606748456,980966.428380394,0.0,1.0
1996-06-24,24.0,24.25,23.88,24.12,237000,3.98056435677105,4.02202856882075,3.9606615349872,4.00046717855491,1428943.10710605,0.0,1.0
1996-06-25,24.0,24.25,23.875,24.125,688500,3.98056435677105,4.02202856882075,3.95983225074621,4.0012964627959,4151170.16558022,0.0,1.0
1996-06-26,24.625,25.0,23.875,24.125,1314100,4.0842248868953,4.14642120496985,3.95983225074621,4.0012964627959,7923097.62467533,0.0,1.0
1996-06-27,26.5,26.5,24.875,24.875,1221000,4.39520647726804,4.39520647726804,4.125689098945,4.125689098945,7361770.18471088,0.0,1.0
1996-06-28,27.0,27.0,26.125,26.375,1352300,4.47813490136744,4.47813490136744,4.33301015919349,4.37447437124319,8153416.72463924,0.0,1.0
1996-07-01,29.12,29.12,27.62,27.88,944700,4.82975141954888,4.82975141954888,4.58096614725069,4.62408892778237,5695875.75224928,0.0,1.0
1996-07-02,28.88,29.0,28.5,28.62,585500,4.78994577598117,4.80984859776502,4.72692017366563,4.74682299544948,3530152.69709109,0.0,1.0
1996-07-03,29.125,29.125,27.625,27.875,348000,4.83058070378987,4.83058070378987,4.58179543149168,4.62325964354138,2098194.94207976,0.0,1.0
1996-07-05,28.875,28.875,28.5,28.5,188400,4.78911649174017,4.78911649174017,4.72692017366563,4.72692017366563,1135919.33071215,0.0,1.0
1996-07-08,29.0,29.25,28.75,29.0,231200,4.80984859776502,4.85131280981472,4.76838438571533,4.80984859776502,1393973.19140472,0.0,1.0
1996-07-09,30.0,30.25,29.0,29.0,610200,4.97570544596382,5.01716965801352,4.80984859776502,4.80984859776502,3679076.30361227,0.0,1.0
1996-07-10,29.0,29.25,28.75,29.0,806400,4.80984859776502,4.85131280981472,4.76838438571533,4.80984859776502,4862024.1416469,0.0,1.0
1996-07-11,30.0,30.25,29.0,29.0,988600,4.98068115140978,5.02218682767153,4.81465844636279,4.81465844636279,5954607.23110238,0.03,1.0
1996-07-12,30.25,30.625,29.875,30.0,297800,5.02218682767153,5.08444534206415,4.95992831327891,4.98068115140978,1793730.56182712,0.0,1.0
1996-07-15,28.5,29.38,28.38,28.5,429600,4.73164709383929,4.87774707428065,4.71172436923365,4.73164709383929,2587597.88234026,0.0,1.0
1996-07-16,26.62,28.38,26.25,28.25,463600,4.41952440835095,4.71172436923365,4.35809600748356,4.69014141757754,2792389.14863348,0.0,1.0
1996-07-17,28.5,29.375,28.375,28.5,567500,4.73164709383929,4.87691696075541,4.71089425570842,4.73164709383929,3418207.16533543,0.0,1.0
1996-07-18,26.625,28.375,26.25,28.25,247600,4.42035452187618,4.71089425570842,4.35809600748356,4.69014141757754,1491362.28041771,0.0,1.0
1996-07-19,26.75,27.875,26.75,26.75,330700,4.44110736000706,4.62788290318492,4.44110736000706,4.44110736000706,1991896.2283285,0.0,1.0
1996-07-22,26.38,26.75,26.25,26.75,275400,4.37967895913967,4.44110736000706,4.35809600748356,4.44110736000706,1658809.25697511,0.0,1.0
1996-07-23,27.25,27.25,26.12,26.5,575800,4.52411871253055,4.52411871253055,4.33651305582745,4.39960168374531,3468200.32740112,0.0,1.0
1996-07-24,26.375,26.75,26.25,26.75,81900,4.37884884561443,4.44110736000706,4.35809600748356,4.44110736000706,493306.020865148,0.0,1.0
1996-07-25,27.25,27.25,26.125,26.5,190700,4.52411871253055,4.52411871253055,4.33734316935269,4.39960168374531,1148638.07300346,0.0,1.0
1996-07-26,26.5,27.0,26.5,27.0,115700,4.39960168374531,4.4826130362688,4.39960168374531,4.4826130362688,696892.632650763,0.0,1.0
1996-07-29,26.0,26.12,25.75,26.0,169200,4.31659033122181,4.33651305582745,4.27508465496006,4.31659033122181,1019137.71343569,0.0,1.0
1996-07-30,25.25,26.12,25.0,25.88,497200,4.19207330243657,4.33651305582745,4.15056762617482,4.29666760661617,2994771.10591149,0.0,1.0
1996-07-31,26.0,26.125,25.75,26.0,433400,4.31659033122181,4.33734316935269,4.27508465496006,4.31659033122181,2610486.3179848,0.0,1.0
1996-08-01,25.25,26.125,25.0,25.875,355700,4.19207330243657,4.33734316935269,4.15056762617482,4.29583749309094,2142478.0417794,0.0,1.0
1996-08-02,25.88,25.88,25.25,25.25,260700,4.29666760661617,4.29666760661617,4.19207330243657,4.19207330243657,1570267.15066598,0.0,1.0
1996-08-05,26.38,26.38,25.38,25.88,125800,4.37967895913967,4.37967895913967,4.21365625409268,4.29666760661617,757727.685284927,0.0,1.0
1996-08-06,26.62,26.62,26.0,26.38,123800,4.41952440835095,4.41952440835095,4.31659033122181,4.37967895913967,745681.140208855,0.0,1.0
1996-08-07,26.375,26.375,25.375,25.875,385700,4.37884884561443,4.37884884561443,4.21282614056744,4.29583749309094,2323176.21792048,0.0,1.0
1996-08-08,26.625,26.625,26.0,26.375,191900,4.42035452187618,4.42035452187618,4.31659033122181,4.37884884561443,1155866.00004911,0.0,1.0
1996-08-09,27.375,27.375,27.0,27.0,158600,4.54487155066143,4.54487155066143,4.4826130362688,4.4826130362688,955291.024532507,0.0,1.0
1996-08-12,26.5,27.0,26.5,27.0,41900,4.39960168374531,4.4826130362688,4.39960168374531,4.4826130362688,252375.119343708,0.0,1.0
1996-08-13,26.5,26.75,26.5,26.62,97400,4.39960168374531,4.44110736000706,4.39960168374531,4.41952440835095,586666.745204705,0.0,1.0
1996-08-14,26.5,27.0,26.5,27.0,83300,4.39960168374531,4.4826130362688,4.39960168374531,4.4826130362688,501738.602418397,0.0,1.0
1996-08-15,26.5,26.75,26.5,26.625,82900,4.39960168374531,4.44110736000706,4.39960168374531,4.42035452187618,499329.293403183,0.0,1.0
1996-08-16,26.625,26.625,26.5,26.5,82400,4.42035452187618,4.42035452187618,4.39960168374531,4.39960168374531,496317.657134165,0.0,1.0
1996-08-19,27.12,27.12,26.5,26.62,84800,4.50253576087444,4.50253576087444,4.39960168374531,4.41952440835095,510773.511225452,0.0,1.0
1996-08-20,27.0,27.25,26.75,27.25,232200,4.4826130362688,4.52411871253055,4.44110736000706,4.52411871253055,1398603.88333196,0.0,1.0
1996-08-21,27.125,27.125,26.5,26.625,209400,4.50336587439968,4.50336587439968,4.39960168374531,4.42035452187618,1261273.26946474,0.0,1.0
1996-08-22,27.0,27.25,26.75,27.125,108300,4.4826130362688,4.52411871253055,4.44110736000706,4.50336587439968,652320.415869298,0.0,1.0
1996-08-23,26.625,26.875,26.375,26.875,57200,4.42035452187618,4.46186019813793,4.37884884561443,4.46186019813793,344531.189175659,0.0,1.0
1996-08-26,26.62,26.62,26.25,26.5,122000,4.41952440835095,4.41952440835095,4.35809600748356,4.39960168374531,734839.24964039,0.0,1.0
1996-08-27,26.0,26.5,26.0,26.5,167400,4.31659033122181,4.39960168374531,4.31659033122181,4.39960168374531,1008295.82286722,0.0,1.0
1996-08-28,26.625,26.625,26.25,26.5,98200,4.42035452187618,4.42035452187618,4.35809600748356,4.39960168374531,591485.363235134,0.0,1.0
1996-08-29,26.0,26.5,26.0,26.5,124800,4.31659033122181,4.39960168374531,4.31659033122181,4.39960168374531,751704.412746891,0.0,1.0
1996-08-30,25.875,26.0,25.875,26.0,40200,4.29583749309094,4.31659033122181,4.29583749309094,4.31659033122181,242135.556029046,0.0,1.0
1996-09-03,26.25,26.38,26.0,26.0,324700,4.35809600748356,4.37967895913967,4.31659033122181,4.31659033122181,1955756.59310028,0.0,1.0
1996-09-04,26.25,26.375,26.0,26.0,89100,4.35809600748356,4.37884884561443,4.31659033122181,4.31659033122181,536673.583139006,0.0,1.0
1996-09-05,25.875,26.125,25.625,26.125,95700,4.29583749309094,4.33734316935269,4.25433181682919,4.33734316935269,576427.181890044,0.0,1.0
1996-09-06,25.75,26.0,25.5,25.75,607900,4.27508465496006,4.31659033122181,4.23357897869831,4.27508465496006,3661547.37587208,0.0,1.0
1996-09-09,26.0,26.12,25.62,25.88,125300,4.31659033122181,4.33651305582745,4.25350170330395,4.29666760661617,754716.049015909,0.0,1.0
1996-09-10,26.0,26.125,25.625,25.875,122100,4.31659033122181,4.33734316935269,4.25433181682919,4.29583749309094,735441.576894194,0.0,1.0
1996-09-11,25.875,26.125,25.875,26.0,326400,4.29583749309094,4.33734316935269,4.29583749309094,4.31659033122181,1965996.15641494,0.0,1.0
1996-09-12,26.25,26.625,25.875,25.875,310200,4.35809600748356,4.42035452187618,4.29583749309094,4.29583749309094,1868419.14129876,0.0,1.0
1996-09-13,25.25,26.125,25.125,26.125,312600,4.19207330243657,4.33734316935269,4.17132046430569,4.33734316935269,1882874.99539005,0.0,1.0
1996-09-16,24.25,24.5,24.12,24.5,459900,4.02605059738957,4.06755627365132,4.00446764573346,4.06755627365132,2770103.04024275,0.0,1.0
1996-09-17,24.25,24.5,24.125,24.5,876400,4.02605059738957,4.06755627365132,4.0052977592587,4.06755627365132,5278796.05233474,0.0,1.0
1996-09-18,23.5,23.75,22.875,23.5,571700,3.90153356860433,3.94303924486608,3.79776937794996,3.90153356860433,3443504.90999517,0.0,1.0
1996-09-19,24.0,24.375,23.5,23.875,540200,3.98454492112783,4.04680343552045,3.90153356860433,3.96379208299695,3253771.82504704,0.0,1.0
1996-09-20,24.125,24.375,23.875,23.875,150300,4.0052977592587,4.04680343552045,3.96379208299695,3.96379208299695,905297.862466809,0.0,1.0
1996-09-23,24.12,24.25,24.0,24.25,255400,4.00446764573346,4.02605059738957,3.98454492112783,4.02605059738957,1538343.80621439,0.0,1.0
1996-09-24,24.125,24.25,24.0,24.0,388000,4.0052977592587,4.02605059738957,3.98454492112783,3.98454492112783,2337029.74475796,0.0,1.0
1996-09-25,23.625,24.25,23.375,24.0,422800,3.9222864067352,4.02605059738957,3.88078073047346,3.98454492112783,2546639.62908162,0.0,1.0
1996-09-26,24.0,24.0,23.125,23.625,214100,3.98454492112783,3.98454492112783,3.83927505421171,3.9222864067352,1289582.6503935,0.0,1.0
1996-09-27,24.5,24.625,24.125,24.125,259000,4.06755627365132,4.0883091117822,4.0052977592587,4.0052977592587,1560027.58735132,0.0,1.0
1996-09-30,24.88,24.88,24.0,24.0,283600,4.13064490156918,4.13064490156918,3.98454492112783,3.98454492112783,1708200.09178701,0.0,1.0
1996-10-01,24.875,24.875,24.0,24.375,239100,4.12981478804394,4.12981478804394,3.98454492112783,4.04680343552045,1440164.46384441,0.0,1.0
1996-10-02,25.5,25.62,25.12,25.25,193700,4.23357897869831,4.25350170330395,4.17049035078046,4.19207330243657,1166707.89061757,0.0,1.0
1996-10-03,25.25,25.25,25.0,25.0,172900,4.19207330243657,4.19207330243657,4.15056762617482,4.15056762617482,1041423.82182642,0.0,1.0
1996-10-04,25.5,25.625,25.125,25.25,148000,4.23357897869831,4.25433181682919,4.17132046430569,4.19207330243657,891444.335629327,0.0,1.0
1996-10-07,25.62,25.75,25.0,25.12,388000,4.25350170330395,4.27508465496006,4.15056762617482,4.17049035078046,2337029.74475796,0.0,1.0
1996-10-08,25.5,25.88,25.38,25.62,305000,4.23357897869831,4.29666760661617,4.21365625409268,4.25350170330395,1837098.12410098,0.0,1.0
1996-10-09,25.625,25.75,25.0,25.25,193200,4.25433181682919,4.27508465496006,4.15056762617482,4.19207330243657,1163696.25434855,0.0,1.0
1996-10-10,25.5,25.875,25.375,25.625,563700,4.23855965984972,4.3008914195534,4.21778240661517,4.25933691308428,3391328.9309486,0.03,1.0
1996-10-11,25.25,25.5,25.0,25.375,314700,4.19700515338061,4.23855965984972,4.15545064691149,4.21778240661517,1893296.46011978,0.0,1.0
1996-10-14,23.38,23.88,23.25,23.75,576500,3.88617744499163,3.96928645792986,3.86456910162769,3.94767811456592,3468336.22262172,0.0,1.0
1996-10-15,24.0,24.0,23.38,23.5,356200,3.98923262103503,3.98923262103503,3.88617744499163,3.9061236080968,2142968.53859125,0.0,1.0
1996-10-16,23.375,23.875,23.25,23.75,470000,3.88534635486225,3.96845536780048,3.86456910162769,3.94767811456592,2827611.49112265,0.0,1.0
1996-10-17,24.0,24.0,23.375,23.5,409100,3.98923262103503,3.98923262103503,3.88534635486225,3.9061236080968,2461225.2362091,0.0,1.0
1996-10-18,24.375,24.375,23.875,24.0,265200,4.05156438073871,4.05156438073871,3.96845536780048,3.98923262103503,1595494.82435261,0.0,1.0
1996-10-21,25.0,25.5,25.0,25.38,180500,4.15545064691149,4.23855965984972,4.15545064691149,4.21861349674455,1085923.13648434,0.0,1.0
1996-10-22,24.75,25.25,24.62,25.0,373600,4.11389614044238,4.19700515338061,4.09228779707844,4.15545064691149,2247650.32570941,0.0,1.0
1996-10-23,25.0,25.5,25.0,25.375,710700,4.15545064691149,4.23855965984972,4.15545064691149,4.21778240661517,4275709.54625717,0.0,1.0
1996-10-24,24.75,25.25,24.625,25.0,398300,4.11389614044238,4.19700515338061,4.09311888720782,4.15545064691149,2396250.3338599,0.0,1.0
1996-10-25,24.0,24.625,23.875,24.625,255000,3.98923262103503,4.09311888720782,3.96845536780048,4.09311888720782,1534129.63880059,0.0,1.0
1996-10-28,24.38,24.75,24.38,24.62,248900,4.05239547086809,4.11389614044238,4.05239547086809,4.09228779707844,1497430.85136261,0.0,1.0
1996-10-29,24.62,24.62,24.12,24.38,383400,4.09228779707844,4.09228779707844,4.00917878414021,4.05239547086809,2306609.03339665,0.0,1.0
1996-10-30,24.375,24.75,24.375,24.625,825100,4.05156438073871,4.11389614044238,4.05156438073871,4.09311888720782,4963962.21558574,0.0,1.0
1996-10-31,24.625,24.625,24.125,24.375,428300,4.09311888720782,4.09311888720782,4.01000987426959,4.05156438073871,2576736.17371879,0.0,1.0
1996-11-01,25.5,25.5,24.625,25.125,306700,4.23855965984972,4.23855965984972,4.09311888720782,4.17622790014605,1845166.90282408,0.0,1.0
1996-11-04,24.75,25.12,24.75,25.0,283800,4.11389614044238,4.17539681001667,4.11389614044238,4.15545064691149,1707396.04506512,0.0,1.0
1996-11-05,24.75,25.125,24.75,25.0,182700,4.11389614044238,4.17622790014605,4.11389614044238,4.15545064691149,1099158.76474066,0.0,1.0
1996-11-06,24.875,25.0,24.75,25.0,98900,4.13467339367694,4.15545064691149,4.11389614044238,4.15545064691149,595001.652068149,0.0,1.0
1996-11-07,24.5,24.875,24.5,24.875,411800,4.07234163397326,4.13467339367694,4.07234163397326,4.13467339367694,2477468.9617964,0.0,1.0
1996-11-08,24.0,24.25,24.0,24.0,303100,3.98923262103503,4.03078712750415,3.98923262103503,3.98923262103503,1823508.60204101,0.0,1.0
1996-11-11,25.0,25.12,24.62,24.75,268900,4.15545064691149,4.17539681001667,4.09228779707844,4.11389614044238,1617754.74460188,0.0,1.0
1996-11-12,25.0,25.125,24.625,24.75,296600,4.15545064691149,4.17622790014605,4.09311888720782,4.11389614044238,1784403.33673825,0.0,1.0
1996-11-13,25.0,25.5,25.0,25.25,346800,4.15545064691149,4.23855965984972,4.15545064691149,4.19700515338061,2086416.3087688,0.0,1.0
1996-11-14,25.125,25.125,25.0,25.125,556800,4.17622790014605,4.17622790014605,4.15545064691149,4.17622790014605,3349817.18778105,0.0,1.0
1996-11-15,25.25,25.25,25.125,25.125,330400,4.19700515338061,4.19700515338061,4.17622790014605,4.17622790014605,1987750.7163126,0.0,1.0
1996-11-18,25.0,25.0,24.75,25.0,170500,4.15545064691149,4.15545064691149,4.11389614044238,4.15545064691149,1025761.18986471,0.0,1.0
1996-11-19,25.0,25.0,24.75,25.0,570400,4.15545064691149,4.15545064691149,4.11389614044238,4.15545064691149,3431637.43518375,0.0,1.0
1996-11-20,25.625,25.625,24.875,25.125,951300,4.25933691308428,4.25933691308428,4.13467339367694,4.17622790014605,5723205.98192549,0.0,1.0
1996-11-21,27.125,27.125,26.25,27.0,489000,4.50866395189897,4.50866395189897,4.36322317925707,4.48788669866441,2941919.18969995,0.0,1.0
1996-11-22,26.5,27.125,26.375,27.0,686700,4.40477768572618,4.50866395189897,4.38400043249163,4.48788669866441,4131320.87437006,0.0,1.0
1996-11-25,28.12,28.38,27.5,28.12,351500,4.67405088764605,4.71726757437393,4.57099571160264,4.67405088764605,2114692.42368003,0.0,1.0
1996-11-26,28.125,28.375,27.5,28.125,206700,4.67488197777543,4.71643648424455,4.57099571160264,4.67488197777543,1243547.43662777,0.0,1.0
1996-11-27,27.5,28.0,27.375,27.875,181900,4.57099571160264,4.65410472454087,4.55021845836809,4.63332747130632,1094345.80901109,0.0,1.0
1996-11-29,26.62,26.88,26.62,26.75,86000,4.42472384883136,4.46794053555924,4.42472384883136,4.4463321921953,517392.740928826,0.0,1.0
1996-12-02,26.25,26.88,26.12,26.75,227200,4.36322317925707,4.46794053555924,4.34161483589313,4.4463321921953,1366879.42719801,0.0,1.0
1996-12-03,27.0,27.0,26.25,26.38,251800,4.48788669866441,4.48788669866441,4.36322317925707,4.38483152262101,1514877.81588231,0.0,1.0
1996-12-04,26.0,26.75,25.38,26.75,308100,4.32166867278795,4.4463321921953,4.21861349674455,4.4463321921953,1853589.57535083,0.0,1.0
1996-12-05,26.5,26.5,26.25,26.25,228600,4.40477768572618,4.40477768572618,4.36322317925707,4.36322317925707,1375302.09972476,0.0,1.0
1996-12-06,25.88,26.25,25.88,26.25,59900,4.30172250968278,4.36322317925707,4.30172250968278,4.36322317925707,360370.060251589,0.0,1.0
1996-12-09,25.62,25.88,25.0,25.62,707800,4.2585058229549,4.30172250968278,4.15545064691149,4.2585058229549,4258262.58173747,0.0,1.0
1996-12-10,26.0,26.38,25.75,26.25,475000,4.32166867278795,4.38483152262101,4.28011416631884,4.36322317925707,2857692.46443247,0.0,1.0
1996-12-11,25.25,26.0,25.0,26.0,137600,4.19700515338061,4.32166867278795,4.15545064691149,4.32166867278795,827828.385486121,0.0,1.0
1996-12-12,25.0,25.62,25.0,25.5,236200,4.15545064691149,4.2585058229549,4.15545064691149,4.23855965984972,1421025.17915568,0.0,1.0
1996-12-13,25.0,25.25,24.62,25.0,288000,4.15545064691149,4.19700515338061,4.09228779707844,4.15545064691149,1732664.06264537,0.0,1.0
1996-12-16,25.38,25.75,25.25,25.25,256200,4.21861349674455,4.28011416631884,4.19700515338061,4.19700515338061,1541349.07239494,0.0,1.0
1996-12-17,25.88,26.0,25.25,25.5,224600,4.30172250968278,4.32166867278795,4.19700515338061,4.23855965984972,1351237.32107691,0.0,1.0
1996-12-18,25.75,26.25,25.62,26.0,288100,4.28011416631884,4.36322317925707,4.2585058229549,4.32166867278795,1733265.68211157,0.0,1.0
1996-12-19,25.75,26.0,25.5,25.75,592500,4.28011416631884,4.32166867278795,4.23855965984972,4.28011416631884,3564595.33721313,0.0,1.0
1996-12-20,25.75,26.12,25.5,25.5,104100,4.28011416631884,4.34161483589313,4.23855965984972,4.23855965984972,626285.864310357,0.0,1.0
1996-12-23,25.88,26.75,25.88,26.38,165400,4.30172250968278,4.4463321921953,4.30172250968278,4.38483152262101,995078.597088695,0.0,1.0
1996-12-24,25.88,26.12,25.75,26.12,54800,4.30172250968278,4.34161483589313,4.28011416631884,4.34161483589313,329687.467475577,0.0,1.0
1996-12-26,25.88,26.12,25.88,26.0,92000,4.30172250968278,4.34161483589313,4.30172250968278,4.32166867278795,553489.908900604,0.0,1.0
1996-12-27,26.5,26.88,25.88,25.88,154100,4.40477768572618,4.46794053555924,4.30172250968278,4.30172250968278,927095.597408513,0.0,1.0
1996-12-30,26.25,26.62,26.0,26.5,282500,4.36322317925707,4.42472384883136,4.32166867278795,4.40477768572618,1699574.99200457,0.0,1.0
1996-12-31,25.25,26.25,24.75,26.25,358900,4.19700515338061,4.36322317925707,4.11389614044238,4.36322317925707,2159212.26417855,0.0,1.0
1997-01-02,24.63,25.0,24.63,25.0,321400,4.0939499773372,4.15545064691149,4.0939499773372,4.15545064691149,1933604.96435494,0.0,1.0
1997-01-03,25.0,25.13,24.75,25.0,215000,4.15545064691149,4.17705899027543,4.11389614044238,4.15545064691149,1293481.85232207,0.0,1.0
1997-01-06,25.25,25.38,24.88,25.13,356200,4.19700515338061,4.21861349674455,4.13550448380632,4.17705899027543,2142968.53859125,0.0,1.0
1997-01-07,25.5,25.63,25.0,25.25,312100,4.23855965984972,4.26016800321366,4.15545064691149,4.19700515338061,1877654.35399868,0.0,1.0
1997-01-08,25.38,25.75,25.13,25.38,412600,4.21861349674455,4.28011416631884,4.17705899027543,4.21861349674455,2482281.91752597,0.0,1.0
1997-01-09,25.75,26.0,25.25,25.38,564200,4.28011416631884,4.32166867278795,4.19700515338061,4.21861349674455,3394337.02827957,0.0,1.0
1997-01-10,26.63,26.63,25.38,25.5,686500,4.42638602909012,4.42638602909012,4.21861349674455,4.23855965984972,4130117.63543767,0.0,1.0
1997-01-13,26.5,27.0,26.38,26.5,364400,4.40976422650248,4.49296732511573,4.3897954828353,4.40976422650248,2189822.29071665,0.03,1.0
1997-01-14,26.25,26.5,26.13,26.5,204300,4.36816267719585,4.40976422650248,4.34819393352867,4.40976422650248,1227718.69921353,0.0,1.0
1997-01-15,26.38,26.5,26.0,26.25,368400,4.3897954828353,4.40976422650248,4.32656112788922,4.36816267719585,2213859.85702529,0.0,1.0
1997-01-16,26.5,26.75,26.38,26.38,376000,4.40976422650248,4.45136577580911,4.3897954828353,4.3897954828353,2259531.23301169,0.0,1.0
1997-01-17,26.25,26.88,26.25,26.63,332000,4.36816267719585,4.47299858144855,4.36816267719585,4.43139703214192,1995118.00361671,0.0,1.0
1997-01-20,24.88,26.38,24.75,26.25,801300,4.14018618699553,4.3897954828353,4.11855338135609,4.36816267719585,4815325.47077732,0.0,1.0
1997-01-21,24.5,24.75,24.13,24.75,1455400,4.07695183204946,4.11855338135609,4.01538153907565,4.11855338135609,8746068.50139686,0.0,1.0
1997-01-22,24.13,25.0,24.13,24.5,1210400,4.01538153907565,4.16015493066272,4.01538153907565,4.07695183204946,7273767.56499297,0.0,1.0
1997-01-23,23.75,24.5,23.63,24.25,1136000,3.95214718412958,4.07695183204946,3.9321784404624,4.03535028274283,6826668.83165235,0.0,1.0
1997-01-24,23.63,24.0,23.5,23.75,352500,3.9321784404624,3.99374873343621,3.91054563482295,3.95214718412958,2118310.53094846,0.0,1.0
1997-01-27,23.5,23.88,23.38,23.75,398400,3.91054563482295,3.97377998976903,3.89057689115577,3.95214718412958,2394141.60434005,0.0,1.0
1997-01-28,23.5,24.0,23.38,23.75,540000,3.91054563482295,3.99374873343621,3.89057689115577,3.95214718412958,3245071.45166573,0.0,1.0
1997-01-29,23.0,23.63,22.5,23.38,190200,3.8273425362097,3.9321784404624,3.74413943759644,3.89057689115577,1142986.2779756,0.0,1.0
1997-01-30,23.38,23.38,23.0,23.38,961100,3.89057689115577,3.89057689115577,3.8273425362097,3.89057689115577,5775626.24480729,0.0,1.0
1997-01-31,23.25,23.38,23.0,23.25,589000,3.86894408551633,3.89057689115577,3.8273425362097,3.86894408551633,3539531.6389465,0.0,1.0
1997-02-03,22.88,23.5,22.75,23.5,253600,3.80737379254252,3.91054563482295,3.78574098690307,3.91054563482295,1523981.70396746,0.0,1.0
1997-02-04,22.0,22.88,22.0,22.88,729000,3.66093633898319,3.80737379254252,3.66093633898319,3.80737379254252,4380846.45974873,0.0,1.0
1997-02-05,22.63,23.0,22.25,22.38,588200,3.76577224323589,3.8273425362097,3.70253788828982,3.72417069392926,3534724.12568478,0.0,1.0
1997-02-06,22.25,22.88,22.25,22.5,394900,3.70253788828982,3.80737379254252,3.70253788828982,3.74413943759644,2373108.73381999,0.0,1.0
1997-02-07,21.25,22.63,21.13,22.5,606900,3.53613169106331,3.76577224323589,3.51616294739613,3.74413943759644,3647099.74817765,0.0,1.0
1997-02-10,20.13,21.5,20.0,21.25,1506000,3.34975675016962,3.57773324036994,3.32812394453017,3.53613169106331,9050143.71520109,0.0,1.0
1997-02-11,20.75,20.88,20.25,20.5,714900,3.45292859245005,3.4745613980895,3.3697254938368,3.41132704314343,4296114.0385108,0.0,1.0
1997-02-12,21.13,21.63,20.75,20.88,542800,3.51616294739613,3.59936604600938,3.45292859245005,3.4745613980895,3261897.74808177,0.0,1.0
1997-02-13,21.13,21.75,21.0,21.63,401800,3.51616294739613,3.61933478967656,3.49453014175668,3.59936604600938,2414573.53570239,0.0,1.0
1997-02-14,21.0,21.75,20.88,21.5,602600,3.49453014175668,3.61933478967656,3.4745613980895,3.57773324036994,3621259.36439587,0.0,1.0
1997-02-18,21.13,21.75,21.13,21.38,460800,3.51616294739613,3.61933478967656,3.51616294739613,3.55776449670275,2769127.63875475,0.0,1.0
1997-02-19,21.13,21.25,20.75,21.13,559700,3.51616294739613,3.53613169106331,3.45292859245005,3.51616294739613,3363456.46573575,0.0,1.0
1997-02-20,20.63,21.0,20.5,20.75,392100,3.43295984878287,3.49453014175668,3.41132704314343,3.45292859245005,2356282.43740395,0.0,1.0
1997-02-21,21.0,21.13,20.5,20.63,326800,3.49453014175668,3.51616294739613,3.41132704314343,3.43295984878287,1963869.16741548,0.0,1.0
1997-02-24,20.75,21.0,20.63,20.88,363500,3.45292859245005,3.49453014175668,3.43295984878287,3.4745613980895,2184413.83829721,0.0,1.0
1997-02-25,20.38,21.13,20.13,20.88,395900,3.39135829947625,3.51616294739613,3.34975675016962,3.4745613980895,2379118.12539715,0.0,1.0
1997-02-26,20.25,21.0,20.0,20.63,2492200,3.3697254938368,3.49453014175668,3.32812394453017,3.43295984878287,14976605.6885951,0.0,1.0
1997-02-27,20.13,20.5,19.88,20.25,448800,3.34975675016962,3.41132704314343,3.30815520086299,3.3697254938368,2697014.93982885,0.0,1.0
1997-02-28,20.25,20.38,19.88,20.13,287000,3.3697254938368,3.39135829947625,3.30815520086299,3.34975675016962,1724695.38264456,0.0,1.0
1997-03-03,20.13,20.38,20.0,20.0,336500,3.34975675016962,3.39135829947625,3.32812394453017,3.32812394453017,2022160.26571392,0.0,1.0
1997-03-04,20.75,20.75,20.13,20.13,438500,3.45292859245005,3.45292859245005,3.34975675016962,3.34975675016962,2635118.20658412,0.0,1.0
1997-03-05,20.88,21.25,20.75,21.13,301200,3.4745613980895,3.53613169106331,3.45292859245005,3.51616294739613,1810028.74304022,0.0,1.0
1997-03-06,21.38,21.5,20.5,20.88,452200,3.55776449670275,3.57773324036994,3.41132704314343,3.4745613980895,2717446.87119119,0.0,1.0
1997-03-07,21.13,21.5,20.88,21.25,319900,3.51616294739613,3.57773324036994,3.4745613980895,3.53613169106331,1922404.36553309,0.0,1.0
1997-03-10,21.63,21.63,21.13,21.63,339900,3.59936604600938,3.59936604600938,3.51616294739613,3.59936604600938,2042592.19707626,0.0,1.0
1997-03-11,21.0,21.63,20.88,21.63,201500,3.49453014175668,3.59936604600938,3.4745613980895,3.59936604600938,1210892.40279749,0.0,1.0
1997-03-12,20.63,20.88,20.38,20.88,156500,3.43295984878287,3.4745613980895,3.39135829947625,3.4745613980895,940469.781825346,0.0,1.0
1997-03-13,20.88,21.13,20.63,20.63,233100,3.4745613980895,3.51616294739613,3.43295984878287,3.43295984878287,1400789.17663571,0.0,1.0
1997-03-14,21.0,21.13,20.88,21.0,157600,3.49453014175668,3.51616294739613,3.4745613980895,3.49453014175668,947080.112560221,0.0,1.0
1997-03-17,20.88,21.13,20.88,20.88,173800,3.4745613980895,3.51616294739613,3.4745613980895,3.4745613980895,1044432.25611019,0.0,1.0
1997-03-18,21.0,21.25,20.75,21.0,343600,3.49453014175668,3.53613169106331,3.45292859245005,3.49453014175668,2064826.94591175,0.0,1.0
1997-03-19,21.13,21.25,21.0,21.25,217300,3.51616294739613,3.53613169106331,3.49453014175668,3.53613169106331,1305840.7897166,0.0,1.0
1997-03-20,21.25,21.25,21.0,21.13,208600,3.53613169106331,3.53613169106331,3.49453014175668,3.51616294739613,1253559.08299532,0.0,1.0
1997-03-21,21.13,21.38,21.0,21.38,168400,3.51616294739613,3.55776449670275,3.49453014175668,3.55776449670275,1011981.54159353,0.0,1.0
1997-03-24,21.0,21.25,21.0,21.13,127700,3.49453014175668,3.53613169106331,3.49453014175668,3.51616294739613,767399.304403174,0.0,1.0
1997-03-25,20.75,21.13,20.75,21.13,217100,3.45292859245005,3.51616294739613,3.45292859245005,3.51616294739613,1304638.91140117,0.0,1.0
1997-03-26,21.13,21.13,20.88,20.88,208100,3.51616294739613,3.51616294739613,3.4745613980895,3.4745613980895,1250554.38720674,0.0,1.0
1997-03-27,20.88,21.38,20.88,21.25,204400,3.4745613980895,3.55776449670275,3.4745613980895,3.53613169106331,1228319.63837125,0.0,1.0
1997-03-31,20.75,21.25,20.75,20.88,137600,3.45292859245005,3.53613169106331,3.45292859245005,3.4745613980895,826892.281017046,0.0,1.0
1997-04-01,21.0,21.5,20.75,20.88,489400,3.49453014175668,3.57773324036994,3.45292859245005,3.4745613980895,2940996.2378615,0.0,1.0
1997-04-02,19.63,21.0,19.63,20.88,467400,3.26655365155636,3.49453014175668,3.26655365155636,3.4745613980895,2808789.62316401,0.0,1.0
1997-04-03,19.63,20.0,19.5,19.75,395100,3.26655365155636,3.32812394453017,3.24492084591692,3.28652239522355,2374310.61213543,0.0,1.0
1997-04-04,19.25,19.63,19.13,19.38,360300,3.20331929661029,3.26655365155636,3.18335055294311,3.22495210224974,2165183.7852503,0.0,1.0
1997-04-07,18.63,19.38,18.63,19.13,190200,3.10014745432986,3.22495210224974,3.10014745432986,3.18335055294311,1142986.27797559,0.0,1.0
1997-04-08,18.38,18.63,18.0,18.63,515600,3.05854590502323,3.10014745432986,2.99531155007715,3.10014745432986,3098442.29718305,0.0,1.0
1997-04-09,18.88,19.13,18.63,18.88,432200,3.14174900363648,3.18335055294311,3.10014745432986,3.14174900363648,2597259.03964802,0.0,1.0
1997-04-10,18.13,18.75,18.0,18.75,257800,3.0169443557166,3.12011619799704,2.99531155007715,3.12011619799704,1549221.14859153,0.0,1.0
1997-04-11,17.5,18.25,17.5,18.13,339800,2.9171006373807,3.04211923612558,2.9171006373807,3.0221162603264,2038496.69216055,0.03,1.0
1997-04-14,18.13,18.38,17.75,17.88,218800,3.0221162603264,3.0637891265747,2.95877350362899,2.98044339407811,1312604.69760074,0.0,1.0
1997-04-15,18.25,18.38,18.0,18.13,398100,3.04211923612558,3.0637891265747,3.00044636987729,3.0221162603264,2388244.65317575,0.0,1.0
1997-04-16,18.63,18.88,18.25,18.25,396600,3.10546199282299,3.14713485907129,3.04211923612558,3.04211923612558,2379245.99208616,0.0,1.0
1997-04-17,18.5,18.88,18.5,18.75,353900,3.08379210237388,3.14713485907129,3.08379210237388,3.12546496862217,2123084.10640265,0.0,1.0
1997-04-18,18.38,18.38,18.0,18.25,347000,3.0637891265747,3.0637891265747,3.00044636987729,3.04211923612558,2081690.26539056,0.0,1.0
1997-04-21,18.63,18.88,18.5,18.63,281400,3.10546199282299,3.14713485907129,3.08379210237388,3.10546199282299,1688148.82040607,0.0,1.0
1997-04-22,19.13,19.13,18.38,18.75,227400,3.18880772531958,3.18880772531958,3.0637891265747,3.12546496862217,1364197.02118102,0.0,1.0
1997-04-23,18.88,19.13,18.5,19.13,220700,3.14713485907129,3.18880772531958,3.08379210237388,3.18880772531958,1324003.00164754,0.0,1.0
1997-04-24,18.75,19.13,18.63,19.0,300800,3.12546496862217,3.18880772531958,3.10546199282299,3.16713783487047,1804531.50383136,0.0,1.0
1997-04-25,18.5,19.0,18.5,19.0,135600,3.08379210237388,3.16713783487047,3.08379210237388,3.16713783487047,813478.962498444,0.0,1.0
1997-04-28,18.0,18.63,17.88,18.63,227100,3.00044636987729,3.10546199282299,2.98044339407811,3.10546199282299,1362397.2889631,0.0,1.0
1997-04-29,19.0,19.13,18.13,18.25,195500,3.16713783487047,3.18880772531958,3.0221162603264,3.04211923612558,1172825.49534252,0.0,1.0
1997-04-30,18.63,19.0,18.5,19.0,103800,3.10546199282299,3.16713783487047,3.08379210237388,3.16713783487047,622707.347399252,0.0,1.0
1997-05-01,18.75,18.88,18.63,18.75,186700,3.12546496862217,3.14713485907129,3.10546199282299,3.12546496862217,1120033.35028363,0.0,1.0
1997-05-02,19.25,19.25,18.63,18.88,339900,3.20881070111877,3.20881070111877,3.10546199282299,3.14713485907129,2039096.60289986,0.0,1.0
1997-05-05,19.63,19.63,19.0,19.5,660700,3.27215345781618,3.27215345781618,3.16713783487047,3.25048356736706,3963610.25459234,0.0,1.0
1997-05-06,19.38,19.63,19.38,19.5,318700,3.23048059156788,3.27215345781618,3.23048059156788,3.25048356736706,1911915.52616707,0.0,1.0
1997-05-07,20.13,20.25,19.5,19.5,534200,3.35549919031277,3.37550216611195,3.25048356736706,3.25048356736706,3204723.16937071,0.0,1.0
1997-05-08,20.75,21.13,20.25,20.38,399800,3.45884789860854,3.52219065530595,3.37550216611195,3.39717205656106,2398443.13574394,0.0,1.0
1997-05-09,20.63,21.38,20.63,21.0,421400,3.43884492280936,3.56386352155424,3.43884492280936,3.50052076485684,2528023.85543396,0.0,1.0
1997-05-12,21.63,21.75,20.88,21.0,250700,3.60553638780254,3.62553936360172,3.48051778905765,3.50052076485684,1503976.22343923,0.0,1.0
1997-05-13,20.88,21.75,20.88,21.5,134300,3.48051778905765,3.62553936360172,3.48051778905765,3.58386649735343,805680.122887472,0.0,1.0
1997-05-14,21.0,21.25,20.75,20.88,203500,3.50052076485684,3.54219363110513,3.45884789860854,3.48051778905765,1220818.35448697,0.0,1.0
1997-05-15,20.75,21.13,20.75,21.0,175000,3.45884789860854,3.52219065530595,3.45884789860854,3.50052076485684,1049843.79378487,0.0,1.0
1997-05-16,20.63,20.88,20.63,20.63,83300,3.43884492280936,3.48051778905765,3.43884492280936,3.43884492280936,499725.645841596,0.0,1.0
1997-05-19,20.75,20.88,20.5,20.63,138100,3.45884789860854,3.48051778905765,3.41717503236024,3.43884492280936,828476.730981085,0.0,1.0
1997-05-20,20.75,20.88,20.25,20.75,286900,3.45884789860854,3.48051778905765,3.37550216611195,3.45884789860854,1721143.91106787,0.0,1.0
1997-05-21,20.75,20.75,20.38,20.63,179500,3.45884789860854,3.45884789860854,3.39717205656106,3.43884492280936,1076839.77705362,0.0,1.0
1997-05-22,21.25,21.5,21.0,21.38,313100,3.54219363110513,3.58386649735343,3.50052076485684,3.56386352155424,1878320.52476595,0.0,1.0
1997-05-23,21.13,21.38,21.0,21.38,98100,3.52219065530595,3.56386352155424,3.50052076485684,3.56386352155424,588512.43525883,0.0,1.0
1997-05-27,20.63,21.38,20.5,21.13,167100,3.43884492280936,3.56386352155424,3.41717503236024,3.52219065530595,1002450.84537972,0.0,1.0
1997-05-28,21.38,21.63,21.13,21.38,257200,3.56386352155424,3.60553638780254,3.52219065530595,3.56386352155424,1542970.4214941,0.0,1.0
1997-05-29,21.25,21.5,21.0,21.38,98500,3.54219363110513,3.58386649735343,3.50052076485684,3.56386352155424,590912.078216053,0.0,1.0
1997-05-30,21.38,21.38,21.0,21.13,79600,3.56386352155424,3.56386352155424,3.50052076485684,3.52219065530595,477528.948487288,0.0,1.0
1997-06-02,21.0,21.38,21.0,21.38,89100,3.50052076485684,3.56386352155424,3.50052076485684,3.56386352155424,534520.468721322,0.0,1.0
1997-06-03,20.88,21.0,20.5,21.0,276700,3.48051778905765,3.50052076485684,3.41717503236024,3.50052076485684,1659953.0156587,0.0,1.0
1997-06-04,20.63,20.88,20.63,20.88,137700,3.43884492280936,3.48051778905765,3.43884492280936,3.48051778905765,826077.088023862,0.0,1.0
1997-06-05,20.75,20.88,20.63,20.63,54500,3.45884789860854,3.48051778905765,3.43884492280936,3.43884492280936,326951.352921572,0.0,1.0
1997-06-06,20.38,20.88,20.13,20.88,284900,3.39717205656106,3.48051778905765,3.35549919031277,3.48051778905765,1709145.69628176,0.0,1.0
1997-06-09,19.5,20.25,19.5,20.13,241900,3.25048356736706,3.37550216611195,3.25048356736706,3.35549919031277,1451184.07838034,0.0,1.0
1997-06-10,19.0,19.63,18.38,19.5,616900,3.16713783487047,3.27215345781618,3.0637891265747,3.25048356736706,3700849.35077648,0.0,1.0
1997-06-11,18.75,19.0,18.75,19.0,410200,3.12546496862217,3.16713783487047,3.12546496862217,3.16713783487047,2460833.85263173,0.0,1.0
1997-06-12,18.88,19.25,18.75,18.88,261700,3.14713485907129,3.20881070111877,3.12546496862217,3.14713485907129,1569966.40476285,0.0,1.0
1997-06-13,19.0,19.38,18.88,19.13,311300,3.16713783487047,3.23048059156788,3.14713485907129,3.18880772531958,1867522.13145845,0.0,1.0
1997-06-16,19.0,19.38,18.88,19.25,299100,3.16713783487047,3.23048059156788,3.14713485907129,3.20881070111877,1794333.02126316,0.0,1.0
1997-06-17,19.5,20.0,18.88,19.38,291500,3.25048356736706,3.33382929986365,3.14713485907129,3.23048059156788,1748739.80507593,0.0,1.0
1997-06-18,18.88,19.75,18.88,19.38,386600,3.14713485907129,3.29215643361536,3.14713485907129,3.23048059156788,2319254.91815559,0.0,1.0
1997-06-19,18.88,19.13,18.88,19.0,203400,3.14713485907129,3.18880772531958,3.14713485907129,3.16713783487047,1220218.44374767,0.0,1.0
1997-06-20,18.88,19.0,18.75,19.0,200600,3.14713485907129,3.16713783487047,3.12546496862217,3.16713783487047,1203420.94304711,0.0,1.0
1997-06-23,18.38,19.25,18.38,19.0,411200,3.0637891265747,3.20881070111877,3.0637891265747,3.16713783487047,2466832.96002478,0.0,1.0
1997-06-24,18.0,18.63,18.0,18.5,402900,3.00044636987729,3.10546199282299,3.00044636987729,3.08379210237388,2417040.36866241,0.0,1.0
1997-06-25,18.0,18.5,18.0,18.13,403900,3.00044636987729,3.08379210237388,3.00044636987729,3.0221162603264,2423039.47605547,0.0,1.0
1997-06-26,18.13,18.38,17.88,17.88,717200,3.0221162603264,3.0637891265747,2.98044339407811,2.98044339407811,4302559.82230003,0.0,1.0
1997-06-27,18.38,18.5,18.13,18.25,221700,3.0637891265747,3.08379210237388,3.0221162603264,3.04211923612558,1330002.1090406,0.0,1.0
1997-06-30,18.13,18.38,17.75,18.25,671800,3.0221162603264,3.0637891265747,2.95877350362899,3.04211923612558,4030200.34665527,0.0,1.0
1997-07-01,18.69,18.69,18.0,18.13,403900,3.11546348072258,3.11546348072258,3.00044636987729,3.0221162603264,2423039.47605547,0.0,1.0
1997-07-02,18.56,18.94,18.38,18.69,871000,3.09379359027347,3.15713634697088,3.0637891265747,3.11546348072258,5225222.5393521,0.0,1.0
1997-07-03,18.19,18.63,17.94,18.38,209200,3.03211774822599,3.10546199282299,2.9904448819777,3.0637891265747,1255013.26662739,0.0,1.0
1997-07-07,18.19,18.25,17.94,18.06,239600,3.03211774822599,3.04211923612558,2.9904448819777,3.01044785777688,1437386.13137631,0.0,1.0
1997-07-08,18.13,18.25,17.88,18.0,379000,3.0221162603264,3.04211923612558,2.98044339407811,3.00044636987729,2273661.70196837,0.0,1.0
1997-07-09,18.06,18.13,17.88,18.0,392200,3.01044785777688,3.0221162603264,2.98044339407811,3.00044636987729,2352849.91955671,0.0,1.0
1997-07-10,17.88,18.0,17.81,17.88,649900,2.98044339407811,3.00044636987729,2.96877499152858,2.98044339407811,3898819.89474733,0.0,1.0
1997-07-11,18.13,18.13,17.69,17.88,711300,3.0271170042762,3.0271170042762,2.95365139578852,2.98537518127184,4260115.80714683,0.03,1.0
1997-07-14,19.0,19.63,18.69,18.69,1179200,3.17237854833137,3.27756794230236,3.12061868780596,3.12061868780596,7062461.07097926,0.0,1.0
1997-07-15,19.13,19.25,18.81,19.0,1317200,3.19408429629364,3.21412037133573,3.14065476284806,3.17237854833137,7888970.25330213,0.0,1.0
1997-07-16,19.0,19.25,18.94,19.19,582600,3.17237854833137,3.21412037133573,3.16236051081032,3.20410233381468,3489306.15667615,0.0,1.0
1997-07-17,19.75,19.81,19.31,19.5,529300,3.29760401734445,3.3076220548655,3.22413840885678,3.25586219434009,3170081.95799637,0.0,1.0
1997-07-18,19.63,19.88,19.56,19.81,371900,3.27756794230236,3.31930976530672,3.26588023186114,3.3076220548655,2227382.35439042,0.0,1.0
1997-07-21,19.5,19.63,19.44,19.56,167200,3.25586219434009,3.27756794230236,3.24584415681904,3.26588023186114,1001393.73394482,0.0,1.0
1997-07-22,19.38,19.5,19.19,19.5,794600,3.235826119298,3.25586219434009,3.20410233381468,3.25586219434009,4759015.91502724,0.0,1.0
1997-07-23,19.31,19.38,19.19,19.31,302700,3.22413840885678,3.235826119298,3.20410233381468,3.22413840885678,1812929.92383431,0.0,1.0
1997-07-24,19.44,19.75,19.06,19.06,346800,3.24584415681904,3.29760401734445,3.18239658585242,3.18239658585242,2077053.51035924,0.0,1.0
1997-07-25,19.88,20.25,19.25,19.31,391300,3.31930976530672,3.38108766335317,3.21412037133573,3.22413840885678,2343572.77567349,0.0,1.0
1997-07-28,19.88,19.94,19.75,19.88,276100,3.31930976530672,3.32932780282776,3.29760401734445,3.31930976530672,1653617.28434309,0.0,1.0
1997-07-29,19.69,20.0,19.63,19.94,182900,3.2875859798234,3.33934584034881,3.27756794230236,3.32932780282776,1095424.12642648,0.0,1.0
1997-07-30,19.69,20.0,19.5,19.94,277700,3.2875859798234,3.33934584034881,3.25586219434009,3.32932780282776,1663199.99950046,0.0,1.0
1997-07-31,20.38,20.63,20.13,20.19,338400,3.40279341131544,3.4445352343198,3.36105158831108,3.37106962583213,2026744.25578306,0.0,1.0
1997-08-01,20.38,20.56,20.0,20.5,261900,3.40279341131544,3.43284752387858,3.33934584034881,3.42282948635753,1568570.68732146,0.0,1.0
1997-08-04,20.81,20.88,20.19,20.38,317200,3.47458934688294,3.48627705732416,3.37106962583213,3.40279341131544,1899773.27994795,0.0,1.0
1997-08-05,22.75,22.94,20.94,21.25,997100,3.79850589339677,3.83022967888009,3.49629509484521,3.54805495537061,5971828.30213147,0.0,1.0
1997-08-06,23.13,23.25,22.5,22.81,779700,3.8619534643634,3.88198953940549,3.75676407039241,3.80852393091782,4669776.88012426,0.0,1.0
1997-08-07,24.0,24.25,23.25,23.88,1136700,4.00721500841857,4.04895683142293,3.88198953940549,3.98717893337648,6807920.19961171,0.0,1.0
1997-08-08,23.0,23.75,22.94,23.56,701300,3.84024771640113,3.96547318541421,3.83022967888009,3.9337493999309,4200223.8374133,0.0,1.0
1997-08-11,22.88,23.5,22.44,23.0,638500,3.82021164135904,3.92373136240985,3.74674603287137,3.84024771640113,3824102.26748665,0.0,1.0
1997-08-12,22.13,23.0,22.13,23.0,280900,3.69498617234596,3.84024771640113,3.69498617234596,3.84024771640113,1682365.42981519,0.0,1.0
1997-08-13,22.06,22.5,21.44,22.44,562200,3.68329846190474,3.75676407039241,3.57977874085393,3.74674603287137,3367126.53841972,0.0,1.0
1997-08-14,22.75,23.06,22.63,22.88,439500,3.79850589339677,3.85026575392218,3.77846981835468,3.82021164135904,2632252.06978917,0.0,1.0
1997-08-15,22.31,23.19,22.31,22.81,256400,3.7250402849091,3.87197150188445,3.7250402849091,3.80852393091782,1535630.10396801,0.0,1.0
1997-08-18,22.25,22.38,22.06,22.31,314100,3.71502224738805,3.73672799535032,3.68329846190474,3.7250402849091,1881206.76933055,0.0,1.0
1997-08-19,22.63,22.69,22.19,22.31,298100,3.77846981835468,3.78848785587573,3.70500420986701,3.7250402849091,1785379.61775688,0.0,1.0
1997-08-20,23.0,23.06,22.69,22.88,344400,3.84024771640113,3.85026575392218,3.78848785587573,3.82021164135904,2062679.43762318,0.0,1.0
1997-08-21,22.5,22.94,22.5,22.75,183200,3.75676407039241,3.83022967888009,3.75676407039241,3.79850589339677,1097220.88551849,0.0,1.0
1997-08-22,22.63,22.69,21.94,22.25,210600,3.77846981835468,3.78848785587573,3.66326238686265,3.71502224738805,1261324.88258839,0.0,1.0
1997-08-25,22.75,22.94,22.5,22.75,212900,3.79850589339677,3.83022967888009,3.75676407039241,3.79850589339677,1275100.03562711,0.0,1.0
1997-08-26,22.94,23.0,22.5,22.63,162200,3.83022967888009,3.84024771640113,3.75676407039241,3.77846981835468,971447.749078049,0.0,1.0
1997-08-27,23.0,23.19,22.63,23.0,157300,3.84024771640113,3.87197150188445,3.77846981835468,3.84024771640113,942100.683908614,0.0,1.0
1997-08-28,23.25,23.25,22.31,23.0,406800,3.88198953940549,3.88198953940549,3.7250402849091,3.84024771640113,2436405.32876049,0.0,1.0
1997-08-29,24.13,24.13,23.44,23.56,381700,4.02892075638084,4.02892075638084,3.91371332488881,3.9337493999309,2286076.48472929,0.0,1.0
1997-09-02,24.25,24.25,23.69,24.0,529000,4.04895683142293,4.04895683142293,3.95545514789317,4.00721500841857,3168285.19890437,0.0,1.0
1997-09-03,24.81,25.0,24.06,24.25,384700,4.1424585149527,4.17418230043601,4.01723304593962,4.04895683142293,2304044.07564936,0.0,1.0
1997-09-04,24.5,25.06,24.25,24.88,513100,4.09069865442729,4.18420033795706,4.04895683142293,4.15414622539392,3073056.96702804,0.0,1.0
1997-09-05,24.06,24.5,23.75,24.38,446400,4.01723304593962,4.09069865442729,3.96547318541421,4.0706625793852,2673577.52890531,0.0,1.0
1997-09-08,23.63,24.13,23.38,23.88,388500,3.94543711037212,4.02892075638084,3.90369528736776,3.98717893337648,2326803.0241481,0.0,1.0
1997-09-09,23.81,23.81,23.25,23.31,176100,3.97549122293526,3.97549122293526,3.88198953940549,3.89200757692654,1054697.58700767,0.0,1.0
1997-09-10,23.94,24.25,23.63,23.75,196800,3.99719697089753,4.04895683142293,3.94543711037212,3.96547318541421,1178673.9643561,0.0,1.0
1997-09-11,23.0,23.75,22.63,23.63,360300,3.84024771640113,3.96547318541421,3.77846981835468,3.94543711037212,2157907.66949952,0.0,1.0
1997-09-12,23.25,23.5,22.69,22.81,257700,3.88198953940549,3.92373136240985,3.78848785587573,3.80852393091782,1543416.06003338,0.0,1.0
1997-09-15,23.13,23.25,22.94,23.25,292100,3.8619534643634,3.88198953940549,3.83022967888009,3.88198953940549,1749444.43591676,0.0,1.0
1997-09-16,23.31,23.56,23.0,23.31,293800,3.89200757692654,3.9337493999309,3.84024771640113,3.89200757692654,1759626.07077146,0.0,1.0
1997-09-17,22.88,23.38,22.75,23.38,184100,3.82021164135904,3.90369528736776,3.79850589339677,3.90369528736776,1102611.16279451,0.0,1.0
1997-09-18,23.0,23.0,22.44,22.88,251700,3.84024771640113,3.84024771640113,3.74674603287137,3.82021164135904,1507480.87819325,0.0,1.0
1997-09-19,22.56,23.0,22.25,22.94,306900,3.76678210791346,3.84024771640113,3.71502224738805,3.83022967888009,1838084.5511224,0.0,1.0
1997-09-22,22.81,22.81,22.5,22.56,220400,3.80852393091782,3.80852393091782,3.75676407039241,3.76678210791346,1320019.01292726,0.0,1.0
1997-09-23,22.75,22.75,22.25,22.63,350200,3.79850589339677,3.79850589339677,3.71502224738805,3.77846981835468,2097416.78006864,0.0,1.0
1997-09-24,23.25,23.56,22.25,22.5,302700,3.88198953940549,3.9337493999309,3.71502224738805,3.75676407039241,1812929.92383431,0.0,1.0
1997-09-25,23.0,23.19,22.69,22.94,281200,3.84024771640113,3.87197150188445,3.78848785587573,3.83022967888009,1684162.1889072,0.0,1.0
1997-09-26,23.06,23.31,22.5,22.94,821800,3.85026575392218,3.89200757692654,3.75676407039241,3.83022967888009,4921922.07270247,0.0,1.0
1997-09-29,22.75,22.94,22.5,22.81,207600,3.79850589339677,3.83022967888009,3.75676407039241,3.80852393091782,1243357.29166833,0.0,1.0
1997-09-30,22.25,22.75,22.25,22.5,325300,3.71502224738805,3.79850589339677,3.71502224738805,3.75676407039241,1948285.77543212,0.0,1.0
1997-10-01,22.25,22.56,22.0,22.5,637000,3.71502224738805,3.76678210791346,3.67328042438369,3.75676407039241,3815118.47202662,0.0,1.0
1997-10-02,22.31,22.5,22.0,22.19,489500,3.7250402849091,3.75676407039241,3.67328042438369,3.70500420986701,2931711.91845687,0.0,1.0
1997-10-03,22.63,22.69,22.06,22.25,263300,3.77846981835468,3.78848785587573,3.68329846190474,3.71502224738805,1576955.56308416,0.0,1.0
1997-10-06,23.13,23.25,22.5,22.63,357700,3.8619534643634,3.88198953940549,3.75676407039241,3.77846981835468,2142335.75736879,0.0,1.0
1997-10-07,23.06,23.88,22.88,23.0,754700,3.85026575392218,3.98717893337648,3.82021164135904,3.84024771640113,4520046.95579041,0.0,1.0
1997-10-08,22.88,23.38,22.63,23.38,202300,3.82021164135904,3.90369528736776,3.77846981835468,3.90369528736776,1211614.54770955,0.0,1.0
1997-10-09,22.63,22.81,22.56,22.63,237200,3.77846981835468,3.80852393091782,3.76678210791346,3.77846981835468,1420637.52207961,0.0,1.0
1997-10-10,22.5,23.13,22.44,22.63,600700,3.76177308915294,3.86710273564922,3.75174169424853,3.78350777811249,3592920.06181144,0.03,1.0
1997-10-13,22.38,22.94,22.19,22.75,244800,3.74171029934412,3.83533665178526,3.70994421548016,3.8035705679213,1464203.14821282,0.0,1.0
1997-10-14,22.13,22.88,22.13,22.63,660700,3.69991282057575,3.82530525688085,3.69991282057575,3.78350777811249,3951793.38245185,0.0,1.0
1997-10-15,22.0,22.25,22.0,22.06,269000,3.6781781316162,3.71997561038457,3.6781781316162,3.68820952652061,1608948.72087112,0.0,1.0
1997-10-16,21.94,22.44,21.94,22.25,402900,3.6681467367118,3.75174169424853,3.6681467367118,3.71997561038457,2409834.34810027,0.0,1.0
1997-10-17,21.63,21.94,21.44,21.88,222600,3.61631786303902,3.6681467367118,3.58455177917506,3.65811534180739,1331420.01957588,0.0,1.0
1997-10-20,22.44,22.56,21.38,21.5,632600,3.75174169424853,3.77180448405734,3.57452038427066,3.59458317407947,3783721.04395192,0.0,1.0
1997-10-21,22.63,22.63,22.06,22.31,359100,3.78350777811249,3.78350777811249,3.68820952652061,3.73000700528898,2147856.82403278,0.0,1.0
1997-10-22,22.88,22.88,22.44,22.63,351800,3.82530525688085,3.82530525688085,3.75174169424853,3.78350777811249,2104193.90335487,0.0,1.0
1997-10-23,22.25,22.5,22.13,22.13,204300,3.71997561038457,3.76177308915294,3.69991282057575,3.69991282057575,1221963.65678055,0.0,1.0
1997-10-24,22.88,23.0,22.31,22.38,352000,3.82530525688085,3.84536804668967,3.73000700528898,3.74171029934412,2105390.147757,0.0,1.0
1997-10-27,21.19,22.69,21.19,22.69,329200,3.5427543004067,3.79353917301689,3.5427543004067,3.79353917301689,1969018.28591365,0.0,1.0
1997-10-28,20.69,21.25,20.0,20.25,825500,3.45915934286997,3.55278569531111,3.34379830146928,3.38559578023764,4937498.7698108,0.0,1.0
1997-10-29,21.13,21.63,20.75,21.25,444700,3.53272290550229,3.61631786303902,3.46919073777437,3.55278569531111,2659849.42814641,0.0,1.0
1997-10-30,20.44,21.44,19.75,20.44,727600,3.4173618641016,3.58455177917506,3.30200082270091,3.4173618641016,4351937.13496589,0.0,1.0
1997-10-31,21.06,21.25,20.69,21.0,262100,3.52101961144715,3.55278569531111,3.45915934286997,3.51098821654274,1567678.28899747,0.0,1.0
1997-11-03,21.31,21.5,21.13,21.19,347200,3.56281709021551,3.59458317407947,3.53272290550229,3.5427543004067,2076680.28210577,0.0,1.0
1997-11-04,21.13,21.25,21.0,21.25,331600,3.53272290550229,3.55278569531111,3.51098821654274,3.55278569531111,1983373.21873926,0.0,1.0
1997-11-05,21.13,21.13,20.88,21.13,401300,3.53272290550229,3.53272290550229,3.49092542673392,3.53272290550229,2400264.39288319,0.0,1.0
1997-11-06,20.75,21.25,20.5,21.0,406600,3.46919073777437,3.55278569531111,3.42739325900601,3.51098821654274,2431964.86953976,0.0,1.0
1997-11-07,20.31,20.69,20.19,20.31,149200,3.39562717514205,3.45915934286997,3.37556438533323,3.39562717514205,892398.323992455,0.0,1.0
1997-11-10,20.81,21.13,20.75,21.0,243100,3.47922213267878,3.53272290550229,3.46919073777437,3.51098821654274,1454035.07079468,0.0,1.0
1997-11-11,20.19,20.81,20.0,20.81,306600,3.37556438533323,3.47922213267878,3.34379830146928,3.47922213267878,1833842.66847243,0.0,1.0
1997-11-12,19.81,20.5,19.81,20.13,539900,3.31203221760532,3.42739325900601,3.31203221760532,3.36553299042883,3229261.76356251,0.0,1.0
1997-11-13,19.44,20.0,19.44,19.88,663300,3.25017194902814,3.34379830146928,3.25017194902814,3.32373551166046,3967344.55967959,0.0,1.0
1997-11-14,19.63,19.75,19.06,19.44,602200,3.28193803289209,3.30200082270091,3.18663978130022,3.25017194902814,3601891.89482746,0.0,1.0
1997-11-17,20.13,20.13,19.5,19.75,556500,3.36553299042883,3.36553299042883,3.26020334393254,3.30200082270091,3328550.04893968,0.0,1.0
1997-11-18,19.56,20.13,19.44,20.13,320000,3.27023473883695,3.36553299042883,3.25017194902814,3.36553299042883,1913991.04341545,0.0,1.0
1997-11-19,19.5,19.69,18.88,19.56,441500,3.26020334393254,3.2919694277965,3.156545596587,3.27023473883695,2640709.51771226,0.0,1.0
1997-11-20,20.06,20.25,19.44,19.5,593300,3.35382969637368,3.38559578023764,3.25017194902814,3.26020334393254,3548659.01893247,0.0,1.0
1997-11-21,20.0,20.25,20.0,20.06,359500,3.34379830146928,3.38559578023764,3.34379830146928,3.35382969637368,2150249.31283705,0.0,1.0
1997-11-24,19.81,20.06,19.81,19.88,584100,3.31203221760532,3.35382969637368,3.31203221760532,3.32373551166046,3493631.77643427,0.0,1.0
1997-11-25,19.13,20.0,19.13,20.0,761800,3.19834307535536,3.34379830146928,3.19834307535536,3.34379830146928,4556494.92773092,0.0,1.0
1997-11-26,18.88,19.13,18.88,19.06,429500,3.156545596587,3.19834307535536,3.156545596587,3.18663978130022,2568934.85358418,0.0,1.0
1997-11-28,19.06,19.5,18.94,18.94,302800,3.18663978130022,3.26020334393254,3.16657699149141,3.16657699149141,1811114.02483187,0.0,1.0
1997-12-01,18.63,19.56,18.5,19.31,543100,3.11474811781863,3.27023473883695,3.09301342885908,3.22843726006859,3248401.67399667,0.0,1.0
1997-12-02,18.94,19.13,18.81,19.0,678200,3.16657699149141,3.19834307535536,3.14484230253185,3.17660838639581,4056464.76763862,0.0,1.0
1997-12-03,18.56,19.19,18.56,18.94,719400,3.10304482376349,3.20837447025977,3.10304482376349,3.16657699149141,4302891.11447836,0.0,1.0
1997-12-04,19.0,19.13,18.5,18.69,1065800,3.17660838639581,3.19834307535536,3.09301342885908,3.12477951272304,6374786.4189756,0.0,1.0
1997-12-05,19.19,19.38,18.88,19.0,1375400,3.20837447025977,3.24014055412373,3.156545596587,3.17660838639581,8226572.75348005,0.0,1.0
1997-12-08,19.31,19.38,19.13,19.19,260000,3.22843726006859,3.24014055412373,3.19834307535536,3.20837447025977,1555117.72277505,0.0,1.0
1997-12-09,19.06,19.44,19.06,19.25,502800,3.18663978130022,3.25017194902814,3.18663978130022,3.21840586516418,3007358.42696653,0.0,1.0
1997-12-10,19.13,19.31,18.94,18.94,572100,3.19834307535536,3.22843726006859,3.16657699149141,3.16657699149141,3421857.11230619,0.0,1.0
1997-12-11,18.88,19.25,18.88,19.06,594700,3.156545596587,3.21840586516418,3.156545596587,3.18663978130022,3557032.7297474,0.0,1.0
1997-12-12,19.0,19.06,18.88,19.0,277000,3.17660838639581,3.18663978130022,3.156545596587,3.17660838639581,1656798.4969565,0.0,1.0
1997-12-15,19.06,19.38,18.94,19.13,703200,3.18663978130022,3.24014055412373,3.16657699149141,3.19834307535536,4205995.31790546,0.0,1.0
1997-12-16,19.31,19.5,19.06,19.06,311000,3.22843726006859,3.26020334393254,3.18663978130022,3.18663978130022,1860160.04531939,0.0,1.0
1997-12-17,19.69,19.69,19.31,19.31,579600,3.2919694277965,3.2919694277965,3.22843726006859,3.22843726006859,3466716.27738624,0.0,1.0
1997-12-18,19.31,20.13,19.31,19.81,606000,3.22843726006859,3.36553299042883,3.22843726006859,3.31203221760532,3624620.53846801,0.0,1.0
1997-12-19,19.44,19.63,19.0,19.25,348300,3.25017194902814,3.28193803289209,3.17660838639581,3.21840586516418,2083259.62631751,0.0,1.0
1997-12-22,20.13,20.19,19.56,19.63,637700,3.36553299042883,3.37556438533323,3.27023473883695,3.28193803289209,3814225.27620635,0.0,1.0
1997-12-23,20.06,20.19,19.94,20.13,335000,3.35382969637368,3.37556438533323,3.33376690656487,3.36553299042883,2003709.37357555,0.0,1.0
1997-12-24,20.38,20.38,20.0,20.0,119100,3.40733046919719,3.40733046919719,3.34379830146928,3.34379830146928,712363.541471189,0.0,1.0
1997-12-26,20.25,20.38,19.62,20.25,116600,3.38559578023764,3.40733046919719,3.28026613374136,3.38559578023764,697410.486444506,0.0,1.0
1997-12-29,20.44,20.69,20.38,20.5,302700,3.4173618641016,3.45915934286997,3.40733046919719,3.42739325900601,1810515.90263081,0.0,1.0
1997-12-30,20.38,20.5,20.25,20.38,266100,3.40733046919719,3.42739325900601,3.38559578023764,3.40733046919719,1591603.17704016,0.0,1.0
1997-12-31,21.19,21.5,20.44,20.5,245700,3.5427543004067,3.59458317407947,3.4173618641016,3.42739325900601,1469586.24802243,0.0,1.0
1998-01-02,20.63,21.25,20.63,21.06,292200,3.44912794796556,3.55278569531111,3.44912794796556,3.52101961144715,1747713.07151873,0.0,1.0
1998-01-05,20.0,20.69,19.94,20.63,193900,3.34379830146928,3.45915934286997,3.33376690656487,3.44912794796556,1159758.94786955,0.0,1.0
1998-01-06,19.63,20.0,19.25,19.5,649200,3.28193803289209,3.34379830146928,3.21840586516418,3.26020334393254,3883009.32932911,0.0,1.0
1998-01-07,19.81,20.13,19.63,19.63,422900,3.31203221760532,3.36553299042883,3.28193803289209,3.28193803289209,2529458.78831373,0.0,1.0
1998-01-08,20.0,20.13,19.63,19.75,216000,3.34379830146928,3.36553299042883,3.28193803289209,3.30200082270091,1291943.95430543,0.0,1.0
1998-01-09,19.06,20.0,19.0,20.0,340800,3.18663978130022,3.34379830146928,3.17660838639581,3.34379830146928,2038400.46123746,0.0,1.0
1998-01-12,19.31,19.63,18.56,18.88,211500,3.22843726006859,3.28193803289209,3.10304482376349,3.156545596587,1265028.4552574,0.0,1.0
1998-01-13,19.75,19.94,19.25,19.25,503500,3.30701652015311,3.33883085629636,3.22329458293405,3.22329458293405,3006977.72127839,0.03,1.0
1998-01-14,19.81,19.81,19.38,19.81,156900,3.3170631526194,3.3170631526194,3.24506228661101,3.3170631526194,937030.396164011,0.0,1.0
1998-01-15,20.0,20.25,19.88,20.0,95700,3.34887748876265,3.39073845737218,3.32878422383007,3.34887748876265,571534.792306538,0.0,1.0
1998-01-16,20.25,20.63,19.75,19.75,235200,3.39073845737218,3.45436712965867,3.30701652015311,3.30701652015311,1404649.77168754,0.0,1.0
1998-01-20,20.81,21.06,20.38,20.44,859700,3.48450702705754,3.52636799566707,3.41250616104914,3.42255279351543,5134257.69013511,0.0,1.0
1998-01-21,21.25,21.25,20.81,20.81,514300,3.55818233181031,3.55818233181031,3.48450702705754,3.48450702705754,3071476.94548853,0.0,1.0
1998-01-22,20.31,20.75,20.25,20.69,387700,3.40078508983847,3.47446039459125,3.39073845737218,3.46441376212496,2315402.70613631,0.0,1.0
1998-01-23,19.94,20.38,19.94,20.31,222000,3.33883085629636,3.41250616104914,3.33883085629636,3.40078508983847,1325817.38654181,0.0,1.0
1998-01-26,19.88,20.13,19.69,19.75,215100,3.32878422383007,3.37064519243961,3.29696988768683,3.30701652015311,1284609.548852,0.0,1.0
1998-01-27,20.13,20.13,19.63,19.69,134500,3.37064519243961,3.37064519243961,3.28692325522054,3.29696988768683,803254.227431862,0.0,1.0
1998-01-28,20.06,20.31,19.75,20.06,108000,3.35892412122894,3.40078508983847,3.30701652015311,3.35892412122894,644992.242101421,0.0,1.0
1998-01-29,20.25,20.81,20.19,20.19,459800,3.39073845737218,3.48450702705754,3.38069182490589,3.38069182490589,2745994.74924291,0.0,1.0
1998-01-30,20.0,20.31,19.88,20.31,305000,3.34887748876265,3.40078508983847,3.32878422383007,3.40078508983847,1821505.86889753,0.0,1.0
1998-02-02,19.38,20.13,19.25,20.13,765200,3.24506228661101,3.37064519243961,3.22329458293405,3.37064519243961,4569889.47829637,0.0,1.0
1998-02-03,19.63,19.88,19.38,19.38,436000,3.28692325522054,3.32878422383007,3.24506228661101,3.24506228661101,2603857.569965,0.0,1.0
1998-02-04,20.25,20.38,19.63,19.63,561600,3.39073845737218,3.41250616104914,3.28692325522054,3.28692325522054,3353959.6589274,0.0,1.0
1998-02-05,20.5,20.63,20.38,20.5,568500,3.43259942598171,3.45436712965867,3.41250616104914,3.43259942598171,3395167.49661721,0.0,1.0
1998-02-06,21.0,21.0,20.06,20.69,1074800,3.51632136320078,3.51632136320078,3.35892412122894,3.46441376212496,6418867.23898711,0.0,1.0
1998-02-09,20.81,21.0,20.56,21.0,577500,3.48450702705754,3.51632136320078,3.442646058448,3.51632136320078,3448916.85012565,0.0,1.0
1998-02-10,20.81,20.81,20.38,20.75,252600,3.48450702705754,3.48450702705754,3.41250616104914,3.47446039459125,1508565.18847055,0.0,1.0
1998-02-11,20.56,20.94,20.5,20.94,147100,3.442646058448,3.50627473073449,3.43259942598171,3.50627473073449,878503.322343697,0.0,1.0
1998-02-12,20.56,20.69,20.25,20.69,189100,3.442646058448,3.46441376212496,3.39073845737218,3.46441376212496,1129333.63871647,0.0,1.0
1998-02-13,20.56,20.75,20.25,20.5,277800,3.442646058448,3.47446039459125,3.39073845737218,3.43259942598171,1659063.37829421,0.0,1.0
1998-02-17,19.94,20.75,19.94,20.75,354300,3.33883085629636,3.47446039459125,3.33883085629636,3.47446039459125,2115932.88311605,0.0,1.0
1998-02-18,20.38,20.63,19.88,20.0,422300,3.41250616104914,3.45436712965867,3.32878422383007,3.34887748876265,2522039.10962436,0.0,1.0
1998-02-19,20.13,20.5,20.0,20.44,484700,3.37064519243961,3.43259942598171,3.34887748876265,3.42255279351543,2894701.29394962,0.0,1.0
1998-02-20,20.25,20.5,20.13,20.19,359100,3.39073845737218,3.43259942598171,3.37064519243961,3.38069182490589,2144599.20498723,0.0,1.0
1998-02-23,19.94,20.19,19.63,20.13,464900,3.33883085629636,3.38069182490589,3.28692325522054,3.37064519243961,2776452.71623103,0.0,1.0
1998-02-24,20.25,20.38,19.88,20.0,341000,3.39073845737218,3.41250616104914,3.32878422383007,3.34887748876265,2036503.28293134,0.0,1.0
1998-02-25,20.25,20.44,20.0,20.38,147200,3.39073845737218,3.42255279351543,3.34887748876265,3.41250616104914,879100.537382679,0.0,1.0
1998-02-26,21.19,21.5,20.38,20.5,487600,3.54813569934403,3.60004330041985,3.41250616104914,3.43259942598171,2912020.53008012,0.0,1.0
1998-02-27,21.38,21.5,20.81,21.0,289200,3.57995003548727,3.60004330041985,3.48450702705754,3.51632136320078,1727145.89273825,0.0,1.0
1998-03-02,21.88,21.94,21.38,21.5,344500,3.66367197270634,3.67371860517262,3.57995003548727,3.60004330041985,2057405.80929574,0.0,1.0
1998-03-03,22.13,22.31,21.63,21.88,214000,3.70553294131587,3.73567283871473,3.6218110040968,3.66367197270634,1278040.18342319,0.0,1.0
1998-03-04,22.0,22.31,21.94,22.25,263400,3.68376523763891,3.73567283871473,3.67371860517262,3.72562620624845,1573064.41268069,0.0,1.0
1998-03-05,21.81,21.94,21.44,21.88,189000,3.65195090149567,3.67371860517262,3.58999666795356,3.66367197270634,1128736.42367749,0.0,1.0
1998-03-06,21.25,22.06,21.25,21.81,351500,3.55818233181031,3.6938118701052,3.55818233181031,3.65195090149567,2099210.86202454,0.0,1.0
1998-03-09,20.75,21.44,20.63,21.44,246300,3.47446039459125,3.58999666795356,3.45436712965867,3.58999666795356,1470940.64101463,0.0,1.0
1998-03-10,21.31,21.31,20.69,20.69,304400,3.5682289642766,3.5682289642766,3.46441376212496,3.46441376212496,1817922.57866364,0.0,1.0
1998-03-11,21.69,21.81,21.0,21.13,271000,3.63185763656309,3.65195090149567,3.51632136320078,3.53808906687774,1618452.75564338,0.0,1.0
1998-03-12,22.06,22.06,21.63,21.69,491500,3.6938118701052,3.6938118701052,3.6218110040968,3.63185763656309,2935311.91660045,0.0,1.0
1998-03-13,22.38,22.5,22.12,22.12,425700,3.7473939099254,3.76748717485798,3.70385850257149,3.70385850257149,2542344.42094977,0.0,1.0
1998-03-16,21.25,22.19,21.19,22.13,216600,3.55818233181031,3.71557957378216,3.54813569934403,3.70553294131587,1293567.77443674,0.0,1.0
1998-03-17,21.06,21.13,20.75,21.0,277400,3.52636799566707,3.53808906687774,3.47446039459125,3.51632136320078,1656674.51813828,0.0,1.0
1998-03-18,21.75,21.94,20.63,20.63,245300,3.64190426902938,3.67371860517262,3.45436712965867,3.45436712965867,1464968.4906248,0.0,1.0
1998-03-19,22.06,22.06,21.31,21.63,291900,3.6938118701052,3.6938118701052,3.5682289642766,3.6218110040968,1743270.69879079,0.0,1.0
1998-03-20,22.31,22.5,21.81,21.81,302500,3.73567283871473,3.76748717485798,3.65195090149567,3.65195090149567,1806575.49292297,0.0,1.0
1998-03-23,23.75,24.13,23.25,24.0,869900,3.97679201790564,4.04042069019213,3.89307008068658,4.01865298651518,5195173.62411137,0.0,1.0
1998-03-24,22.88,23.63,22.81,23.63,304600,3.83111584714447,3.95669875297307,3.8193947759338,3.95669875297307,1819117.0087416,0.0,1.0
1998-03-25,23.0,23.25,22.75,22.88,226300,3.85120911207705,3.89307008068658,3.80934814346751,3.83111584714447,1351497.63321807,0.0,1.0
1998-03-26,23.0,23.19,22.63,23.19,124900,3.85120911207705,3.88302344822029,3.78925487853494,3.88302344822029,745921.583689514,0.0,1.0
1998-03-27,22.75,23.0,22.5,23.0,232900,3.80934814346751,3.85120911207705,3.76748717485798,3.85120911207705,1390913.82579094,0.0,1.0
1998-03-30,22.88,23.0,22.56,22.88,205400,3.83111584714447,3.85120911207705,3.77753380732427,3.83111584714447,1226679.69007067,0.0,1.0
1998-03-31,22.94,23.13,22.44,23.13,469800,3.84116247961076,3.872976815754,3.75744054239169,3.872976815754,2805716.25314118,0.0,1.0
1998-04-01,23.56,23.63,22.75,22.75,528400,3.9449776817624,3.95669875297307,3.80934814346751,3.80934814346751,3155684.2659851,0.0,1.0
1998-04-02,23.38,23.63,23.06,23.25,569900,3.91483778436354,3.95669875297307,3.86125574454333,3.89307008068658,3403528.50716296,0.0,1.0
1998-04-03,23.38,23.44,22.88,23.13,173500,3.91483778436354,3.92488441682982,3.83111584714447,3.872976815754,1036168.09263515,0.0,1.0
1998-04-06,23.06,23.69,23.0,23.56,231600,3.86125574454333,3.96674538543936,3.85120911207705,3.9449776817624,1383150.03028416,0.0,1.0
1998-04-07,23.5,23.5,23.0,23.06,312400,3.93493104929611,3.93493104929611,3.85120911207705,3.86125574454333,1865699.78178226,0.0,1.0
1998-04-08,23.06,23.63,23.0,23.38,216800,3.86125574454333,3.95669875297307,3.85120911207705,3.91483778436354,1294762.20451471,0.0,1.0
1998-04-09,23.81,24.13,23.0,23.0,1946600,3.98683865037193,4.04042069019213,3.85120911207705,3.85120911207705,11625387.9488392,0.0,1.0
1998-04-13,23.19,24.5,23.19,24.5,1005000,3.88804676445343,4.10768200642989,3.88804676445343,4.10768200642989,5994256.60541824,0.03,1.0
1998-04-14,23.38,23.56,23.0,23.44,479800,3.91990225756452,3.95008114577503,3.85619127134235,3.92996188696803,2861735.6410743,0.0,1.0
1998-04-15,23.88,24.0,23.31,23.38,419200,4.0037325025937,4.02385176140071,3.90816602326044,3.91990225756452,2500290.91441923,0.0,1.0
1998-04-16,23.06,23.5,23.06,23.44,171800,3.86625090074585,3.94002151637153,3.86625090074585,3.92996188696803,1024689.83563269,0.0,1.0
1998-04-17,23.5,23.56,23.13,23.31,774900,3.94002151637153,3.95008114577503,3.87798713504993,3.90816602326044,4621840.24232695,0.0,1.0
1998-04-20,23.5,23.5,23.06,23.5,628400,3.94002151637153,3.94002151637153,3.86625090074585,3.94002151637153,3748050.59785554,0.0,1.0
1998-04-21,23.5,23.75,23.38,23.5,291500,3.94002151637153,3.98193663888612,3.91990225756452,3.94002151637153,1738632.63729295,0.0,1.0
1998-04-22,23.13,23.5,23.13,23.5,346600,3.87798713504993,3.94002151637153,3.87798713504993,3.94002151637153,2067272.97456514,0.0,1.0
1998-04-23,22.5,23.38,22.0,23.38,451800,3.77236102631316,3.91990225756452,3.68853078128398,3.91990225756452,2694731.47694325,0.0,1.0
1998-04-24,22.5,22.75,22.38,22.5,262600,3.77236102631316,3.81427614882775,3.75224176750616,3.77236102631316,1566260.48217197,0.0,1.0
1998-04-27,22.44,22.44,21.94,22.44,447400,3.76230139690966,3.76230139690966,3.67847115188048,3.76230139690966,2668487.96543694,0.0,1.0
1998-04-28,22.81,22.88,22.38,22.56,252300,3.82433577823126,3.83607201253534,3.75224176750616,3.78242065571667,1504826.80750947,0.0,1.0
1998-04-29,23.0,23.75,22.94,23.06,500500,3.85619127134235,3.98193663888612,3.84613164193884,3.86625090074585,2985199.43384261,0.0,1.0
1998-04-30,23.38,23.44,22.81,23.19,390100,3.91990225756452,3.92996188696803,3.82433577823126,3.88804676445343,2326725.8724116,0.0,1.0
1998-05-01,23.25,23.38,22.75,23.25,343000,3.89810639385694,3.91990225756452,3.81427614882775,3.89810639385694,2045801.01060543,0.0,1.0
1998-05-04,23.13,23.44,23.06,23.25,198500,3.87798713504993,3.92996188696803,3.86625090074585,3.89810639385694,1183940.23500052,0.0,1.0
1998-05-05,23.0,23.19,22.63,23.13,258800,3.85619127134235,3.88804676445343,3.79415689002075,3.87798713504993,1543595.63132561,0.0,1.0
1998-05-06,22.31,23.31,22.25,22.94,328600,3.74050553320207,3.90816602326044,3.73044590379857,3.84613164193884,1959913.1547666,0.0,1.0
1998-05-07,22.25,22.69,22.0,22.19,473400,3.73044590379857,3.80421651942425,3.68853078128398,3.72038627439507,2823563.26070149,0.0,1.0
1998-05-08,22.5,22.63,22.31,22.44,222600,3.77236102631316,3.79415689002075,3.74050553320207,3.76230139690966,1327683.10484189,0.0,1.0
1998-05-11,22.31,22.69,22.25,22.69,187700,3.74050553320207,3.80421651942425,3.73044590379857,3.80421651942425,1119524.3431214,0.0,1.0
1998-05-12,22.0,22.38,21.63,22.38,174000,3.68853078128398,3.75224176750616,3.62649639996239,3.75224176750616,1037811.59138584,0.0,1.0
1998-05-13,21.69,22.31,21.44,22.25,466600,3.63655602936589,3.74050553320207,3.5946409068513,3.73044590379857,2783005.10655537,0.0,1.0
1998-05-14,20.88,21.63,20.63,21.63,1810900,3.50075103241862,3.62649639996239,3.45883590990403,3.62649639996239,10800994.315176,0.0,1.0
1998-05-15,21.0,21.44,20.94,21.13,995900,3.52087029122562,3.5946409068513,3.51081066182212,3.54266615493321,5939980.25207564,0.0,1.0
1998-05-18,21.13,21.25,20.94,21.0,404200,3.54266615493321,3.56278541374021,3.51081066182212,3.52087029122562,2410824.39792045,0.0,1.0
1998-05-19,20.81,21.31,20.63,21.25,192200,3.48901479811453,3.57284504314371,3.45883590990403,3.56278541374021,1146364.29807103,0.0,1.0
1998-05-20,21.0,21.19,20.62,20.75,200200,3.52087029122562,3.55272578433671,3.45715930500344,3.47895516871103,1194079.77353705,0.0,1.0
1998-05-21,20.69,21.13,20.63,21.0,374800,3.46889553930753,3.54266615493321,3.45883590990403,3.52087029122562,2235470.02558284,0.0,1.0
1998-05-22,20.69,20.94,20.69,20.88,105600,3.46889553930753,3.51081066182212,3.46889553930753,3.50075103241862,629844.276151408,0.0,1.0
1998-05-26,20.0,21.0,20.0,20.94,202000,3.35320980116726,3.52087029122562,3.35320980116726,3.51081066182212,1204815.7555169,0.0,1.0
1998-05-27,19.69,20.38,19.5,20.06,661200,3.30123504924916,3.41692078738943,3.26937955613808,3.36326943057076,3943684.04726621,0.0,1.0
1998-05-28,20.0,20.0,19.56,19.63,208800,3.35320980116726,3.35320980116726,3.27943918554158,3.29117541984566,1245373.90966301,0.0,1.0
1998-05-29,20.31,20.38,20.0,20.25,402700,3.40518455308535,3.41692078738943,3.35320980116726,3.39512492368185,2401877.74627057,0.0,1.0
1998-06-01,19.81,20.13,19.63,20.13,133000,3.32135430805617,3.37500566487484,3.29117541984566,3.37500566487484,793269.779622512,0.0,1.0
1998-06-02,19.94,20.13,19.5,19.94,257500,3.34315017176376,3.37500566487484,3.26937955613808,3.34315017176376,1535841.86656238,0.0,1.0
1998-06-03,19.88,20.0,19.63,19.94,181000,3.33309054236025,3.35320980116726,3.29117541984566,3.34315017176376,1079562.63241861,0.0,1.0
1998-06-04,19.88,20.25,19.81,20.0,316000,3.33309054236025,3.39512492368185,3.32135430805617,3.35320980116726,1884761.28090763,0.0,1.0
1998-06-05,19.88,20.13,19.63,20.0,261800,3.33309054236025,3.37500566487484,3.29117541984566,3.35320980116726,1561488.93462537,0.0,1.0
1998-06-08,19.44,19.88,19.25,19.88,259900,3.25931992673457,3.33309054236025,3.22746443362348,3.33309054236025,1550156.50920219,0.0,1.0
1998-06-09,19.13,19.44,19.0,19.44,599000,3.20734517481648,3.25931992673457,3.18554931110889,3.25931992673457,3572696.22551793,0.0,1.0
1998-06-10,18.62,19.19,18.62,19.0,293900,3.12183832488672,3.21740480421998,3.12183832488672,3.18554931110889,1752947.27993275,0.0,1.0
1998-06-11,18.44,19.06,18.44,18.75,628200,3.09165943667621,3.1956089405124,3.09165943667621,3.1436341885943,3746857.71096889,0.0,1.0
1998-06-12,19.0,19.31,18.38,18.44,627400,3.18554931110889,3.23752406302699,3.08159980727271,3.09165943667621,3742086.16342229,0.0,1.0
1998-06-15,18.25,18.88,18.25,18.69,210900,3.05980394356512,3.16543005230189,3.05980394356512,3.1335745591908,1257899.22197284,0.0,1.0
1998-06-16,18.25,18.63,18.13,18.56,640100,3.05980394356512,3.1235149297873,3.03968468475812,3.11177869548321,3817834.48072459,0.0,1.0
1998-06-17,18.69,19.06,18.38,18.44,370300,3.1335745591908,3.1956089405124,3.08159980727271,3.09165943667621,2208630.07063321,0.0,1.0
1998-06-18,18.44,18.94,18.13,18.94,295500,3.09165943667621,3.17548968170539,3.03968468475812,3.17548968170539,1762490.37502596,0.0,1.0
1998-06-19,18.38,18.56,18.25,18.44,140000,3.08159980727271,3.11177869548321,3.05980394356512,3.09165943667621,835020.820655276,0.0,1.0
1998-06-22,19.25,19.31,18.31,18.5,511400,3.22746443362348,3.23752406302699,3.06986357296862,3.10171906607971,3050211.76916507,0.0,1.0
1998-06-23,19.94,20.31,19.25,19.31,750700,3.34315017176376,3.40518455308535,3.22746443362348,3.23752406302699,4477500.92904225,0.0,1.0
1998-06-24,20.19,20.38,19.88,20.06,614900,3.38506529427835,3.41692078738943,3.33309054236025,3.36326943057076,3667530.73300664,0.0,1.0
1998-06-25,20.31,20.31,19.88,20.13,467200,3.40518455308535,3.40518455308535,3.33309054236025,3.37500566487484,2786583.76721532,0.0,1.0
1998-06-26,20.25,20.63,20.13,20.44,190400,3.39512492368185,3.45883590990403,3.37500566487484,3.42698041679294,1135628.31609118,0.0,1.0
1998-06-29,20.0,20.25,19.81,20.25,241500,3.35320980116726,3.39512492368185,3.32135430805617,3.39512492368185,1440410.91563035,0.0,1.0
1998-06-30,20.25,20.31,19.88,20.0,388100,3.39512492368185,3.40518455308535,3.33309054236025,3.35320980116726,2314797.00354509,0.0,1.0
1998-07-01,20.13,20.69,20.0,20.5,193900,3.37500566487484,3.46889553930753,3.35320980116726,3.43704004619644,1156503.83660756,0.0,1.0
1998-07-02,20.19,20.38,20.0,20.13,154900,3.38506529427835,3.41692078738943,3.35320980116726,3.37500566487484,923890.89371073,0.0,1.0
1998-07-06,19.94,20.19,19.88,20.19,184000,3.34315017176376,3.38506529427835,3.33309054236025,3.38506529427835,1097455.93571836,0.0,1.0
1998-07-07,19.5,19.94,19.5,19.94,146500,3.26937955613808,3.34315017176376,3.26937955613808,3.34315017176376,873789.644471413,0.0,1.0
1998-07-08,19.75,19.88,19.5,19.56,74300,3.31129467865267,3.33309054236025,3.26937955613808,3.27943918554158,443157.478390621,0.0,1.0
1998-07-09,19.5,19.94,19.44,19.69,150900,3.26937955613808,3.34315017176376,3.25931992673457,3.30123504924916,900033.155977722,0.0,1.0
1998-07-10,18.88,19.56,18.81,19.56,229900,3.16543005230189,3.27943918554158,3.1536938179978,3.27943918554158,1371223.47620463,0.0,1.0
1998-07-13,17.94,19.0,17.94,18.75,287100,3.01285900634878,3.19087631664587,3.01285900634878,3.14889110195316,1709530.37933291,0.03,1.0
1998-07-14,18.31,18.5,17.88,17.94,970300,3.07499712409399,3.10690588726045,3.00278255482253,3.01285900634878,5777629.14338809,0.0,1.0
1998-07-15,17.94,18.25,17.81,18.25,492900,3.01285900634878,3.06492067256774,2.99102669470857,3.06492067256774,2934961.76932494,0.0,1.0
1998-07-16,17.94,18.0,17.75,17.88,1038700,3.01285900634878,3.02293545787503,2.98095024318232,3.00278255482253,6184915.3779627,0.0,1.0
1998-07-17,17.94,18.0,17.88,17.94,285000,3.01285900634878,3.02293545787503,3.00278255482253,3.01285900634878,1697025.97739421,0.0,1.0
1998-07-20,17.5,18.0,17.19,17.94,882900,2.93896502848961,3.02293545787503,2.88690336227065,3.01285900634878,5257207.84365387,0.0,1.0
1998-07-21,17.06,17.63,17.0,17.56,282400,2.86507105063045,2.96079734012982,2.8549945991042,2.94904148001586,1681544.33689869,0.0,1.0
1998-07-22,16.88,17.06,16.44,17.0,1579100,2.8348416960517,2.86507105063045,2.76094771819253,2.8549945991042,9402714.81018666,0.0,1.0
1998-07-23,16.88,17.0,16.69,16.75,926100,2.8348416960517,2.8549945991042,2.80293293288524,2.81300938441149,5514441.25496414,0.0,1.0
1998-07-24,16.56,17.0,16.5,17.0,429700,2.78110062124503,2.8549945991042,2.77102416971878,2.8549945991042,2558638.81574138,0.0,1.0
1998-07-27,16.44,16.56,16.0,16.31,428600,2.76094771819253,2.78110062124503,2.68705374033336,2.73911540655232,2552088.89091635,0.0,1.0
1998-07-28,16.06,16.5,16.06,16.44,668800,2.69713019185961,2.77102416971878,2.69713019185961,2.76094771819253,3982354.29361842,0.0,1.0
1998-07-29,16.13,16.5,16.0,16.0,853700,2.70888605197357,2.77102416971878,2.68705374033336,2.68705374033336,5083337.11193488,0.0,1.0
1998-07-30,16.19,16.69,16.0,16.0,540000,2.71896250349982,2.80293293288524,2.68705374033336,2.68705374033336,3215417.64137851,0.0,1.0
1998-07-31,15.88,16.25,15.81,16.25,575600,2.66690083728086,2.72903895502607,2.6551449771669,2.72903895502607,3427397.02662495,0.0,1.0
1998-08-03,16.0,16.44,15.88,16.13,349300,2.68705374033336,2.76094771819253,2.66690083728086,2.70888605197357,2079898.8558028,0.0,1.0
1998-08-04,15.63,16.19,15.13,16.0,548900,2.62491562258815,2.71896250349982,2.54094519320273,2.68705374033336,3268412.48769012,0.0,1.0
1998-08-05,15.38,16.13,15.25,15.63,297600,2.58293040789544,2.70888605197357,2.56109809625523,2.62491562258815,1772052.38902638,0.0,1.0
1998-08-06,15.38,15.44,15.0,15.38,260500,2.58293040789544,2.59300685942169,2.51911288156253,2.58293040789544,1551141.28810945,0.0,1.0
1998-08-07,15.69,15.81,15.13,15.5,525600,2.6349920741144,2.6551449771669,2.54094519320273,2.60308331094794,3129673.17094175,0.0,1.0
1998-08-10,15.0,15.56,15.0,15.56,298900,2.51911288156253,2.61315976247419,2.51911288156253,2.61315976247419,1779793.20927414,0.0,1.0
1998-08-11,14.69,14.75,14.0,14.5,631500,2.46705121534357,2.47712766686982,2.35117202279169,2.43514245217711,3760252.29727875,0.0,1.0
1998-08-12,15.0,15.0,14.0,14.5,252900,2.51911288156253,2.51911288156253,2.35117202279169,2.43514245217711,1505887.2620456,0.0,1.0
1998-08-13,14.63,15.13,14.63,15.0,384600,2.45697476381732,2.54094519320273,2.45697476381732,2.51911288156253,2290091.89791514,0.0,1.0
1998-08-14,15.0,15.0,14.63,14.63,312400,2.51911288156253,2.51911288156253,2.45697476381732,2.45697476381732,1860178.6503086,0.0,1.0
1998-08-17,14.75,15.0,14.75,15.0,326400,2.47712766686982,2.51911288156253,2.47712766686982,2.51911288156253,1943541.3298999,0.0,1.0
1998-08-18,15.13,15.25,14.63,14.63,256300,2.54094519320273,2.56109809625523,2.45697476381732,2.45697476381732,1526132.48423206,0.0,1.0
1998-08-19,15.63,15.81,15.13,15.19,376500,2.62491562258815,2.6551449771669,2.54094519320273,2.55102164472898,2241860.63329446,0.0,1.0
1998-08-20,15.88,15.88,15.56,15.81,288300,2.66690083728086,2.66690083728086,2.61315976247419,2.6551449771669,1716675.75186931,0.0,1.0
1998-08-21,15.69,16.13,15.44,16.06,285100,2.6349920741144,2.70888605197357,2.59300685942169,2.69713019185961,1697621.42510558,0.0,1.0
1998-08-24,15.25,15.75,15.25,15.69,222800,2.56109809625523,2.64506852564065,2.56109809625523,2.6349920741144,1326657.50092432,0.0,1.0
1998-08-25,15.0,15.5,14.5,15.5,664700,2.51911288156253,2.60308331094794,2.43514245217711,2.60308331094794,3957940.93745239,0.0,1.0
1998-08-26,14.5,14.88,14.25,14.75,614200,2.43514245217711,2.49895997851003,2.3931572374844,2.47712766686982,3657239.84321237,0.0,1.0
1998-08-27,14.06,14.63,13.5,14.63,515500,2.36124847431794,2.45697476381732,2.26720159340627,2.45697476381732,3069532.95209375,0.0,1.0
1998-08-28,13.44,14.19,13.38,14.0,437700,2.25712514188002,2.38308078595815,2.24704869035377,2.35117202279169,2606274.6326507,0.0,1.0
1998-08-31,13.0,13.63,12.88,13.44,342700,2.18323116402086,2.28903390504648,2.16307826096836,2.25712514188002,2040599.30685262,0.0,1.0
1998-09-01,13.5,13.63,11.75,13.0,501300,2.26720159340627,2.28903390504648,1.97330509055731,2.18323116402086,2984979.37707972,0.0,1.0
1998-09-02,13.25,13.94,13.25,13.63,530300,2.22521637871356,2.34109557126544,2.22521637871356,2.28903390504648,3157659.21337598,0.0,1.0
1998-09-03,13.25,13.38,12.69,13.13,576900,2.22521637871356,2.24704869035377,2.1311694978019,2.20506347566106,3435137.84687272,0.0,1.0
1998-09-04,14.0,14.19,13.25,13.38,656400,2.35117202279169,2.38308078595815,2.22521637871356,2.24704869035377,3908518.77740899,0.0,1.0
1998-09-08,14.19,14.5,14.0,14.25,350200,2.38308078595815,2.43514245217711,2.35117202279169,2.3931572374844,2085257.8852051,0.0,1.0
1998-09-09,14.31,14.38,14.06,14.19,274000,2.40323368901065,2.41498954912461,2.36124847431794,2.38308078595815,1631526.72914391,0.0,1.0
1998-09-10,14.38,14.56,13.88,14.13,811600,2.41498954912461,2.44521890370336,2.33101911973919,2.3730043344319,4832653.62544962,0.0,1.0
1998-09-11,15.38,15.69,14.5,14.5,637200,2.58293040789544,2.6349920741144,2.43514245217711,2.43514245217711,3794192.81682665,0.0,1.0
1998-09-14,15.69,16.13,15.56,16.13,386500,2.6349920741144,2.70888605197357,2.61315976247419,2.70888605197357,2301405.4044311,0.0,1.0
1998-09-15,16.19,16.38,15.44,15.44,610500,2.71896250349982,2.75087126666628,2.59300685942169,2.59300685942169,3635208.27789182,0.0,1.0
1998-09-16,16.5,16.75,16.0,16.06,611800,2.77102416971878,2.81300938441149,2.68705374033336,2.69713019185961,3642949.09813958,0.0,1.0
1998-09-17,16.44,16.5,16.13,16.25,196300,2.76094771819253,2.77102416971878,2.70888605197357,2.72903895502607,1168863.85741222,0.0,1.0
1998-09-18,16.5,16.5,16.13,16.38,335200,2.77102416971878,2.77102416971878,2.70888605197357,2.75087126666628,1995940.72850014,0.0,1.0
1998-09-21,16.75,16.75,16.25,16.5,241800,2.81300938441149,2.81300938441149,2.72903895502607,2.77102416971878,1439792.56608393,0.0,1.0
1998-09-22,16.44,17.06,16.38,16.75,659100,2.76094771819253,2.86507105063045,2.75087126666628,2.81300938441149,3924595.86561588,0.0,1.0
1998-09-23,18.06,18.63,16.69,16.69,1014900,3.03301190940128,3.12873819890066,2.80293293288524,2.80293293288524,6043198.8226575,0.0,1.0
1998-09-24,17.5,18.06,17.38,17.94,346900,2.93896502848961,3.03301190940128,2.91881212543711,3.01285900634878,2065608.11073001,0.0,1.0
1998-09-25,18.75,18.75,17.63,17.75,631200,3.14889110195316,3.14889110195316,2.96079734012982,2.98095024318232,3758465.95414466,0.0,1.0
1998-09-28,17.94,18.75,17.94,18.75,515000,3.01285900634878,3.14889110195316,3.01285900634878,3.14889110195316,3066555.71353691,0.0,1.0
1998-09-29,17.94,18.0,17.81,18.0,224100,3.01285900634878,3.02293545787503,2.99102669470857,3.02293545787503,1334398.32117208,0.0,1.0
1998-09-30,17.5,17.94,16.88,17.94,228500,2.93896502848961,3.01285900634878,2.8348416960517,3.01285900634878,1360598.0204722,0.0,1.0
1998-10-01,16.56,17.5,16.38,17.5,335100,2.78110062124503,2.93896502848961,2.75087126666628,2.93896502848961,1995345.28078877,0.0,1.0
1998-10-02,16.81,17.06,16.25,16.25,245000,2.82308583593774,2.86507105063045,2.72903895502607,2.72903895502607,1458846.89284766,0.0,1.0
1998-10-05,16.5,17.0,16.38,16.94,422500,2.77102416971878,2.8549945991042,2.75087126666628,2.84491814757795,2515766.580523,0.0,1.0
1998-10-06,16.44,16.75,16.25,16.5,236700,2.76094771819253,2.81300938441149,2.72903895502607,2.77102416971878,1409424.73280425,0.0,1.0
1998-10-07,16.06,16.5,15.94,16.38,218800,2.69713019185961,2.77102416971878,2.67697728880711,2.75087126666628,1302839.59246966,0.0,1.0
1998-10-08,15.5,16.31,15.19,16.0,611200,2.60308331094794,2.73911540655232,2.55102164472898,2.68705374033336,3639376.41187139,0.0,1.0
1998-10-09,15.94,15.94,14.94,15.75,405900,2.67697728880711,2.67697728880711,2.50903643003628,2.64506852564065,2416922.26043618,0.0,1.0
1998-10-12,15.81,16.25,15.81,16.25,514500,2.6551449771669,2.72903895502607,2.6551449771669,2.72903895502607,3063578.47498008,0.0,1.0
1998-10-13,16.44,16.44,15.5,15.56,391600,2.76598594395565,2.76598594395565,2.60783346297522,2.61792830218674,2327525.92762388,0.03,1.0
1998-10-14,16.94,17.25,16.31,16.5,1232600,2.85010960405163,2.90226627331113,2.7441137923307,2.77608078316717,7326119.65880795,0.0,1.0
1998-10-15,16.69,17.19,16.63,17.06,434100,2.80804777400364,2.89217143409962,2.79795293479212,2.87029928247466,2580130.24816529,0.0,1.0
1998-10-16,16.88,17.0,16.5,16.63,323800,2.84001476484011,2.86020444326314,2.77608078316717,2.79795293479212,1924547.74097194,0.0,1.0
1998-10-19,16.38,16.94,15.81,16.94,253500,2.75589110474414,2.85010960405163,2.65999013223473,2.85010960405163,1506710.4766411,0.0,1.0
1998-10-20,16.5,16.88,16.44,16.63,712400,2.77608078316717,2.84001476484011,2.76598594395565,2.79795293479212,4234242.77538114,0.0,1.0
1998-10-21,16.81,17.25,16.38,16.44,757700,2.82823745242667,2.90226627331113,2.75589110474414,2.76598594395565,4503489.26292293,0.0,1.0
1998-10-22,17.44,17.5,16.75,16.88,536900,2.9342332641476,2.94432810335912,2.81814261321516,2.84001476484011,3191135.52232192,0.0,1.0
1998-10-23,17.44,17.63,17.13,17.5,420400,2.9342332641476,2.96620025498407,2.8820765948881,2.94432810335912,2498702.50248489,0.0,1.0
1998-10-26,17.5,17.88,17.38,17.63,443700,2.94432810335912,3.00826208503206,2.92413842493609,2.96620025498407,2637189.10645229,0.0,1.0
1998-10-27,17.44,18.06,17.25,17.56,386500,2.9342332641476,3.03854660266661,2.90226627331113,2.95442294257064,2297213.40915892,0.0,1.0
1998-10-28,17.19,17.5,16.88,17.5,198300,2.89217143409962,2.94432810335912,2.84001476484011,2.94432810335912,1178622.04149085,0.0,1.0
1998-10-29,17.13,17.81,17.0,17.19,293200,2.8820765948881,2.99648477261862,2.86020444326314,2.89217143409962,1742672.63018213,0.0,1.0
1998-10-30,16.69,17.0,16.5,17.0,169700,2.80804777400364,2.86020444326314,2.77608078316717,2.86020444326314,1008634.19284416,0.0,1.0
1998-11-02,17.44,17.81,16.44,16.56,324800,2.9342332641476,2.99648477261862,2.76598594395565,2.78617562237869,1930491.37204351,0.0,1.0
1998-11-03,17.44,17.56,16.81,17.56,356000,2.9342332641476,2.95442294257064,2.82823745242667,2.95442294257064,2115932.66147626,0.0,1.0
1998-11-04,17.44,17.63,17.13,17.44,229200,2.9342332641476,2.96620025498407,2.8820765948881,2.9342332641476,1362280.24160213,0.0,1.0
1998-11-05,17.63,17.81,17.38,17.44,432500,2.96620025498407,2.99648477261862,2.92413842493609,2.9342332641476,2570620.43845079,0.0,1.0
1998-11-06,18.13,18.25,17.75,17.75,571800,3.05032391508005,3.07051359350308,2.98638993340711,2.98638993340711,3398568.24671945,0.0,1.0
1998-11-09,18.06,18.5,18.0,18.25,477100,3.03854660266661,3.11257542355107,3.02845176345509,3.07051359350308,2835706.38424248,0.0,1.0
1998-11-10,17.38,18.0,17.13,17.63,293500,2.92413842493609,3.02845176345509,2.8820765948881,2.96620025498407,1744455.7195036,0.0,1.0
1998-11-11,17.25,17.5,17.25,17.44,179700,2.90226627331113,2.94432810335912,2.90226627331113,2.9342332641476,1068070.50355979,0.0,1.0
1998-11-12,17.81,18.0,17.25,17.25,274900,2.99648477261862,3.02845176345509,2.90226627331113,2.90226627331113,1633904.18157254,0.0,1.0
1998-11-13,17.88,18.06,17.63,17.94,318500,3.00826208503206,3.03854660266661,2.96620025498407,3.01835692424358,1893046.49629266,0.0,1.0
1998-11-16,17.75,17.94,17.0,17.94,295900,2.98638993340711,3.01835692424358,2.86020444326314,3.01835692424358,1758720.43407535,0.0,1.0
1998-11-17,17.38,17.75,17.25,17.75,223800,2.92413842493609,2.98638993340711,2.90226627331113,2.98638993340711,1330184.63381569,0.0,1.0
1998-11-18,17.38,17.5,17.19,17.38,201000,2.92413842493609,2.94432810335912,2.89217143409962,2.92413842493609,1194669.84538406,0.0,1.0
1998-11-19,16.88,17.44,16.88,17.38,171000,2.84001476484011,2.9342332641476,2.84001476484011,2.92413842493609,1016360.91323719,0.0,1.0
1998-11-20,16.88,17.25,16.69,16.88,439900,2.84001476484011,2.90226627331113,2.80804777400364,2.84001476484011,2614603.30838035,0.0,1.0
1998-11-23,16.56,17.06,16.38,17.0,471300,2.78617562237869,2.87029928247466,2.75589110474414,2.86020444326314,2801233.32402741,0.0,1.0
1998-11-24,16.25,16.56,16.0,16.38,689200,2.73401895311918,2.78617562237869,2.6919571230712,2.75589110474414,4096350.53452089,0.0,1.0
1998-11-25,16.12,16.81,16.12,16.5,358000,2.71214680149423,2.82823745242667,2.71214680149423,2.77608078316717,2127819.92361938,0.0,1.0
1998-11-27,16.31,16.5,16.13,16.13,55700,2.7441137923307,2.77608078316717,2.71382927469615,2.71382927469615,331060.250686032,0.0,1.0
1998-11-30,15.0,16.38,14.81,16.38,551300,2.52370980287925,2.75589110474414,2.49174281204278,2.75589110474414,3276723.80975241,0.0,1.0
1998-12-01,14.31,14.94,14.0,14.94,744800,2.4076191519468,2.51361496366773,2.3554624826873,2.51361496366773,4426816.42209976,0.0,1.0
1998-12-02,14.06,14.19,13.44,14.06,753600,2.36555732189881,2.38742947352377,2.2612439833798,2.36555732189881,4479120.37552952,0.0,1.0
1998-12-03,13.5,14.0,13.0,13.88,605900,2.27133882259132,2.3554624826873,2.18721516249535,2.33527280426426,3601246.06625973,0.0,1.0
1998-12-04,14.19,14.25,13.44,13.5,453400,2.38742947352377,2.39752431273528,2.2612439833798,2.27133882259132,2694842.32784644,0.0,1.0
1998-12-07,14.75,14.94,14.19,14.19,877400,2.48164797283126,2.51361496366773,2.38742947352377,2.38742947352377,5214941.90218895,0.0,1.0
1998-12-08,14.06,15.13,14.06,14.69,564200,2.36555732189881,2.5455819545042,2.36555732189881,2.47155313361974,3353396.65057558,0.0,1.0
1998-12-09,14.25,14.5,13.88,14.06,575600,2.39752431273528,2.43958614278327,2.33527280426426,2.36555732189881,3421154.04479139,0.0,1.0
1998-12-10,14.0,14.44,13.94,14.13,719600,2.3554624826873,2.42949130357175,2.34536764347578,2.37733463431225,4277036.91909638,0.0,1.0
1998-12-11,13.63,14.31,13.5,13.75,484800,2.29321097421627,2.4076191519468,2.27133882259132,2.31340065263931,2881472.34349351,0.0,1.0
1998-12-14,12.88,13.63,12.69,13.63,847700,2.16702548407231,2.29321097421627,2.13505849323584,2.29321097421627,5038416.05936355,0.0,1.0
1998-12-15,15.5,15.5,12.81,13.38,2600800,2.60783346297522,2.60783346297522,2.15524817165888,2.25114914416829,15458195.6909198,0.0,1.0
1998-12-16,16.5,16.56,15.56,16.5,3332700,2.77608078316717,2.78617562237869,2.61792830218674,2.77608078316717,19808339.2721964,0.0,1.0
1998-12-17,16.38,16.88,16.0,16.13,998700,2.75589110474414,2.84001476484011,2.6919571230712,2.71382927469615,5935904.35116948,0.0,1.0
1998-12-18,16.81,17.38,16.38,16.38,918700,2.82823745242667,2.92413842493609,2.75589110474414,2.75589110474414,5460413.86544449,0.0,1.0
1998-12-21,16.5,16.5,16.25,16.5,703600,2.77608078316717,2.77608078316717,2.73401895311918,2.77608078316717,4181938.82195139,0.0,1.0
1998-12-22,16.56,16.63,16.31,16.38,879300,2.78617562237869,2.79795293479212,2.7441137923307,2.75589110474414,5226234.80122492,0.0,1.0
1998-12-23,16.56,16.63,16.38,16.5,964000,2.78617562237869,2.79795293479212,2.75589110474414,2.77608078316717,5729660.35298626,0.0,1.0
1998-12-24,16.88,17.06,16.56,16.63,151400,2.84001476484011,2.87029928247466,2.78617562237869,2.79795293479212,899865.744234565,0.0,1.0
1998-12-28,16.75,17.0,16.56,16.75,626500,2.81814261321516,2.86020444326314,2.78617562237869,2.81814261321516,3723684.86633391,0.0,1.0
1998-12-29,17.13,17.44,16.69,16.75,652300,2.8820765948881,2.9342332641476,2.80804777400364,2.81814261321516,3877030.54798023,0.0,1.0
1998-12-30,17.13,17.25,16.94,17.13,636700,2.8820765948881,2.90226627331113,2.85010960405163,2.8820765948881,3784309.90326385,0.0,1.0
1998-12-31,17.25,17.63,16.81,17.06,517000,2.90226627331113,2.96620025498407,2.82823745242667,2.87029928247466,3072857.26399782,0.0,1.0
1999-01-04,17.5,17.63,16.81,17.06,439900,2.94432810335912,2.96620025498407,2.82823745242667,2.87029928247466,2614603.30838035,0.0,1.0
1999-01-05,17.5,17.75,17.38,17.5,247800,2.94432810335912,2.98638993340711,2.92413842493609,2.94432810335912,1472831.77953319,0.0,1.0
1999-01-06,17.81,17.88,17.25,17.44,339000,2.99648477261862,3.00826208503206,2.90226627331113,2.9342332641476,2014890.9332597,0.0,1.0
1999-01-07,17.13,17.63,16.5,17.56,664200,2.8820765948881,2.96620025498407,2.77608078316717,2.95442294257064,3947759.75773182,0.0,1.0
1999-01-08,18.0,18.31,17.06,17.13,792800,3.02845176345509,3.0806084327146,2.87029928247466,2.8820765948881,4712110.71353477,0.0,1.0
1999-01-11,17.25,18.44,16.88,18.38,755100,2.90226627331113,3.10248058433955,2.84001476484011,3.09238574512804,4488035.82213686,0.0,1.0
1999-01-12,17.31,18.19,17.06,17.19,851500,2.91236111252265,3.06041875429157,2.87029928247466,2.89217143409962,5061001.85743548,0.0,1.0
1999-01-13,17.06,17.25,16.56,16.75,923300,2.87534670208042,2.90736990685154,2.79107511057748,2.8230983153486,5478121.295287,0.03,1.0
1999-01-14,16.94,17.44,16.88,17.06,179200,2.85512152011971,2.93939311162266,2.84500892913936,2.87534670208042,1063229.00044994,0.0,1.0
1999-01-15,16.81,17.25,16.63,16.88,207600,2.83321090632895,2.90736990685154,2.80287313338789,2.84500892913936,1231731.81078911,0.0,1.0
1999-01-19,17.5,17.88,17.13,17.25,443200,2.94950570260301,3.01355211214525,2.88714472489083,2.90736990685154,2629593.15289852,0.0,1.0
1999-01-20,17.5,18.25,17.5,17.75,379200,2.94950570260301,3.07591308985742,2.94950570260301,2.99164149835448,2249868.50988068,0.0,1.0
1999-01-21,17.69,18.0,17.56,17.63,386600,2.98152890737413,3.03377729410595,2.95961829358336,2.97141631639378,2293774.17172962,0.0,1.0
1999-01-22,18.0,18.0,17.38,17.44,558900,3.03377729410595,3.03377729410595,2.9292805206423,2.93939311162266,3316064.1091042,0.0,1.0
1999-01-25,17.69,18.06,17.5,18.0,276500,2.98152890737413,3.04388988508631,2.94950570260301,3.03377729410595,1640529.12178799,0.0,1.0
1999-01-26,17.25,17.63,17.19,17.63,882900,2.90736990685154,2.97141631639378,2.89725731587119,2.97141631639378,5238420.11438199,0.0,1.0
1999-01-27,16.75,17.5,16.63,17.44,697100,2.8230983153486,2.94950570260301,2.80287313338789,2.93939311162266,4136032.01012083,0.0,1.0
1999-01-28,16.75,16.94,16.44,16.75,818300,2.8230983153486,2.85512152011971,2.77084992861677,2.8230983153486,4855135.55283586,0.0,1.0
1999-01-29,17.25,17.69,16.56,16.75,706800,2.90736990685154,2.98152890737413,2.79107511057748,2.8230983153486,4193584.02632823,0.0,1.0
1999-02-01,16.75,17.13,16.69,17.13,998300,2.8230983153486,2.88714472489083,2.81298572436824,2.88714472489083,5923111.11132352,0.0,1.0
1999-02-02,15.75,16.75,15.75,16.63,731700,2.65455513234271,2.8230983153486,2.65455513234271,2.80287313338789,4341320.64525235,0.0,1.0
1999-02-03,16.44,16.63,15.88,16.0,998900,2.77084992861677,2.80287313338789,2.67646574613347,2.69669092809418,5926671.02985182,0.0,1.0
1999-02-04,16.5,16.88,16.25,16.44,918900,2.78096251959712,2.84500892913936,2.73882672384565,2.77084992861677,5452015.22607953,0.0,1.0
1999-02-05,16.94,17.0,16.5,16.5,371600,2.85512152011971,2.86523411110007,2.78096251959712,2.78096251959712,2204776.20852231,0.0,1.0
1999-02-08,17.0,17.38,17.0,17.0,240300,2.86523411110007,2.9292805206423,2.86523411110007,2.86523411110007,1425747.37058103,0.0,1.0
1999-02-09,17.06,17.13,16.38,17.06,178900,2.87534670208042,2.88714472489083,2.76073733763642,2.87534670208042,1061449.0411858,0.0,1.0
1999-02-10,16.69,17.06,16.56,17.0,141400,2.81298572436824,2.87534670208042,2.79107511057748,2.86523411110007,838954.133167533,0.0,1.0
1999-02-11,16.63,17.25,16.44,16.75,808000,2.80287313338789,2.90736990685154,2.77084992861677,2.8230983153486,4794023.61810018,0.0,1.0
1999-02-12,17.0,17.06,16.44,16.44,391800,2.86523411110007,2.87534670208042,2.77084992861677,2.77084992861677,2324626.79897481,0.0,1.0
1999-02-16,16.5,16.94,16.0,16.75,333000,2.78096251959712,2.85512152011971,2.69669092809418,2.8230983153486,1975754.78320218,0.0,1.0
1999-02-17,16.44,16.56,16.0,16.25,284800,2.77084992861677,2.79107511057748,2.69669092809418,2.73882672384565,1689774.66142937,0.0,1.0
1999-02-18,16.31,16.5,16.06,16.44,200100,2.74893931482601,2.78096251959712,2.70680351907453,2.77084992861677,1187232.82918545,0.0,1.0
1999-02-19,16.38,16.56,16.25,16.5,614500,2.76073733763642,2.79107511057748,2.73882672384565,2.78096251959712,3645949.89272594,0.0,1.0
1999-02-22,16.44,17.0,16.19,16.5,194900,2.77084992861677,2.86523411110007,2.7287141328653,2.78096251959712,1156380.20194025,0.0,1.0
1999-02-23,16.25,16.44,16.19,16.44,317400,2.73882672384565,2.77084992861677,2.7287141328653,2.77084992861677,1883196.90146658,0.0,1.0
1999-02-24,16.31,16.63,16.25,16.25,298300,2.74893931482601,2.80287313338789,2.73882672384565,2.73882672384565,1769872.82831594,0.0,1.0
1999-02-25,16.69,16.88,16.38,16.5,409800,2.81298572436824,2.84500892913936,2.76073733763642,2.78096251959712,2431424.35482358,0.0,1.0
1999-02-26,16.5,16.75,16.31,16.75,297000,2.78096251959712,2.8230983153486,2.74893931482601,2.8230983153486,1762159.67150465,0.0,1.0
1999-03-01,16.0,16.75,15.94,16.75,708600,2.69669092809418,2.8230983153486,2.68657833711383,2.8230983153486,4204263.78191311,0.0,1.0
1999-03-02,16.19,16.75,16.13,16.19,404800,2.7287141328653,2.8230983153486,2.71860154188495,2.7287141328653,2401758.36708781,0.0,1.0
1999-03-03,16.0,16.31,15.88,16.31,734100,2.69669092809418,2.74893931482601,2.67646574613347,2.74893931482601,4355560.31936552,0.0,1.0
1999-03-04,16.56,16.56,15.81,16.0,631900,2.79107511057748,2.79107511057748,2.66466772332306,2.69669092809418,3749187.53004641,0.0,1.0
1999-03-05,16.75,16.75,16.44,16.63,190000,2.8230983153486,2.8230983153486,2.77084992861677,2.80287313338789,1127307.5339592,0.0,1.0
1999-03-08,17.06,17.38,16.5,16.94,361200,2.87534670208042,2.9292805206423,2.78096251959712,2.85512152011971,2143070.95403191,0.0,1.0
1999-03-09,16.31,17.13,15.69,17.0,576600,2.74893931482601,2.88714472489083,2.64444254136236,2.86523411110007,3421081.70568881,0.0,1.0
1999-03-10,17.38,17.38,16.31,16.5,1490000,2.9292805206423,2.9292805206423,2.74893931482601,2.78096251959712,8840464.34525901,0.0,1.0
1999-03-11,17.38,18.31,17.31,18.0,1396800,2.9292805206423,3.08602568083778,2.91748249783189,3.03377729410595,8287490.33386428,0.0,1.0
1999-03-12,17.25,17.75,17.13,17.38,264200,2.90736990685154,2.99164149835448,2.88714472489083,2.9292805206423,1567550.791958,0.0,1.0
1999-03-15,17.13,17.31,16.94,17.31,294200,2.88714472489083,2.91748249783189,2.85512152011971,2.91748249783189,1745546.71837262,0.0,1.0
1999-03-16,17.38,17.5,17.19,17.38,212500,2.9292805206423,2.94950570260301,2.89725731587119,2.9292805206423,1260804.47877016,0.0,1.0
1999-03-17,17.94,18.0,17.38,17.38,252600,3.0236647031256,3.03377729410595,2.9292805206423,2.9292805206423,1498725.70041102,0.0,1.0
1999-03-18,17.31,18.06,17.13,18.0,344400,2.91748249783189,3.04388988508631,2.88714472489083,3.03377729410595,2043393.23523973,0.0,1.0
1999-03-19,17.56,17.81,17.25,17.38,388100,2.95961829358336,3.00175408933483,2.90736990685154,2.9292805206423,2302673.96805035,0.0,1.0
1999-03-22,17.25,17.56,17.13,17.5,197500,2.90736990685154,2.95961829358336,2.88714472489083,2.94950570260301,1171806.51556285,0.0,1.0
1999-03-23,17.19,17.25,16.94,17.0,216000,2.89725731587119,2.90736990685154,2.85512152011971,2.86523411110007,1281570.6701852,0.0,1.0
1999-03-24,16.94,17.44,16.69,17.25,466300,2.85512152011971,2.93939311162266,2.81298572436824,2.90736990685154,2766650.01623777,0.0,1.0
1999-03-25,16.5,17.0,16.25,17.0,929500,2.78096251959712,2.86523411110007,2.73882672384565,2.86523411110007,5514907.12007936,0.0,1.0
1999-03-26,16.81,17.19,16.31,16.75,1334700,2.83321090632895,2.89725731587119,2.74893931482601,2.8230983153486,7919038.76618603,0.0,1.0
1999-03-29,17.25,17.44,17.06,17.06,443900,2.90736990685154,2.93939311162266,2.87534670208042,2.87534670208042,2633746.39118152,0.0,1.0
1999-03-30,16.56,17.19,16.5,17.19,829400,2.79107511057748,2.89725731587119,2.78096251959712,2.89725731587119,4920994.04560926,0.0,1.0
1999-03-31,16.63,16.88,16.56,16.75,291600,2.80287313338789,2.84500892913936,2.79107511057748,2.8230983153486,1730120.40475002,0.0,1.0
1999-04-01,16.75,16.88,16.44,16.56,329700,2.8230983153486,2.84500892913936,2.77084992861677,2.79107511057748,1956175.23129657,0.0,1.0
1999-04-05,16.81,17.0,16.06,17.0,792900,2.83321090632895,2.86523411110007,2.70680351907453,2.86523411110007,4704432.33513816,0.0,1.0
1999-04-06,16.63,17.0,16.56,16.69,549800,2.80287313338789,2.86523411110007,2.79107511057748,2.81298572436824,3262072.0114251,0.0,1.0
1999-04-07,16.38,16.63,16.06,16.5,425400,2.76073733763642,2.80287313338789,2.70680351907453,2.78096251959712,2523982.23655918,0.0,1.0
1999-04-08,16.25,16.75,16.13,16.38,285000,2.73882672384565,2.8230983153486,2.71860154188495,2.76073733763642,1690961.3009388,0.0,1.0
1999-04-09,16.38,16.69,16.0,16.0,318000,2.76073733763642,2.81298572436824,2.69669092809418,2.69669092809418,1886756.81999487,0.0,1.0
1999-04-12,16.94,17.06,16.25,16.31,415100,2.85512152011971,2.87534670208042,2.73882672384565,2.74893931482601,2462870.3018235,0.0,1.0
1999-04-13,17.38,17.44,16.75,16.88,1116500,2.93433681613248,2.94446686267839,2.82797132740041,2.84991976158322,6613000.21637458,0.03,1.0
1999-04-14,17.06,17.38,16.94,17.13,360900,2.88030990122095,2.93433681613248,2.86004980812913,2.89212828885785,2137601.2342943,0.0,1.0
1999-04-15,17.81,18.0,17.0,17.0,533800,3.00693548304485,3.03901396377357,2.87017985467504,2.87017985467504,3161683.39946328,0.0,1.0
1999-04-16,18.94,19.38,17.88,17.88,1355900,3.19771802632619,3.27200503432954,3.01875387068175,3.01875387068175,8030960.13737779,0.0,1.0
1999-04-19,19.0,19.56,18.69,18.88,671400,3.2078480728721,3.30239517396728,3.15550949905156,3.18758797978028,3976684.59048267,0.0,1.0
1999-04-20,18.25,19.06,18.06,19.06,872700,3.0812224910482,3.21797811941801,3.04914401031948,3.21797811941801,5168979.21077484,0.0,1.0
1999-04-21,18.75,18.75,18.25,18.38,406000,3.16563954559747,3.16563954559747,3.0812224910482,3.10317092523101,2404727.35140894,0.0,1.0
1999-04-22,18.63,18.94,18.31,18.75,231900,3.14537945250565,3.19771802632619,3.09135253759412,3.16563954559747,1373537.61771363,0.0,1.0
1999-04-23,18.13,18.56,18.06,18.5,248600,3.06096239795638,3.13356106486875,3.04914401031948,3.12343101832284,1472451.27970508,0.0,1.0
1999-04-26,17.5,18.19,17.44,18.19,261500,2.9545969092243,3.07109244450229,2.94446686267839,3.07109244450229,1548857.64136315,0.0,1.0
1999-04-27,18.44,18.44,17.25,17.44,367400,3.11330097177692,3.11330097177692,2.91238838194967,2.94446686267839,2176100.56381194,0.0,1.0
1999-04-28,19.0,19.06,18.44,18.44,366400,3.2078480728721,3.21797811941801,3.11330097177692,3.11330097177692,2170177.59003999,0.0,1.0
1999-04-29,19.13,19.63,18.81,19.0,840600,3.22979650705491,3.31421356160418,3.17576959214338,3.2078480728721,4978851.75269546,0.0,1.0
1999-04-30,19.0,19.63,19.0,19.25,437200,3.2078480728721,3.31421356160418,3.2078480728721,3.25005660014674,2589524.13309357,0.0,1.0
1999-05-03,19.0,19.13,18.81,19.06,343400,3.2078480728721,3.22979650705491,3.17576959214338,3.21797811941801,2033949.1932853,0.0,1.0
1999-05-04,19.25,19.25,19.0,19.13,484400,3.25005660014674,3.25005660014674,3.2078480728721,3.22979650705491,2869088.49512928,0.0,1.0
1999-05-05,18.81,19.13,18.56,19.13,162600,3.17576959214338,3.22979650705491,3.13356106486875,3.22979650705491,963075.535317965,0.0,1.0
1999-05-06,18.38,18.94,18.25,18.75,164900,3.10317092523101,3.19771802632619,3.0812224910482,3.16563954559747,976698.374993434,0.0,1.0
1999-05-07,18.75,19.25,17.81,18.0,2925200,3.16563954559747,3.25005660014674,3.00693548304485,3.03901396377357,17325882.8776882,0.0,1.0
1999-05-10,19.31,19.44,18.63,18.81,495100,3.26018664669265,3.28213508087546,3.14537945250565,3.17576959214338,2932464.31448907,0.0,1.0
1999-05-11,19.38,19.5,19.06,19.13,1466700,3.27200503432954,3.29226512742137,3.21797811941801,3.22979650705491,8687225.6313091,0.0,1.0
1999-05-12,19.38,19.56,19.06,19.13,368700,3.27200503432954,3.30239517396728,3.21797811941801,3.22979650705491,2183800.42971546,0.0,1.0
1999-05-13,19.56,19.63,19.25,19.38,641400,3.30239517396728,3.31421356160418,3.25005660014674,3.27200503432954,3798995.37732437,0.0,1.0
1999-05-14,19.19,19.75,19.06,19.5,719900,3.23992655360082,3.334473654696,3.21797811941801,3.29226512742137,4263948.81842191,0.0,1.0
1999-05-17,19.13,19.25,18.69,19.06,662700,3.22979650705491,3.25005660014674,3.15550949905156,3.21797811941801,3925154.71866676,0.0,1.0
1999-05-18,18.94,19.19,18.75,19.19,167000,3.19771802632619,3.23992655360082,3.16563954559747,3.23992655360082,989136.619914514,0.0,1.0
1999-05-19,19.38,19.63,18.94,19.0,554900,3.27200503432954,3.31421356160418,3.19771802632619,3.2078480728721,3286658.14605129,0.0,1.0
1999-05-20,19.06,19.44,19.0,19.38,203700,3.21797811941801,3.28213508087546,3.2078480728721,3.27200503432954,1206509.75734483,0.0,1.0
1999-05-21,19.31,19.5,18.94,19.06,312100,3.26018664669265,3.29226512742137,3.19771802632619,3.21797811941801,1848560.11422347,0.0,1.0
1999-05-24,18.75,19.38,18.75,19.31,590500,3.16563954559747,3.27200503432954,3.16563954559747,3.26018664669265,3497516.01233246,0.0,1.0
1999-05-25,18.69,18.94,18.44,18.75,220500,3.15550949905156,3.19771802632619,3.11330097177692,3.16563954559747,1306015.71671347,0.0,1.0
1999-05-26,18.94,18.94,18.56,18.81,103800,3.19771802632619,3.19771802632619,3.13356106486875,3.17576959214338,614804.677527704,0.0,1.0
1999-05-27,18.88,18.94,18.75,18.88,205100,3.18758797978028,3.19771802632619,3.16563954559747,3.18758797978028,1214801.92062555,0.0,1.0
1999-05-28,19.06,19.13,18.69,18.81,267800,3.21797811941801,3.22979650705491,3.15550949905156,3.17576959214338,1586172.37612639,0.0,1.0
1999-06-01,18.81,19.0,18.38,19.0,359700,3.17576959214338,3.2078480728721,3.10317092523101,3.2078480728721,2130493.66576797,0.0,1.0
1999-06-02,19.5,19.5,18.75,18.81,333200,3.29226512742137,3.29226512742137,3.16563954559747,3.17576959214338,1973534.86081147,0.0,1.0
1999-06-03,19.5,20.88,19.5,19.81,675000,3.29226512742137,3.52525619797734,3.29226512742137,3.34460370124191,3998007.29606166,0.0,1.0
1999-06-04,20.06,20.31,19.63,19.75,344500,3.38681222851655,3.42902075579118,3.31421356160418,3.334473654696,2040464.46443443,0.0,1.0
1999-06-07,20.5,20.56,20.0,20.06,265300,3.4610992365199,3.47122928306581,3.37668218197063,3.38681222851655,1571364.94169653,0.0,1.0
1999-06-08,20.94,21.0,20.13,20.13,669900,3.53538624452325,3.54551629106917,3.39863061615344,3.39863061615344,3967800.12982475,0.0,1.0
1999-06-09,20.81,20.94,20.69,20.94,355100,3.51343781034044,3.53538624452325,3.49317771724862,3.53538624452325,2103247.98641703,0.0,1.0
1999-06-10,20.81,20.81,20.63,20.75,305300,3.51343781034044,3.51343781034044,3.48304767070271,3.50330776379453,1808283.89257426,0.0,1.0
1999-06-11,20.94,21.06,20.5,20.56,256900,3.53538624452325,3.55564633761508,3.4610992365199,3.47122928306581,1521611.96201221,0.0,1.0
1999-06-14,20.88,21.06,20.81,20.94,184600,3.52525619797734,3.55564633761508,3.51343781034044,3.53538624452325,1093380.95830072,0.0,1.0
1999-06-15,20.94,21.19,20.88,20.88,419300,3.53538624452325,3.57759477179789,3.52525619797734,3.52525619797734,2483502.90257579,0.0,1.0
1999-06-16,20.63,21.06,20.13,21.06,248200,3.48304767070271,3.55564633761508,3.39863061615344,3.55564633761508,1470082.0901963,0.0,1.0
1999-06-17,21.38,21.5,20.56,20.88,507800,3.60967325252661,3.62993334561843,3.47122928306581,3.52525619797734,3007686.08139275,0.0,1.0
1999-06-18,21.31,21.5,21.0,21.44,181900,3.59785486488971,3.62993334561843,3.54551629106917,3.61980329907252,1077388.92911647,0.0,1.0
1999-06-21,21.13,21.44,21.0,21.44,252400,3.56746472525197,3.61980329907252,3.54551629106917,3.61980329907252,1494958.58003847,0.0,1.0
1999-06-22,21.06,21.31,20.94,21.0,269600,3.55564633761508,3.59785486488971,3.53538624452325,3.54551629106917,1596833.72891589,0.0,1.0
1999-06-23,20.75,21.19,20.5,20.81,238100,3.50330776379453,3.57759477179789,3.4610992365199,3.51343781034044,1410260.05509968,0.0,1.0
1999-06-24,20.44,20.94,20.19,20.94,122300,3.45096918997399,3.53538624452325,3.40876066269935,3.53538624452325,724379.692308653,0.0,1.0
1999-06-25,20.38,20.5,20.31,20.5,153600,3.44083914342808,3.4610992365199,3.42902075579118,3.4610992365199,909768.771370474,0.0,1.0
1999-06-28,20.0,20.38,19.0,20.38,336300,3.37668218197063,3.44083914342808,3.2078480728721,3.44083914342808,1991896.0795045,0.0,1.0
1999-06-29,20.19,20.25,19.88,19.94,635600,3.40876066269935,3.41889070924527,3.35642208887881,3.36655213542472,3764642.1294471,0.0,1.0
1999-06-30,20.25,21.0,20.13,20.19,604900,3.41889070924527,3.54551629106917,3.39863061615344,3.40876066269935,3582806.83464844,0.0,1.0
1999-07-01,20.31,20.38,20.0,20.0,241100,3.42902075579118,3.44083914342808,3.37668218197063,3.37668218197063,1428028.97641551,0.0,1.0
1999-07-02,20.63,20.94,20.31,20.38,160200,3.48304767070271,3.53538624452325,3.42902075579118,3.44083914342808,948860.3982653,0.0,1.0
1999-07-06,20.31,20.63,19.94,20.38,380200,3.42902075579118,3.48304767070271,3.36655213542472,3.44083914342808,2251914.6280928,0.0,1.0
1999-07-07,20.38,20.88,20.0,20.88,190300,3.44083914342808,3.52525619797734,3.37668218197063,3.52525619797734,1127141.90880079,0.0,1.0
1999-07-08,20.44,20.88,20.25,20.63,184500,3.45096918997399,3.52525619797734,3.41889070924527,3.48304767070271,1092788.66092352,0.0,1.0
1999-07-09,20.0,20.69,19.94,20.44,293100,3.37668218197063,3.49317771724862,3.36655213542472,3.45096918997399,1736023.61255655,0.0,1.0
1999-07-12,19.81,20.38,19.69,20.25,275600,3.34460370124191,3.44083914342808,3.32434360815009,3.41889070924527,1632371.57154755,0.0,1.0
1999-07-13,19.69,19.81,19.44,19.63,234200,3.32940863142305,3.34969959311785,3.28713579455886,3.31926315057564,1385050.17271761,0.03,1.0
1999-07-14,19.69,20.0,19.25,19.94,522400,3.32940863142305,3.38182694913463,3.25500843854208,3.37168146828723,3089454.35622408,0.0,1.0
1999-07-15,19.63,19.88,19.5,19.5,328800,3.31926315057564,3.36153598743982,3.29728127540627,3.29728127540627,1944511.08791439,0.0,1.0
1999-07-16,19.81,20.0,19.56,19.63,189600,3.34969959311785,3.38182694913463,3.30742675625367,3.31926315057564,1121287.41565867,0.0,1.0
1999-07-19,19.75,19.88,19.38,19.81,138100,3.33955411227045,3.36153598743982,3.27699031371146,3.34969959311785,816718.312776696,0.0,1.0
1999-07-20,20.44,21.44,20.38,20.5,1110700,3.45622714201559,3.62531848947233,3.44608166116819,3.466372622863,6568638.88487384,0.0,1.0
1999-07-21,20.0,20.44,19.69,20.44,334200,3.38182694913463,3.45622714201559,3.32940863142305,3.45622714201559,1976446.48899328,0.0,1.0
1999-07-22,20.25,20.31,19.75,20.06,323200,3.42409978599881,3.43424526684622,3.33955411227045,3.39197242998204,1911392.89420296,0.0,1.0
1999-07-23,21.38,21.63,20.5,20.5,446800,3.61517300862492,3.6574458454891,3.466372622863,3.466372622863,2642358.74111968,0.0,1.0
1999-07-26,20.38,21.38,20.38,21.25,173800,3.44608166116819,3.61517300862492,3.44608166116819,3.59319113345555,1027846.79768711,0.0,1.0
1999-07-27,20.0,20.69,19.88,20.44,521500,3.38182694913463,3.49849997887978,3.36153598743982,3.45622714201559,3084131.78937761,0.0,1.0
1999-07-28,20.13,20.44,19.94,20.0,338300,3.40380882430401,3.45622714201559,3.37168146828723,3.38182694913463,2000693.73796058,0.0,1.0
1999-07-29,21.56,21.69,20.06,20.19,689000,3.64560945116713,3.66759132633651,3.39197242998204,3.41395430515141,4074720.61913935,0.0,1.0
1999-07-30,21.38,21.81,21.0,21.38,474500,3.61517300862492,3.68788228803132,3.55091829659136,3.61517300862492,2806175.52072804,0.0,1.0
1999-08-02,21.56,21.63,20.88,21.38,207100,3.64560945116713,3.6574458454891,3.53062733489656,3.61517300862492,1224781.77100691,0.0,1.0
1999-08-03,21.13,21.94,21.0,21.69,185200,3.57290017176074,3.70986416320069,3.55091829659136,3.66759132633651,1095265.97774254,0.0,1.0
1999-08-04,22.0,22.0,21.13,21.19,273800,3.72000964404809,3.72000964404809,3.57290017176074,3.58304565260814,1619243.11396278,0.0,1.0
1999-08-05,23.06,23.63,22.0,22.0,1579700,3.89924647235223,3.99562854040257,3.72000964404809,3.72000964404809,9342287.60820672,0.0,1.0
1999-08-06,24.94,25.0,23.25,23.31,2714400,4.21713820557089,4.22728368641829,3.93137382836901,3.94151930921641,16052861.6089867,0.0,1.0
1999-08-09,24.75,25.19,24.56,25.0,1388100,4.18501084955411,4.25941104243507,4.15288349353733,4.22728368641829,8209172.26622253,0.0,1.0
1999-08-10,22.38,24.63,22.31,24.63,2998900,3.78426435608165,4.1647198878593,3.77242796175968,4.1647198878593,17735384.128791,0.0,1.0
1999-08-11,23.19,23.88,22.5,22.5,12382700,3.92122834752161,4.03790137726675,3.80455531777646,3.80455531777646,73230831.655467,0.0,1.0
1999-08-12,23.5,23.75,23.25,23.69,2904500,3.97364666523319,4.01591950209738,3.93137382836901,4.00577402124997,17177106.0062268,0.0,1.0
1999-08-13,23.44,23.69,23.19,23.69,978900,3.96350118438579,4.00577402124997,3.92122834752161,4.00577402124997,5789178.54002251,0.0,1.0
1999-08-16,23.19,23.5,23.13,23.38,1210600,3.92122834752161,3.97364666523319,3.9110828666742,3.95335570353838,7159443.80483322,0.0,1.0
1999-08-17,23.25,23.69,23.13,23.69,826100,3.93137382836901,4.00577402124997,3.9110828666742,4.00577402124997,4885524.96875329,0.0,1.0
1999-08-18,23.13,23.5,23.13,23.44,562800,3.9110828666742,3.97364666523319,3.9110828666742,3.96350118438579,3328378.46799946,0.0,1.0
1999-08-19,23.94,24.0,23.19,23.19,956200,4.04804685811415,4.05819233896156,3.92122834752161,3.92122834752161,5654931.57622794,0.0,1.0
1999-08-20,23.69,23.94,23.56,23.94,581000,4.00577402124997,4.04804685811415,3.9837921460806,4.04804685811415,3436012.59756163,0.0,1.0
1999-08-23,23.63,23.88,23.44,23.88,749100,3.99562854040257,4.03790137726675,3.96350118438579,4.03790137726675,4430149.80522102,0.0,1.0
1999-08-24,23.56,23.94,23.5,23.56,328400,3.9837921460806,4.04804685811415,3.97364666523319,3.9837921460806,1942145.50264929,0.0,1.0
1999-08-25,23.56,23.69,23.5,23.56,874700,3.9837921460806,4.00577402124997,3.97364666523319,3.9837921460806,5172943.57846326,0.0,1.0
1999-08-26,23.19,23.63,23.19,23.5,1106700,3.92122834752161,3.99562854040257,3.92122834752161,3.97364666523319,6544983.0322228,0.0,1.0
1999-08-27,23.19,23.44,23.13,23.44,594900,3.92122834752161,3.96350118438579,3.9110828666742,3.96350118438579,3518216.68552394,0.0,1.0
1999-08-30,23.31,23.44,23.13,23.13,287200,3.94151930921641,3.96350118438579,3.9110828666742,3.9110828666742,1698490.22034372,0.0,1.0
1999-08-31,23.88,24.19,23.31,23.31,712800,4.03790137726675,4.09031969497834,3.94151930921641,3.94151930921641,4215472.94241296,0.0,1.0
1999-09-01,24.06,24.19,23.94,24.0,571100,4.06833781980896,4.09031969497834,4.04804685811415,4.05819233896156,3377464.36225034,0.0,1.0
1999-09-02,23.38,23.81,23.19,23.81,647100,3.95335570353838,4.02606498294478,3.92122834752161,4.02606498294478,3826925.56261985,0.0,1.0
1999-09-03,23.44,23.56,23.25,23.5,475400,3.96350118438579,3.9837921460806,3.93137382836901,3.97364666523319,2811498.08757452,0.0,1.0
1999-09-07,23.94,24.44,23.25,23.5,682500,4.04804685811415,4.13259253184252,3.93137382836901,3.97364666523319,4036279.85858143,0.0,1.0
1999-09-08,24.0,25.0,23.69,23.75,1029300,4.05819233896156,4.22728368641829,4.00577402124997,4.01591950209738,6087242.28342544,0.0,1.0
1999-09-09,25.25,25.25,24.44,24.5,904600,4.26955652328247,4.26955652328247,4.13259253184252,4.14273801268992,5349771.07702969,0.0,1.0
1999-09-10,24.75,25.38,24.19,25.38,664800,4.18501084955411,4.29153839845185,4.09031969497834,4.29153839845185,3931602.71060063,0.0,1.0
1999-09-13,24.38,24.75,24.13,24.75,414400,4.12244705099512,4.18501084955411,4.08017421413093,4.18501084955411,2450746.33464636,0.0,1.0
1999-09-14,23.56,24.5,23.5,24.44,520200,3.9837921460806,4.14273801268992,3.97364666523319,4.13259253184252,3076443.63726602,0.0,1.0
1999-09-15,22.94,23.69,22.88,23.56,674000,3.87895551065742,4.00577402124997,3.86881002981002,3.9837921460806,3986011.171698,0.0,1.0
1999-09-16,23.25,23.25,22.88,23.0,313400,3.93137382836901,3.93137382836901,3.86881002981002,3.88910099150483,1853436.05520794,0.0,1.0
1999-09-17,23.31,23.69,22.94,23.0,378400,3.94151930921641,4.00577402124997,3.87895551065742,3.88910099150483,2237843.66078713,0.0,1.0
1999-09-20,24.19,24.75,23.38,23.5,1268200,4.09031969497834,4.18501084955411,3.95335570353838,3.97364666523319,7500088.08300801,0.0,1.0
1999-09-21,22.88,24.06,22.88,24.0,927200,3.86881002981002,4.06833781980896,3.86881002981002,4.05819233896156,5483426.64450799,0.0,1.0
1999-09-22,22.88,23.38,22.5,23.06,1105900,3.86881002981002,3.95335570353838,3.80455531777646,3.89924647235223,6540251.8616926,0.0,1.0
1999-09-23,22.31,23.19,22.19,23.13,409800,3.77242796175968,3.92122834752161,3.75213700006487,3.9110828666742,2423542.10409769,0.0,1.0
1999-09-24,20.94,22.31,20.31,22.31,1017000,3.54077281574396,3.77242796175968,3.43424526684622,3.77242796175968,6014500.53652354,0.0,1.0
1999-09-27,21.75,21.81,21.31,21.69,758500,3.67773680718391,3.68788228803132,3.60333661430295,3.66759132633651,4485741.05895094,0.0,1.0
1999-09-28,20.38,22.06,20.13,22.0,1032400,3.44608166116819,3.7301551248955,3.40380882430401,3.72000964404809,6105575.56922999,0.0,1.0
1999-09-29,21.06,21.25,20.56,20.56,1348700,3.56106377743877,3.59319113345555,3.4765181037104,3.4765181037104,7976162.11760992,0.0,1.0
1999-09-30,21.25,21.88,21.13,21.13,587400,3.59319113345555,3.69971868235329,3.57290017176074,3.57290017176074,3473861.96180327,0.0,1.0
1999-10-01,21.25,21.56,21.06,21.13,364100,3.59319113345555,3.64560945116713,3.56106377743877,3.57290017176074,2153273.9875597,0.0,1.0
1999-10-04,21.38,21.44,20.75,21.0,449500,3.61517300862492,3.62531848947233,3.50864545972718,3.55091829659136,2658326.44165913,0.0,1.0
1999-10-05,21.0,21.25,20.25,21.19,761800,3.55091829659136,3.59319113345555,3.42409978599881,3.58304565260814,4505257.13738804,0.0,1.0
1999-10-06,20.69,20.94,20.56,20.94,409200,3.49849997887978,3.54077281574396,3.4765181037104,3.54077281574396,2419993.72620003,0.0,1.0
1999-10-07,21.44,21.56,20.5,20.88,438000,3.62531848947233,3.64560945116713,3.466372622863,3.53062733489656,2590315.86528742,0.0,1.0
1999-10-08,20.44,21.44,20.38,21.0,912300,3.45622714201559,3.62531848947233,3.44608166116819,3.55091829659136,5395308.59338292,0.0,1.0
1999-10-11,21.0,21.13,20.19,20.5,318500,3.55091829659136,3.57290017176074,3.41395430515141,3.466372622863,1883597.267338,0.0,1.0
1999-10-12,21.75,22.06,21.25,21.25,544300,3.67773680718391,3.7301551248955,3.59319113345555,3.59319113345555,3218970.14948846,0.0,1.0
1999-10-13,20.94,22.0,20.75,21.5,557200,3.54584555616766,3.72533917075877,3.5136721724202,3.64067237142334,3290546.02496858,0.03,1.0
1999-10-14,21.13,21.5,20.44,21.0,371000,3.57801893991512,3.64067237142334,3.46117875683224,3.55600557208791,2190941.44878561,0.0,1.0
1999-10-15,20.0,21.19,19.69,21.19,831900,3.38667197341706,3.58817895583538,3.3341785578291,3.58817895583538,4912787.57747911,0.0,1.0
1999-10-18,20.13,20.38,19.81,19.88,532700,3.40868534124427,3.45101874091198,3.3544985896696,3.36635194157656,3145861.21231293,0.0,1.0
1999-10-19,21.13,21.75,20.38,20.44,495400,3.57801893991512,3.68300577109105,3.45101874091198,3.46117875683224,2925585.96692289,0.0,1.0
1999-10-20,22.19,22.25,21.38,21.38,683000,3.75751255450623,3.76767257042648,3.62035233958284,3.62035233958284,4033458.24668618,0.0,1.0
1999-10-21,21.38,22.25,21.06,22.06,222500,3.62035233958284,3.76767257042648,3.56616558800816,3.73549918667902,1313974.31901563,0.0,1.0
1999-10-22,22.31,23.0,21.25,21.25,425900,3.77783258634673,3.89467276942962,3.59833897175563,3.59833897175563,2515153.53918542,0.0,1.0
1999-10-25,21.56,22.38,21.0,22.38,202200,3.65083238734359,3.78968593825369,3.55600557208791,3.78968593825369,1194092.61710095,0.0,1.0
1999-10-26,21.13,21.94,21.13,21.88,428400,3.57801893991512,3.71517915483852,3.57801893991512,3.70501913891826,2529917.29557886,0.0,1.0
1999-10-27,21.13,21.69,21.0,21.19,364000,3.57801893991512,3.6728457551708,3.55600557208791,3.58817895583538,2149602.930884,0.0,1.0
1999-10-28,20.56,21.75,20.0,21.13,510700,3.48149878867274,3.68300577109105,3.38667197341706,3.57801893991512,3015940.1560507,0.0,1.0
1999-10-29,20.81,20.81,19.94,20.56,393100,3.52383218834045,3.52383218834045,3.37651195749681,3.48149878867274,2321453.05530357,0.0,1.0
1999-11-01,21.0,21.06,20.56,20.75,209000,3.55600557208791,3.56616558800816,3.48149878867274,3.5136721724202,1234250.03449109,0.0,1.0
1999-11-02,19.25,21.0,18.75,21.0,946400,3.25967177441392,3.55600557208791,3.17500497507849,3.55600557208791,5588967.62029839,0.0,1.0
1999-11-03,19.69,19.88,19.06,19.19,1426900,3.3341785578291,3.36635194157656,3.22749839066646,3.24951175849367,8426561.5991164,0.0,1.0
1999-11-04,18.94,19.88,18.5,19.69,406400,3.20717835882596,3.36635194157656,3.13267157541078,3.3341785578291,2399996.23931663,0.0,1.0
1999-11-05,18.31,19.13,17.38,19.0,2472900,3.10049819166332,3.23935174257342,2.94301794489943,3.21733837474621,14603717.2741292,0.0,1.0
1999-11-08,18.75,18.88,18.31,18.31,868400,3.17500497507849,3.1970183429057,3.10049819166332,3.10049819166332,5128338.42082325,0.0,1.0
1999-11-09,19.38,19.44,18.69,18.81,1013900,3.28168514224113,3.29184515816138,3.16484495915824,3.18516499099874,5987589.04292111,0.0,1.0
1999-11-10,19.75,20.25,19.31,19.44,540200,3.34433857374935,3.42900537308477,3.26983179033417,3.29184515816138,3190152.48149322,0.0,1.0
1999-11-11,19.38,19.88,19.13,19.88,459100,3.28168514224113,3.36635194157656,3.23935174257342,3.36635194157656,2711216.22409023,0.0,1.0
1999-11-12,19.63,20.06,19.13,19.25,595400,3.32401854190884,3.39683198933731,3.23935174257342,3.25967177441392,3516136.22266026,0.0,1.0
1999-11-15,20.13,20.25,19.63,19.63,317900,3.40868534124427,3.42900537308477,3.32401854190884,3.32401854190884,1877359.26298907,0.0,1.0
1999-11-16,19.44,20.0,19.13,19.88,427600,3.29184515816138,3.38667197341706,3.23935174257342,3.36635194157656,2525192.89353296,0.0,1.0
1999-11-17,20.88,21.81,19.56,19.63,775100,3.53568554024741,3.6931657870113,3.31216519000188,3.32401854190884,4577355.03222029,0.0,1.0
1999-11-18,20.38,20.63,19.69,20.25,689800,3.45101874091198,3.4933521405797,3.3341785578291,3.42900537308477,4073615.66407633,0.0,1.0
1999-11-19,19.63,20.06,19.44,19.88,1142900,3.32401854190884,3.39683198933731,3.29184515816138,3.36635194157656,6749398.87282231,0.0,1.0
1999-11-22,19.44,19.94,19.0,19.5,635100,3.29184515816138,3.37651195749681,3.21733837474621,3.30200517408163,3750584.67418799,0.0,1.0
1999-11-23,19.25,19.5,18.38,19.38,2185200,3.25967177441392,3.30200517408163,3.11235154357028,3.28168514224113,12904704.1883728,0.0,1.0
1999-11-24,19.75,19.94,19.38,19.38,1496800,3.34433857374935,3.37651195749681,3.28168514224113,3.28168514224113,8839356.22787682,0.0,1.0
1999-11-26,19.75,19.88,19.69,19.75,288900,3.34433857374935,3.36635194157656,3.3341785578291,3.34433857374935,1706099.68882524,0.0,1.0
1999-11-29,18.75,19.56,18.75,19.5,1088400,3.17500497507849,3.31216519000188,3.17500497507849,3.30200517408163,6427548.98344545,0.0,1.0
1999-11-30,18.5,19.0,18.19,18.75,945000,3.13267157541078,3.21733837474621,3.08017815982282,3.17500497507849,5580699.91671807,0.0,1.0
1999-12-01,18.69,19.0,18.31,18.75,744400,3.16484495915824,3.21733837474621,3.10049819166332,3.17500497507849,4396056.10370892,0.0,1.0
1999-12-02,17.88,18.5,17.81,18.5,687900,3.02768474423485,3.13267157541078,3.01583139232789,3.13267157541078,4062395.20921731,0.0,1.0
1999-12-03,17.38,18.19,17.0,18.13,496100,2.94301794489943,3.08017815982282,2.8786711774045,3.07001814390257,2929719.81871305,0.0,1.0
1999-12-06,16.5,17.31,16.5,17.0,496900,2.79400437806907,2.93116459299247,2.79400437806907,2.8786711774045,2934444.22075895,0.0,1.0
1999-12-07,15.13,15.81,14.5,15.5,4790000,2.56201734789001,2.67716419498619,2.45533718072737,2.62467077939822,28287357.2498196,0.0,1.0
1999-12-08,15.63,16.0,14.38,15.13,2289200,2.64668414722543,2.70933757873365,2.43501714888687,2.56201734789001,13518876.4543397,0.0,1.0
1999-12-09,15.81,16.25,15.0,16.06,1054700,2.67716419498619,2.75167097840136,2.5400039800628,2.7194975946539,6228533.54726194,0.0,1.0
1999-12-10,15.63,15.94,15.06,15.94,935500,2.64668414722543,2.6991775628134,2.55016399598305,2.6991775628134,5524597.64242302,0.0,1.0
1999-12-13,16.0,17.0,15.75,15.88,1185100,2.70933757873365,2.8786711774045,2.66700417906593,2.68901754689315,6998611.08074347,0.0,1.0
1999-12-14,15.88,16.38,15.75,16.19,676400,2.68901754689315,2.77368434622857,2.66700417906593,2.74151096248111,3994481.92980751,0.0,1.0
1999-12-15,16.13,16.56,15.88,15.88,1536700,2.73135094656086,2.80416439398933,2.68901754689315,2.68901754689315,9074985.77991603,0.0,1.0
1999-12-16,16.94,16.94,16.25,16.25,1556000,2.86851116148425,2.86851116148425,2.75167097840136,2.75167097840136,9188961.97927335,0.0,1.0
1999-12-17,17.19,17.19,16.88,17.19,1063700,2.91084456115196,2.91084456115196,2.858351145564,2.91084456115196,6281683.07027832,0.0,1.0
1999-12-20,17.06,17.25,16.63,17.19,985800,2.88883119332475,2.92100457707221,2.81601774589629,2.91084456115196,5821644.42105891,0.0,1.0
1999-12-21,17.0,17.19,16.69,17.06,551200,2.8786711774045,2.91084456115196,2.82617776181654,2.88883119332475,3255113.00962434,0.0,1.0
1999-12-22,16.81,17.0,16.5,16.88,600500,2.84649779365704,2.8786711774045,2.79400437806907,2.858351145564,3546254.28570286,0.0,1.0
1999-12-23,17.06,17.5,16.5,16.56,1057700,2.88883119332475,2.96333797673993,2.79400437806907,2.80416439398933,6246250.05493408,0.0,1.0
1999-12-27,16.5,17.19,16.19,16.94,563200,2.79400437806907,2.91084456115196,2.74151096248111,2.86851116148425,3325979.04031283,0.0,1.0
1999-12-28,17.0,17.13,16.06,17.0,877800,2.8786711774045,2.90068454523171,2.7194975946539,2.8786711774045,5183850.14486256,0.0,1.0
1999-12-29,17.31,17.69,17.0,17.25,336800,2.93116459299247,2.99551136048739,2.8786711774045,2.92100457707221,1988973.26132343,0.0,1.0
1999-12-30,17.06,17.69,16.5,17.69,472400,2.88883119332475,2.99551136048739,2.79400437806907,2.99551136048739,2789759.4081033,0.0,1.0
1999-12-31,17.56,17.56,16.56,16.88,231100,2.97349799266018,2.97349799266018,2.80416439398933,2.858351145564,1364761.64100904,0.0,1.0
2000-01-03,15.5,17.38,15.0,17.19,992800,2.62467077939822,2.94301794489943,2.5400039800628,2.91084456115196,5862982.93896053,0.0,1.0
2000-01-04,15.5,15.63,14.75,15.0,1350700,2.62467077939822,2.64668414722543,2.49767058039508,2.5400039800628,7976562.30424455,0.0,1.0
2000-01-05,15.13,15.5,15.06,15.25,899500,2.56201734789001,2.62467077939822,2.55016399598305,2.58233737973051,5311999.55035756,0.0,1.0
2000-01-06,16.31,16.5,14.94,15.06,989000,2.76183099432161,2.79400437806907,2.52984396414254,2.55016399598305,5840542.02924251,0.0,1.0
2000-01-07,16.13,16.75,15.94,16.5,689100,2.73135094656086,2.83633777773679,2.6991775628134,2.79400437806907,4069481.81228616,0.0,1.0
2000-01-10,16.25,16.25,15.63,15.88,499700,2.75167097840136,2.75167097840136,2.64668414722543,2.68901754689315,2950979.6279196,0.0,1.0
2000-01-11,16.38,16.63,16.0,16.0,697100,2.77368434622857,2.81601774589629,2.70933757873365,2.70933757873365,4116725.83274515,0.0,1.0
2000-01-12,16.38,16.56,16.06,16.31,519800,2.7787643541887,2.80930022621275,2.72447835947927,2.76688929284601,3064068.38246847,0.03,1.0
2000-01-13,16.69,16.94,16.44,16.5,1074100,2.83135391156345,2.87376484493019,2.78894297819672,2.79912160220473,6331504.13545476,0.0,1.0
2000-01-14,17.0,17.13,16.56,16.94,1274800,2.88394346893821,2.90599715428891,2.80930022621275,2.87376484493019,7514571.70829319,0.0,1.0
2000-01-18,17.06,17.94,16.69,17.25,926700,2.89412209294623,3.04340857839715,2.83135391156345,2.92635440230495,5462624.41330036,0.0,1.0
2000-01-19,17.13,17.81,17.13,17.31,415600,2.90599715428891,3.02135489304644,2.90599715428891,2.93653302631296,2449839.97644074,0.0,1.0
2000-01-20,16.75,17.13,16.0,17.06,1060200,2.84153253557147,2.90599715428891,2.71429973547126,2.89412209294623,6249567.71660845,0.0,1.0
2000-01-21,16.25,17.31,16.13,16.94,1940000,2.75671066883799,2.93653302631296,2.73635342082196,2.87376484493019,11435730.4001324,0.0,1.0
2000-01-24,15.88,16.19,15.44,16.0,1364600,2.69394248745522,2.74653204482998,2.61929924472976,2.71429973547126,8043916.34227871,0.0,1.0
2000-01-25,15.63,16.19,15.56,15.88,1333000,2.65153155408848,2.74653204482998,2.6396564927458,2.69394248745522,7857643.62029718,0.0,1.0
2000-01-26,15.81,16.25,15.69,15.69,1141600,2.68206742611253,2.75671066883799,2.6617101780965,2.6617101780965,6729396.81690267,0.0,1.0
2000-01-27,15.44,16.13,15.25,15.88,651300,2.61929924472976,2.73635342082196,2.58706693537104,2.69394248745522,3839222.27299291,0.0,1.0
2000-01-28,15.25,15.69,15.19,15.44,574500,2.58706693537104,2.6617101780965,2.57688831136302,2.61929924472976,3386508.82210107,0.0,1.0
2000-01-31,15.88,15.94,15.06,15.5,770700,2.69394248745522,2.70412111146324,2.55483462601232,2.62947786873778,4543050.21617632,0.0,1.0
2000-02-01,16.0,16.19,15.63,15.75,691000,2.71429973547126,2.74653204482998,2.65153155408848,2.67188880210452,4073242.11674819,0.0,1.0
2000-02-02,16.5,16.69,16.25,16.25,1025300,2.79912160220473,2.83135391156345,2.75671066883799,2.75671066883799,6043842.4635339,0.0,1.0
2000-02-03,16.13,16.81,16.13,16.63,854800,2.73635342082196,2.85171115957949,2.73635342082196,2.82117528755544,5038795.02372844,0.0,1.0
2000-02-04,15.69,16.56,15.25,16.06,647300,2.6617101780965,2.80930022621275,2.58706693537104,2.72447835947927,3815643.44742562,0.0,1.0
2000-02-07,15.56,16.13,15.44,15.94,780200,2.6396564927458,2.73635342082196,2.61929924472976,2.70412111146324,4599049.92689861,0.0,1.0
2000-02-08,15.5,15.88,15.31,15.69,590400,2.62947786873778,2.69394248745522,2.59724555937906,2.6617101780965,3480234.65373102,0.0,1.0
2000-02-09,15.06,15.88,14.88,15.63,946600,2.55483462601232,2.69394248745522,2.52429875398827,2.65153155408848,5579929.0704976,0.0,1.0
2000-02-10,15.88,15.88,15.06,15.06,909200,2.69394248745522,2.69394248745522,2.55483462601232,2.55483462601232,5359467.0514435,0.0,1.0
2000-02-11,15.63,15.94,15.25,15.94,760900,2.65153155408848,2.70412111146324,2.58706693537104,2.70412111146324,4485282.09353647,0.0,1.0
2000-02-14,15.75,15.88,15.31,15.63,516800,2.67188880210452,2.69394248745522,2.59724555937906,2.65153155408848,3046384.263293,0.0,1.0
2000-02-15,16.25,16.5,15.69,15.75,669900,2.75671066883799,2.79912160220473,2.6617101780965,2.67188880210452,3948863.81188078,0.0,1.0
2000-02-16,16.0,16.56,16.0,16.38,616900,2.71429973547126,2.80930022621275,2.71429973547126,2.7787643541887,3636444.37311426,0.0,1.0
2000-02-17,16.19,16.19,15.88,16.06,1147700,2.74653204482998,2.74653204482998,2.69394248745522,2.72447835947927,6765354.52589276,0.0,1.0
2000-02-18,15.69,16.25,15.69,16.19,698800,2.6617101780965,2.75671066883799,2.6617101780965,2.74653204482998,4119220.8266044,0.0,1.0
2000-02-22,15.5,15.81,15.19,15.63,338600,2.62947786873778,2.68206742611253,2.57688831136302,2.65153155408848,1995947.58427053,0.0,1.0
2000-02-23,14.75,15.75,14.69,15.38,707400,2.50224506863756,2.67188880210452,2.49206644462955,2.60912062072174,4169915.30157406,0.0,1.0
2000-02-24,14.0,14.94,13.75,14.94,1261700,2.37501226853735,2.53447737799628,2.33260133517061,2.53447737799628,7437351.05456034,0.0,1.0
2000-02-25,13.88,14.25,13.69,14.06,1356600,2.35465502052131,2.41742320190409,2.32242271116259,2.38519089254537,7996758.69114415,0.0,1.0
2000-02-28,14.19,14.5,13.81,14.06,785300,2.40724457789607,2.45983413527083,2.34277995917863,2.38519089254537,4629112.9294969,0.0,1.0
2000-02-29,15.25,15.25,14.13,14.19,2159400,2.58706693537104,2.58706693537104,2.39706595388805,2.40724457789607,12729028.9824979,0.0,1.0
2000-03-01,15.63,15.75,15.25,15.5,1553600,2.65153155408848,2.67188880210452,2.58706693537104,2.62947786873778,9158015.85033285,0.0,1.0
2000-03-02,17.75,17.88,16.0,16.0,2177200,3.01117626903842,3.03322995438913,2.71429973547126,2.71429973547126,12833954.7562723,0.0,1.0
2000-03-03,17.31,18.13,16.63,17.75,1538800,2.93653302631296,3.07564088775587,2.82117528755544,3.01117626903842,9070774.19573391,0.0,1.0
2000-03-06,17.38,17.88,17.0,17.13,478100,2.94840808765565,3.03322995438913,2.88394346893821,2.90599715428891,2818259.12592954,0.0,1.0
2000-03-07,18.69,18.94,17.63,18.13,1006900,3.17064137849736,3.2130523118641,2.99081902102239,3.07564088775587,5935379.8659244,0.0,1.0
2000-03-08,18.88,19.44,18.13,18.63,1744600,3.20287368785608,3.29787417859758,3.07564088775587,3.16046275448934,10283904.7711706,0.0,1.0
2000-03-09,18.75,19.13,18.38,19.0,674700,3.18082000250538,3.24528462122282,3.1180518211226,3.22323093587212,3977158.40256151,0.0,1.0
2000-03-10,18.56,19.13,18.0,18.44,1203900,3.14858769314666,3.24528462122282,3.05358720240516,3.12823044513062,7096637.02511309,0.0,1.0
2000-03-13,18.25,18.94,18.19,18.31,392500,3.0959981357719,3.2130523118641,3.08581951176388,3.10617675977992,2313672.25878968,0.0,1.0
2000-03-14,18.5,18.81,18.13,18.31,668800,3.13840906913864,3.19099862651339,3.07564088775587,3.10617675977992,3942379.63484977,0.0,1.0
2000-03-15,18.31,18.88,17.88,18.75,619600,3.10617675977992,3.20287368785608,3.03322995438913,3.18082000250538,3652360.08037218,0.0,1.0
2000-03-16,18.75,19.38,18.25,18.31,893700,3.18082000250538,3.28769555458956,3.0959981357719,3.10617675977992,5268099.10237027,0.0,1.0
2000-03-17,18.5,19.0,18.31,18.75,359700,3.13840906913864,3.22323093587212,3.10617675977992,3.18082000250538,2120325.88913795,0.0,1.0
2000-03-20,18.38,18.44,17.75,18.31,610400,3.1180518211226,3.12823044513062,3.01117626903842,3.10617675977992,3598128.78156744,0.0,1.0
2000-03-21,18.69,18.88,18.19,18.38,829600,3.17064137849736,3.20287368785608,3.08581951176388,3.1180518211226,4890248.42265456,0.0,1.0
2000-03-22,18.94,19.69,18.38,19.13,1959400,3.2130523118641,3.34028511196431,3.1180518211226,3.24528462122282,11550087.7041337,0.0,1.0
2000-03-23,19.0,19.06,18.75,19.0,701500,3.22323093587212,3.23340955988013,3.18082000250538,3.22323093587212,4135136.53386231,0.0,1.0
2000-03-24,18.44,19.13,18.38,18.94,925000,3.12823044513062,3.24528462122282,3.1180518211226,3.2130523118641,5452603.41243427,0.0,1.0
2000-03-27,18.44,18.88,18.25,18.38,777700,3.12823044513062,3.20287368785608,3.0959981357719,3.1180518211226,4584313.16091906,0.0,1.0
2000-03-28,19.31,19.88,18.69,18.69,933400,3.27582049324687,3.37251742132304,3.17064137849736,3.17064137849736,5502118.94612557,0.0,1.0
2000-03-29,21.1,21.69,19.38,19.38,1458400,3.57948277615272,3.67957257889822,3.28769555458956,3.28769555458956,8596839.8018315,0.0,1.0
2000-03-30,23.0,24.06,21.5,21.69,2824000,3.90180586973993,4.0816282272149,3.6473402695395,3.67957257889822,16646650.850502,0.0,1.0
2000-03-31,21.19,23.75,21.19,22.94,1536200,3.59475071216474,4.02903866984015,3.59475071216474,3.89162724573191,9055447.95911517,0.0,1.0
2000-04-03,23.25,23.38,21.75,22.0,1105400,3.94421680310667,3.96627048845737,3.68975120290624,3.73216213627298,6516008.44551874,0.0,1.0
2000-04-04,22.69,24.06,21.94,23.88,2204600,3.84921631236517,4.0816282272149,3.72198351226496,4.05109235519085,12995469.7114082,0.0,1.0
2000-04-05,22.31,23.5,21.88,23.13,1058800,3.78475169364773,3.98662773647341,3.71180488825694,3.92385955509063,6241315.1276599,0.0,1.0
2000-04-06,23.25,23.38,22.44,22.56,545200,3.94421680310667,3.96627048845737,3.80680537899844,3.82716262701447,3213793.92482072,0.0,1.0
2000-04-07,23.63,23.81,23.0,23.19,572000,4.00868142182411,4.03921729384816,3.90180586973993,3.93403817909865,3371772.05612152,0.0,1.0
2000-04-10,22.5,23.63,22.06,23.56,865500,3.81698400300645,4.00868142182411,3.74234076028099,3.99680636048142,5101868.38212093,0.0,1.0
2000-04-11,23.44,23.88,22.56,22.56,813900,3.97644911246539,4.05109235519085,3.82716262701447,3.82716262701447,4797701.53230297,0.0,1.0
2000-04-12,24.31,24.94,23.81,23.88,1681100,4.12912847258565,4.23613591551979,4.04420193057443,4.056091646456,9897376.95771157,0.03,1.0
2000-04-13,24.5,24.69,23.94,24.0,963800,4.16140055854991,4.19367264451418,4.06628283149734,4.07647401653869,5674315.5742326,0.0,1.0
2000-04-14,23.25,24.56,22.88,24.56,1019000,3.94908420352186,4.17159174359126,3.88623856243355,4.17159174359126,5999302.31390642,0.0,1.0
2000-04-17,22.94,23.44,22.5,23.44,659700,3.8964297474749,3.98135628948612,3.82169439050502,3.98135628948612,3883944.78555846,0.0,1.0
2000-04-18,23.75,23.88,22.5,22.69,679200,4.03401074553308,4.056091646456,3.82169439050502,3.85396647646929,3998749.8838128,0.0,1.0
2000-04-19,23.19,24.5,22.88,23.63,1095600,3.93889301848051,4.16140055854991,3.88623856243355,4.01362837545039,6450280.28961323,0.0,1.0
2000-04-20,23.81,24.56,23.13,24.5,1473900,4.04420193057443,4.17159174359126,3.92870183343916,4.16140055854991,8677499.19574747,0.0,1.0
2000-04-24,23.25,23.63,23.06,23.56,1007700,3.94908420352186,4.01362837545039,3.91681211755759,4.00173865956881,5932774.23132827,0.0,1.0
2000-04-25,23.63,23.94,23.5,23.5,843100,4.01362837545039,4.06628283149734,3.99154747452747,3.99154747452747,4963701.45324289,0.0,1.0
2000-04-26,23.63,23.94,23.5,23.75,747300,4.01362837545039,4.06628283149734,3.99154747452747,4.03401074553308,4399684.61156258,0.0,1.0
2000-04-27,24.0,24.19,23.31,23.5,1045400,4.07647401653869,4.10874610250296,3.9592753885632,3.99154747452747,6154730.75462,0.0,1.0
2000-04-28,24.88,24.88,23.94,23.94,1143200,4.22594473047844,4.22594473047844,4.06628283149734,4.06628283149734,6730522.47817256,0.0,1.0
2000-05-01,25.88,26.13,24.88,25.0,2232400,4.39579781450089,4.4382610855065,4.22594473047844,4.24632710056114,13143123.1457946,0.0,1.0
2000-05-02,26.88,27.38,25.94,26.0,1867800,4.56565089852333,4.65057744053456,4.40598899954223,4.41618018458358,10996562.1804852,0.0,1.0
2000-05-03,26.25,27.19,26.13,26.81,1841200,4.45864345558919,4.61830535457029,4.4382610855065,4.55376118264176,10839956.2515844,0.0,1.0
2000-05-04,27.69,28.13,26.13,26.25,2031700,4.70323189658151,4.77796725355139,4.4382610855065,4.45864345558919,11961513.7499153,0.0,1.0
2000-05-05,28.44,28.63,27.38,27.44,1313800,4.83062170959835,4.86289379556261,4.65057744053456,4.6607686255759,7734919.90187465,0.0,1.0
2000-05-08,29.0,29.44,28.0,28.13,1692300,4.92573943665092,5.00047479362079,4.75588635262847,4.77796725355139,9963316.29619612,0.0,1.0
2000-05-09,28.56,29.38,27.75,28.94,1666800,4.85100407968104,4.99028360857945,4.71342308162286,4.91554825160957,9813186.55232506,0.0,1.0
2000-05-10,28.75,28.81,27.81,28.44,731200,4.88327616564531,4.89346735068665,4.72361426666421,4.83062170959835,4304896.81249105,0.0,1.0
2000-05-11,29.44,29.5,28.81,29.0,1225300,5.00047479362079,5.01066597866214,4.89346735068665,4.92573943665092,7213881.37902802,0.0,1.0
2000-05-12,29.69,29.75,28.88,29.5,957400,5.04293806462641,5.05312924966775,4.90535706656822,5.01066597866214,5636635.95224142,0.0,1.0
2000-05-15,29.5,29.94,29.5,29.56,1657200,5.01066597866214,5.08540133563202,5.01066597866214,5.02085716370349,9756667.11933831,0.0,1.0
2000-05-16,28.0,29.5,27.81,29.5,1375100,4.75588635262847,5.01066597866214,4.72361426666421,5.01066597866214,8095820.03125882,0.0,1.0
2000-05-17,29.88,30.5,28.0,28.13,1916600,5.07521015059067,5.18051906268459,4.75588635262847,4.77796725355139,11283869.2981679,0.0,1.0
2000-05-18,30.49,30.81,29.25,29.75,1842800,5.17882053184436,5.23317351873154,4.96820270765653,5.05312924966775,10849376.1570822,0.0,1.0
2000-05-19,31.06,31.5,30.06,30.75,2362200,5.27563678973715,5.35037214670703,5.10578370571471,5.2229823336902,13907312.979303,0.0,1.0
2000-05-22,31.19,31.94,30.81,31.13,1246000,5.29771769066007,5.42510750367691,5.23317351873154,5.28752650561873,7335751.40640571,0.0,1.0
2000-05-23,31.13,31.88,31.06,31.56,2084500,5.28752650561873,5.41491631863556,5.27563678973715,5.36056333174838,12272370.6313424,0.0,1.0
2000-05-24,30.81,31.94,30.69,31.19,1155300,5.23317351873154,5.42510750367691,5.21279114864885,5.29771769066007,6801760.51349961,0.0,1.0
2000-05-25,30.25,31.5,29.69,31.5,1795500,5.13805579167897,5.35037214670703,5.04293806462641,5.35037214670703,10570900.2008037,0.0,1.0
2000-05-26,30.0,30.94,29.75,30.5,1474000,5.09559252067336,5.25525441965446,5.05312924966775,5.18051906268459,8678087.9398411,0.0,1.0
2000-05-30,31.13,31.25,29.81,30.0,1386300,5.28752650561873,5.30790887570142,5.0633204347091,5.09559252067336,8161759.36974335,0.0,1.0
2000-05-31,32.13,32.13,31.19,31.25,1902100,5.45737958964117,5.45737958964117,5.29771769066007,5.30790887570142,11198501.4045941,0.0,1.0
2000-06-01,32.06,32.88,31.38,32.88,1195100,5.4454898737596,5.58476940265801,5.32998977662434,5.58476940265801,7036080.66275719,0.0,1.0
2000-06-02,30.5,32.44,30.38,32.25,1936400,5.18051906268459,5.51003404568813,5.16013669260189,5.47776195972386,11400440.628703,0.0,1.0
2000-06-05,30.19,30.5,29.63,30.5,893200,5.12786460663763,5.18051906268459,5.03274687958506,5.18051906268459,5258662.24414251,0.0,1.0
2000-06-06,31.38,31.44,29.94,29.94,1265300,5.32998977662434,5.34018096166568,5.08540133563202,5.08540133563202,7449379.01647282,0.0,1.0
2000-06-07,31.25,32.38,30.25,31.38,1132000,5.30790887570142,5.49984286064678,5.13805579167897,5.32998977662434,6664583.139688,0.0,1.0
2000-06-08,32.19,33.0,31.44,31.5,992500,5.46757077468252,5.6051517727407,5.34018096166568,5.35037214670703,5843285.12909924,0.0,1.0
2000-06-09,31.69,32.19,31.56,32.19,670100,5.3826442326713,5.46757077468252,5.36056333174838,5.46757077468252,3945174.17129411,0.0,1.0
2000-06-12,32.56,32.94,31.88,31.94,744300,5.53041641577082,5.59496058769935,5.41491631863556,5.42510750367691,4382022.28875423,0.0,1.0
2000-06-13,33.25,33.44,32.69,32.81,732000,5.64761504374631,5.67988712971057,5.55249731669374,5.57287968677644,4309606.76523995,0.0,1.0
2000-06-14,33.5,33.94,33.19,33.31,588600,5.69007831475192,5.7648136717218,5.63742385870496,5.65780622878766,3465347.73500032,0.0,1.0
2000-06-15,33.25,33.69,32.56,33.38,1255800,5.64761504374631,5.72235040071619,5.53041641577082,5.66969594466923,7393448.32757968,0.0,1.0
2000-06-16,34.63,34.88,33.38,33.38,1489900,5.88201229969729,5.9244755707029,5.66969594466923,5.66969594466923,8771698.2507254,0.0,1.0
2000-06-19,34.18,34.81,33.5,34.5,1105400,5.80557841188718,5.91258585482133,5.69007831475192,5.85993139877437,6507977.21078722,0.0,1.0
2000-06-20,33.56,33.63,32.88,33.5,1076900,5.70026949979327,5.71215921567484,5.58476940265801,5.69007831475192,6340185.14410778,0.0,1.0
2000-06-21,33.63,33.88,32.69,33.56,1668900,5.71215921567484,5.75462248668045,5.55249731669374,5.70026949979327,9825550.17829091,0.0,1.0
2000-06-22,32.31,34.31,31.75,34.31,869800,5.48795314476521,5.8276593128101,5.39283541771264,5.8276593128101,5120896.12623731,0.0,1.0
2000-06-23,33.06,33.56,32.5,32.56,325100,5.61534295778205,5.70026949979327,5.52022523072948,5.53041641577082,1914007.04833266,0.0,1.0
2000-06-26,32.5,33.75,32.0,33.25,322500,5.52022523072948,5.73254158575753,5.43529868871825,5.64761504374631,1898699.70189875,0.0,1.0
2000-06-27,32.94,33.0,31.81,32.25,786300,5.59496058769935,5.6051517727407,5.40302660275399,5.47776195972386,4629294.80807127,0.0,1.0
2000-06-28,33.44,33.5,32.44,32.88,501200,5.67988712971057,5.69007831475192,5.51003404568813,5.58476940265801,2950785.39718342,0.0,1.0
2000-06-29,33.75,34.31,33.06,33.5,635600,5.73254158575753,5.8276593128101,5.61534295778205,5.69007831475192,3742057.45899797,0.0,1.0
2000-06-30,33.4,34.38,32.75,33.75,839500,5.67309300634968,5.83954902869167,5.56268850173509,5.73254158575753,4942506.66587286,0.0,1.0
2000-07-03,32.94,33.81,32.75,33.56,238800,5.59496058769935,5.74273277079888,5.56268850173509,5.70026949979327,1405920.89554549,0.0,1.0
2000-07-05,29.56,32.88,29.25,32.88,2151600,5.02085716370349,5.58476940265801,4.96820270765653,5.58476940265801,12667417.9181561,0.0,1.0
2000-07-06,28.75,30.88,27.31,30.5,3323100,4.88327616564531,5.24506323461311,4.63868772465298,5.18051906268459,19564554.9748208,0.0,1.0
2000-07-07,30.0,30.13,28.19,28.5,1836200,5.09559252067336,5.11767342159628,4.78815843859274,4.84081289463969,10810519.0469038,0.0,1.0
2000-07-10,30.38,32.0,30.25,31.94,1391600,5.16013669260189,5.43529868871825,5.13805579167897,5.42510750367691,8192962.8067048,0.0,1.0
2000-07-11,32.38,32.5,30.5,30.5,2558200,5.49984286064678,5.52022523072948,5.18051906268459,5.18051906268459,15061251.4027826,0.0,1.0
2000-07-12,31.44,33.56,31.38,33.5,1644300,5.34018096166568,5.70026949979327,5.32998977662434,5.69007831475192,9680719.13126237,0.0,1.0
2000-07-13,31.94,32.38,30.19,31.38,1628300,5.43105236161769,5.50586961393804,5.13348374443451,5.33583040411907,9576026.6219398,0.035,1.0
2000-07-14,31.5,32.19,31.0,31.94,695400,5.35623510929735,5.47356216407243,5.27121550438787,5.43105236161769,4089644.97506413,0.0,1.0
2000-07-17,30.38,32.44,30.06,31.5,1307000,5.16579119430011,5.51607196652717,5.11137864715804,5.35623510929735,7686462.44234804,0.0,1.0
2000-07-18,31.5,31.5,30.13,30.13,1287200,5.35623510929735,5.35623510929735,5.12328139184537,5.12328139184537,7570018.7113928,0.0,1.0
2000-07-19,30.94,31.5,30.75,31.44,500500,5.26101315179873,5.35623510929735,5.22870570193313,5.34603275670821,2943438.75470175,0.0,1.0
2000-07-20,29.0,30.94,28.56,30.94,1238500,4.93113708474994,5.26101315179873,4.8563198324296,5.26101315179873,7283614.18121503,0.0,1.0
2000-07-21,28.06,29.25,26.94,29.25,1368900,4.77130022752011,4.97364688720468,4.58085631252288,4.97364688720468,8050496.12649597,0.0,1.0
2000-07-24,27.31,28.5,27.0,28.13,1041400,4.64377082015589,4.84611747984046,4.59105866511201,4.78320297220744,6124469.76852429,0.0,1.0
2000-07-25,27.0,28.5,26.69,27.88,1161400,4.59105866511201,4.84611747984046,4.53834651006814,4.7406931697527,6830189.35007117,0.0,1.0
2000-07-26,27.81,28.19,27.0,27.06,1301300,4.72879042506537,4.79340532479658,4.59105866511201,4.60126101770115,7652940.76222457,0.0,1.0
2000-07-27,29.5,29.81,28.06,28.06,1677100,5.01615668965942,5.0688688447033,4.77130022752011,4.77130022752011,9863019.25176886,0.0,1.0
2000-07-28,30.0,30.69,29.5,29.5,787000,5.1011762945689,5.21850334934399,5.01615668965942,5.01615668965942,4628344.25564492,0.0,1.0
2000-07-31,29.56,31.0,29.06,31.0,619300,5.02635904224856,5.27121550438787,4.94133943733908,5.27121550438787,3642101.14043316,0.0,1.0
2000-08-01,30.88,31.38,29.44,29.5,766100,5.25081079920959,5.33583040411907,5.00595433707028,5.01615668965942,4505431.4285255,0.0,1.0
2000-08-02,32.0,32.06,30.81,30.81,1040900,5.44125471420683,5.45145706679597,5.23890805452226,5.23890805452226,6121529.27026784,0.0,1.0
2000-08-03,31.5,34.0,31.5,32.5,1239000,5.35623510929735,5.78133313384476,5.35623510929735,5.52627431911631,7286554.67947147,0.0,1.0
2000-08-04,32.69,33.19,31.56,32.13,1003000,5.55858176898191,5.6436013738914,5.36643746188649,5.4633598114833,5898639.50242929,0.0,1.0
2000-08-07,32.95,33.5,32.63,32.88,623200,5.60279196353485,5.69631352893528,5.54837941639278,5.59088921884752,3665037.02683343,0.0,1.0
2000-08-08,32.81,33.75,32.69,32.94,872800,5.57898647416019,5.73882333139002,5.55858176898191,5.60109157143666,5132933.75645093,0.0,1.0
2000-08-09,33.13,33.94,33.13,33.94,616000,5.63339902130226,5.77113078125562,5.63339902130226,5.77113078125562,3622693.85194062,0.0,1.0
2000-08-10,34.19,34.63,33.5,33.75,1271400,5.81364058371036,5.8884578360307,5.69631352893528,5.73882333139002,7477098.96648913,0.0,1.0
2000-08-11,34.25,34.44,33.81,34.38,700400,5.8238429362995,5.8561503861651,5.74902568397915,5.84594803357596,4119049.95762859,0.0,1.0
2000-08-14,34.75,35.94,34.31,34.31,2295300,5.90886254120898,6.11120920089355,5.83404528888864,5.83404528888864,13498651.2960378,0.0,1.0
2000-08-15,35.5,36.0,35.0,35.0,953800,6.0363919485732,6.12141155348268,5.95137234366372,5.95137234366372,5609294.47399507,0.0,1.0
2000-08-16,35.38,36.0,35.19,35.56,1134900,6.01598724339493,6.12141155348268,5.98367979352932,6.04659430116234,6674342.94247956,0.0,1.0
2000-08-17,36.25,37.75,35.75,35.75,1992400,6.16392135593743,6.41898017066587,6.07890175102794,6.07890175102794,11717297.4522833,0.0,1.0
2000-08-18,36.13,36.75,35.38,36.5,776300,6.14351665075915,6.24894096084691,6.01598724339493,6.20643115839217,4565417.59295699,0.0,1.0
2000-08-21,36.38,37.06,35.81,36.81,768600,6.18602645321389,6.30165311589079,6.08910410361708,6.25914331343605,4520133.91980773,0.0,1.0
2000-08-22,36.69,37.5,36.5,36.88,807000,6.23873860825777,6.37647036821113,6.20643115839217,6.27104605812337,4745964.18590273,0.0,1.0
2000-08-23,37.75,38.13,36.81,37.0,1058500,6.41898017066587,6.48359507039708,6.25914331343605,6.29145076330165,6225034.80889472,0.0,1.0
2000-08-24,38.0,38.06,37.0,37.75,1280000,6.46148997312061,6.47169232570975,6.29145076330165,6.41898017066587,7527675.53649999,0.0,1.0
2000-08-25,37.94,38.06,37.19,37.88,567500,6.45128762053147,6.47169232570975,6.32375821316725,6.44108526794234,3337465.52106543,0.0,1.0
2000-08-28,37.94,38.44,37.75,37.94,547900,6.45128762053147,6.53630722544095,6.41898017066587,6.45128762053147,3222197.98941277,0.0,1.0
2000-08-29,38.94,39.5,37.75,38.13,1079700,6.62132683035044,6.71654878784906,6.41898017066587,6.48359507039708,6349711.934968,0.0,1.0
2000-08-30,37.88,39.13,37.31,38.94,1394800,6.44108526794234,6.65363428021604,6.34416291834553,6.62132683035044,8202813.93617983,0.0,1.0
2000-08-31,38.25,38.75,38.06,38.25,539600,6.50399977557535,6.58901938048483,6.47169232570975,6.50399977557535,3173385.71835578,0.0,1.0
2000-09-01,38.5,39.19,38.44,38.5,912000,6.54650957803009,6.66383663280518,6.53630722544095,6.54650957803009,5363468.81975625,0.0,1.0
2000-09-05,38.5,38.63,38.0,38.25,605600,6.54650957803009,6.56861467530656,6.46148997312061,6.50399977557535,3561531.48820656,0.0,1.0
2000-09-06,39.25,39.25,38.25,38.38,1335800,6.67403898539432,6.67403898539432,6.50399977557535,6.52610487285182,7855835.14191928,0.0,1.0
2000-09-07,39.31,39.31,38.63,39.25,683500,6.68424133798345,6.68424133798345,6.56861467530656,6.67403898539432,4019661.11656074,0.0,1.0
2000-09-08,38.75,38.94,37.81,38.69,867700,6.58901938048483,6.62132683035044,6.42918252325501,6.5788170278957,5102940.67423519,0.0,1.0
2000-09-11,39.69,39.88,38.5,38.75,788200,6.74885623771466,6.78116368758026,6.54650957803009,6.58901938048483,4635401.45146038,0.0,1.0
2000-09-12,40.25,40.5,39.38,39.88,1167000,6.84407819521328,6.88658799766802,6.69614408267078,6.78116368758026,6863122.93054335,0.0,1.0
2000-09-13,39.25,40.5,38.75,40.5,1033700,6.67403898539432,6.88658799766802,6.58901938048483,6.88658799766802,6079186.09537503,0.0,1.0
2000-09-14,39.63,39.75,38.31,39.25,469000,6.73865388512552,6.7590585903038,6.51420212816449,6.67403898539432,2758187.3645457,0.0,1.0
2000-09-15,39.5,40.38,39.13,39.56,1218600,6.71654878784906,6.86618329248974,6.65363428021604,6.72675114043819,7166582.3506085,0.0,1.0
2000-09-18,39.96,40.19,39.38,39.5,1067100,6.79476682436578,6.83387584262414,6.69614408267078,6.71654878784906,6275611.37890558,0.0,1.0
2000-09-19,38.81,40.25,38.56,39.94,1226800,6.59922173307397,6.84407819521328,6.55671193061923,6.7913660401694,7214806.52201421,0.0,1.0
2000-09-20,39.69,40.5,38.81,39.06,1651700,6.74885623771466,6.88658799766802,6.59922173307397,6.64173153552871,9713641.94034143,0.0,1.0
2000-09-21,38.25,39.5,38.13,39.5,1497100,6.50399977557535,6.71654878784906,6.48359507039708,6.71654878784906,8804439.87944854,0.0,1.0
2000-09-22,38.0,39.31,37.75,38.0,1307800,6.46148997312061,6.68424133798345,6.41898017066587,6.46148997312061,7691167.23955835,0.0,1.0
2000-09-25,37.19,37.69,35.88,37.69,1245100,6.32375821316725,6.40877781807673,6.10100684830441,6.40877781807673,7322428.75820011,0.0,1.0
2000-09-26,38.94,39.5,37.44,37.44,750200,6.62132683035044,6.71654878784906,6.36626801562199,6.36626801562199,4411923.58397054,0.0,1.0
2000-09-27,39.5,39.81,38.94,39.19,921400,6.71654878784906,6.76926094289294,6.62132683035044,6.66383663280518,5418750.18697741,0.0,1.0
2000-09-28,39.0,40.13,39.0,39.88,882200,6.63152918293958,6.823673490035,6.63152918293958,6.78116368758026,5188215.1236721,0.0,1.0
2000-09-29,38.88,40.88,38.63,39.25,1055400,6.6111244777613,6.95120289739923,6.56861467530656,6.67403898539432,6206803.71970476,0.0,1.0
2000-10-02,39.69,40.0,39.31,39.44,689100,6.74885623771466,6.80156839275854,6.68424133798345,6.70634643525992,4052594.69703292,0.0,1.0
2000-10-03,39.5,39.75,39.25,39.69,541400,6.71654878784906,6.7590585903038,6.67403898539432,6.74885623771466,3183971.51207898,0.0,1.0
2000-10-04,37.63,39.38,37.56,39.31,1328500,6.3985754654876,6.69614408267078,6.38667272080027,6.68424133798345,7812903.86737518,0.0,1.0
2000-10-05,36.94,38.0,36.75,37.81,812500,6.28124841071251,6.46148997312061,6.24894096084691,6.42918252325501,4778309.66672363,0.0,1.0
2000-10-06,37.94,38.06,37.0,37.0,1181300,6.45128762053147,6.47169232570975,6.29145076330165,6.29145076330165,6947221.18067769,0.0,1.0
2000-10-09,37.88,38.63,37.5,38.13,276400,6.44108526794234,6.56861467530656,6.37647036821113,6.48359507039708,1625507.43616297,0.0,1.0
2000-10-10,40.56,40.88,38.0,38.13,2024400,6.89679035025716,6.95120289739923,6.46148997312061,6.48359507039708,11905489.3406958,0.0,1.0
2000-10-11,42.25,42.88,41.06,41.38,2761200,7.18415661485121,7.29128131703715,6.98180995516664,7.03622250230871,16238607.5713936,0.0,1.0
2000-10-12,42.13,43.06,41.63,42.0,1607500,7.16375190967293,7.32188837480457,7.07873230476345,7.14164681239647,9453701.89447167,0.0,1.0
2000-10-13,41.56,42.0,41.0,42.0,1165500,7.07278093241978,7.14766119253203,6.97747878318602,7.14766119253203,6848533.90241058,0.035,1.0
2000-10-16,40.88,42.0,40.75,42.0,840100,6.9570568940645,7.14766119253203,6.93493318084952,7.14766119253203,4936467.89482208,0.0,1.0
2000-10-17,42.5,42.69,40.88,41.0,1438300,7.23275239720502,7.26508705498077,6.9570568940645,6.97747878318602,8451519.78707606,0.0,1.0
2000-10-18,42.25,43.25,42.19,42.5,2008300,7.19020679486853,7.36038920421453,7.17999585030776,7.23275239720502,11800867.1267363,0.0,1.0
2000-10-19,42.19,43.0,42.19,42.38,1448000,7.17999585030776,7.31784360187803,7.17999585030776,7.21233050808351,8508517.45232992,0.0,1.0
2000-10-20,43.44,43.5,42.31,42.38,1039500,7.39272386199027,7.40293480655103,7.20041773942929,7.21233050808351,6108151.85890673,0.0,1.0
2000-10-23,42.94,43.88,41.88,43.5,795900,7.30763265731727,7.46760412210251,7.12723930341051,7.40293480655103,4676746.57479929,0.0,1.0
2000-10-24,40.0,43.0,39.13,42.75,1070000,6.80729637384002,7.31784360187803,6.659237677709,7.27529799954153,6287371.32181838,0.0,1.0
2000-10-25,36.81,39.44,35.31,39.38,2423600,6.26441448802628,6.71199422460626,6.00914087400728,6.7017832800455,14241189.8463168,0.0,1.0
2000-10-26,37.88,38.0,36.81,36.81,1333500,6.4465096660265,6.46693155514802,6.26441448802628,6.26441448802628,7835709.96041571,0.0,1.0
2000-10-27,38.25,39.0,36.0,37.88,1663400,6.50947715748452,6.63711396449402,6.12656673645602,6.4465096660265,9774218.18384364,0.0,1.0
2000-10-30,38.63,38.69,37.13,37.88,802700,6.574146473036,6.58435741759676,6.318872859017,6.4465096660265,4716703.70095665,0.0,1.0
2000-10-31,39.38,39.5,37.63,38.5,934400,6.7017832800455,6.72220516916702,6.40396406369,6.55202275982102,5490579.2178571,0.0,1.0
2000-11-01,42.13,43.44,41.06,42.94,21253500,7.16978490574701,7.39272386199027,6.98768972774679,7.30763265731727,124886585.409595,0.0,1.0
2000-11-02,41.06,42.0,40.94,42.0,2859600,6.98768972774679,7.14766119253203,6.96726783862526,7.14766119253203,16803146.7587587,0.0,1.0
2000-11-03,40.5,41.69,40.5,41.06,863100,6.89238757851302,7.09490464563476,6.89238757851302,6.98768972774679,5071616.99800135,0.0,1.0
2000-11-06,39.88,40.56,39.38,40.56,884600,6.7868744847185,6.90259852307378,6.7017832800455,6.90259852307378,5197952.02923415,0.0,1.0
2000-11-07,39.88,40.63,39.44,40.25,619200,6.7868744847185,6.914511291728,6.71199422460626,6.84984197617652,3638448.89950462,0.0,1.0
2000-11-08,40.88,41.19,40.06,40.13,1085900,6.9570568940645,7.00981344096176,6.81750731840078,6.829420087055,6380800.48445101,0.0,1.0
2000-11-09,39.69,41.0,39.44,40.88,546100,6.75453982694276,6.97747878318602,6.71199422460626,6.9570568940645,3208909.7933131,0.0,1.0
2000-11-10,39.88,40.13,39.69,39.94,455000,6.7868744847185,6.829420087055,6.75453982694276,6.79708542927926,2673601.82376389,0.0,1.0
2000-11-13,38.94,40.19,38.81,40.0,719100,6.62690301993326,6.83963103161576,6.60477930671828,6.80729637384002,4225466.09113981,0.0,1.0
2000-11-14,40.25,40.5,39.0,39.0,967400,6.84984197617652,6.89238757851302,6.63711396449402,6.63711396449402,5684488.80067953,0.0,1.0
2000-11-15,43.75,43.94,40.75,40.75,1551700,7.44548040888753,7.47781506666327,6.93493318084952,6.93493318084952,9117863.62622951,0.0,1.0
2000-11-16,44.44,45.0,43.0,43.75,1675000,7.56290627133627,7.65820842057003,7.31784360187803,7.44548040888753,9842380.3402297,0.0,1.0
2000-11-17,43.63,44.44,43.13,44.19,820400,7.42505851976601,7.56290627133627,7.33996731509301,7.52036066899977,4820709.74992504,0.0,1.0
2000-11-20,42.25,43.88,42.0,43.88,759500,7.19020679486853,7.46760412210251,7.14766119253203,7.46760412210251,4462858.42889818,0.0,1.0
2000-11-21,43.94,44.0,41.75,41.81,1528900,7.47781506666327,7.48802601122403,7.10511559019552,7.11532653475629,8983889.7326431,0.0,1.0
2000-11-22,44.0,44.25,42.88,43.94,810200,7.48802601122403,7.53057161356053,7.29742171275651,7.47781506666327,4760774.06068902,0.0,1.0
2000-11-24,45.5,45.63,44.75,44.94,603700,7.74329962524303,7.76542333845801,7.61566281823353,7.64799747600927,3547370.15605771,0.0,1.0
2000-11-27,45.75,46.0,44.63,45.56,796700,7.78584522757953,7.82839082991603,7.59524092911201,7.75351056980379,4681447.41317075,0.0,1.0
2000-11-28,45.25,46.38,45.19,45.75,980400,7.70075402290653,7.89306014546751,7.69054307834577,7.78584522757953,5760877.42421564,0.0,1.0
2000-11-29,42.81,45.06,41.63,45.0,1370100,7.28550894410229,7.66841936513079,7.084693701074,7.65820842057003,8050773.31590968,0.0,1.0
2000-11-30,42.44,44.44,41.38,42.81,2106900,7.22254145264426,7.56290627133627,7.04214809873751,7.28550894410229,12380245.4560179,0.0,1.0
2000-12-01,44.44,44.44,42.5,42.69,1262400,7.56290627133627,7.56290627133627,7.23275239720502,7.26508705498077,7417922.95015282,0.0,1.0
2000-12-04,46.0,46.69,44.69,44.69,1191700,7.82839082991603,7.94581669236477,7.60545187367277,7.60545187367277,7002486.35907566,0.0,1.0
2000-12-05,46.06,47.69,45.56,46.0,1884500,7.83860177447679,8.11599910171077,7.75351056980379,7.82839082991603,11073412.388754,0.0,1.0
2000-12-06,47.63,47.94,46.63,47.25,1336400,8.10578815715001,8.15854470404727,7.93560574780401,8.04111884159853,7852750.49951222,0.0,1.0
2000-12-07,45.44,48.88,43.81,48.0,2694700,7.73308868068227,8.31851616883251,7.45569135344829,8.16875564860803,15834186.449443,0.0,1.0
2000-12-08,45.63,46.0,44.44,45.88,1750000,7.76542333845801,7.82839082991603,7.56290627133627,7.80796894079451,10283083.9375534,0.0,1.0
2000-12-11,47.5,47.69,45.75,45.88,786000,8.08366444393503,8.11599910171077,7.78584522757953,7.80796894079451,4618573.69995256,0.0,1.0
2000-12-12,48.31,48.38,46.25,47.5,943100,8.22151219550529,8.23342496415951,7.87093643225253,8.08366444393503,5541700.83514665,0.0,1.0
2000-12-13,48.94,49.5,48.06,48.31,1710100,8.32872711339327,8.42402926262703,8.17896659316879,8.22151219550529,10048629.6237772,0.0,1.0
2000-12-14,47.19,48.63,46.94,47.75,1712900,8.03090789703777,8.27597056649601,7.98836229470127,8.12621004627153,10065082.5580773,0.0,1.0
2000-12-15,47.63,47.94,46.81,47.0,1225100,8.10578815715001,8.15854470404727,7.96623858148629,7.99857323926203,7198746.36108382,0.0,1.0
2000-12-18,49.5,50.44,47.69,47.75,1631400,8.42402926262703,8.58400072741227,8.11599910171077,8.12621004627153,9586184.64898551,0.0,1.0
2000-12-19,50.44,51.94,49.56,49.56,2004400,8.58400072741227,8.83927434143127,8.43424020718779,8.43424020718779,11777950.5396755,0.0,1.0
2000-12-20,50.13,51.75,49.63,50.38,1559200,8.53124418051501,8.80693968365553,8.44615297584201,8.57378978285151,9161933.98596188,0.0,1.0
2000-12-21,51.63,52.5,50.5,50.5,1732500,8.78651779453401,8.93457649066503,8.59421167197303,8.59421167197303,10180253.0981779,0.0,1.0
2000-12-22,52.0,52.06,51.0,51.69,542600,8.84948528599203,8.85969623055279,8.67930287664603,8.79672873909477,3188343.62543799,0.0,1.0
2000-12-26,55.56,55.88,52.0,52.0,1779100,9.45533466326379,9.50979303425451,8.84948528599203,8.84948528599203,10454076.933315,0.0,1.0
2000-12-27,56.06,56.06,54.5,55.5,1406600,9.54042586793679,9.54042586793679,9.27494130935703,9.44512371870303,8265249.06660723,0.0,1.0
2000-12-28,56.44,56.69,55.38,55.88,1254800,9.60509518348827,9.64764078582477,9.42470182958151,9.50979303425451,7373264.98562402,0.0,1.0
2000-12-29,54.63,56.63,53.94,56.44,1215300,9.29706502257201,9.63742984126401,9.17963916012327,9.60509518348827,7141161.09103353,0.0,1.0
2001-01-02,53.56,55.5,52.63,54.44,2063300,9.11496984457179,9.44512371870303,8.95670020388001,9.26473036479627,12124049.7647737,0.0,1.0
2001-01-03,49.0,53.88,48.56,53.0,2655300,8.33893805795403,9.16942821556251,8.26405779784179,9.01966769533803,15602670.1596489,0.0,1.0
2001-01-04,46.38,49.44,45.5,49.0,3723500,7.89306014546751,8.41381831806627,7.74329962524303,8.33893805795403,21879464.5951315,0.0,1.0
2001-01-05,47.81,48.44,46.38,47.38,1561800,8.13642099083229,8.24363590872027,7.89306014546751,8.06324255481351,9177211.7106691,0.0,1.0
2001-01-08,49.13,50.44,48.0,48.0,1761800,8.36106177116901,8.58400072741227,8.16875564860803,8.16875564860803,10352421.3035324,0.0,1.0
2001-01-09,48.38,49.81,47.56,49.75,1907500,8.23342496415951,8.47678580952429,8.09387538849579,8.46657486496353,11208561.4919332,0.0,1.0
2001-01-10,48.69,50.38,48.38,48.5,1211400,8.28618151105677,8.57378978285151,8.23342496415951,8.25384685328103,7118244.50397269,0.0,1.0
2001-01-11,47.63,49.94,47.38,49.25,1166400,8.10578815715001,8.49890952273927,8.06324255481351,8.38148366029053,6853822.34557846,0.0,1.0
2001-01-12,46.81,47.5,46.38,47.5,1712400,7.9721949658134,8.08970862798839,7.89896181402319,8.08970862798839,10054626.6547335,0.035,1.0
2001-01-16,47.94,48.31,45.5,45.75,1196800,8.16464487633186,8.22765944880251,7.74908931733624,7.79166673116776,7027199.94182732,0.0,1.0
2001-01-17,44.69,47.69,44.31,47.69,1927700,7.61113849652213,8.12206746250034,7.54642082749822,8.12206746250034,11318794.558707,0.0,1.0
2001-01-18,43.5,43.75,41.06,43.75,3683900,7.4084700066841,7.45104742051562,6.99291444768849,7.45104742051562,21630599.8209372,0.0,1.0
2001-01-19,44.25,44.75,42.19,43.0,2317600,7.53620224817866,7.62135707584169,7.18536435820695,7.32331517902107,13608153.8980439,0.0,1.0
2001-01-22,45.0,45.5,44.25,44.25,917500,7.66393448967321,7.74908931733624,7.53620224817866,7.53620224817866,5387245.94470803,0.0,1.0
2001-01-23,46.0,46.44,45.25,45.31,1408600,7.83424414499928,7.90918039334275,7.70651190350473,7.71673048282429,8270817.04383186,0.0,1.0
2001-01-24,46.0,46.94,45.5,46.06,1727400,7.83424414499928,7.99433522100579,7.74908931733624,7.84446272431884,10142701.5203146,0.0,1.0
2001-01-25,47.31,47.56,45.81,46.0,916900,8.05734979347644,8.09992720730795,7.80188531048733,7.83424414499928,5383722.95008478,0.0,1.0
2001-01-26,46.88,47.81,46.56,47.06,1190300,7.98411664168622,8.14250462113947,7.92961755198188,8.01477237964492,6989034.1667422,0.0,1.0
2001-01-29,45.38,47.5,45.38,46.87,961900,7.72865215869712,8.08970862798839,7.72865215869712,7.98241354513296,5647947.54682796,0.0,1.0
2001-01-30,44.5,45.59,43.72,45.39,1195800,7.57877966201017,7.76441718631559,7.44593813085584,7.73035525525038,7021328.28412192,0.0,1.0
2001-01-31,43.74,45.24,43.5,44.5,1569500,7.44934432396236,7.70480880695147,7.4084700066841,7.57877966201017,9215566.76863134,0.0,1.0
2001-02-01,43.25,44.48,42.2,44.15,1081400,7.36589259285258,7.57537346890365,7.18706745476021,7.51917128264605,6349610.64262372,0.0,1.0
2001-02-02,45.45,45.5,43.5,43.5,1774000,7.74057383456994,7.74908931733624,7.4084700066841,7.4084700066841,10416320.7693864,0.0,1.0
2001-02-05,45.25,46.15,44.3,44.3,823300,7.70651190350473,7.85979059329819,7.54471773094496,7.54471773094496,4834135.78885899,0.0,1.0
2001-02-06,46.11,46.75,44.98,45.75,769200,7.85297820708515,7.96197638649383,7.66052829656669,7.79166673116776,4516479.10699664,0.0,1.0
2001-02-07,47.36,47.8,45.26,46.9,1069500,8.06586527624274,8.14080152458621,7.70821500005799,7.98752283479274,6279737.91592941,0.0,1.0
2001-02-08,46.1,47.75,46.0,47.0,713600,7.85127511053189,8.1322860418199,7.83424414499928,8.00455380032535,4190014.93857618,0.0,1.0
2001-02-09,47.47,47.97,45.99,46.11,994800,8.08459933832861,8.16975416599164,7.83254104844602,7.85297820708515,5841125.08533574,0.0,1.0
2001-02-12,46.57,48.75,46.2,48.55,994800,7.93132064853514,8.30259569714598,7.8683060760645,8.26853376608076,5841125.08533575,0.0,1.0
2001-02-13,47.16,47.34,45.5,45.85,857900,8.03180334517752,8.06245908313622,7.74908931733624,7.80869769670037,5037295.14546596,0.0,1.0
2001-02-14,47.07,48.32,47.0,47.2,904800,8.01647547619818,8.22936254535577,8.00455380032535,8.03861573139057,5312675.8918494,0.0,1.0
2001-02-15,45.3,47.06,45.0,47.06,1227800,7.71502738627103,8.01477237964492,7.66393448967321,8.01477237964492,7209221.33069484,0.0,1.0
2001-02-16,46.04,47.2,45.73,46.3,1131100,7.84105653121232,8.03861573139057,7.78826053806124,7.8853370415971,6641432.03058229,0.0,1.0
2001-02-20,45.84,46.75,45.75,46.05,845300,7.80699460014711,7.96197638649383,7.79166673116776,7.84275962776558,4963312.25837787,0.0,1.0
2001-02-21,44.7,47.25,44.7,46.3,1712400,7.61284159307539,8.04713121415687,7.61284159307539,7.8853370415971,10054626.6547335,0.0,1.0
2001-02-22,44.1,45.3,44.0,44.95,785100,7.51065579987975,7.71502738627103,7.49362483434714,7.65541900690691,4609838.46451256,0.0,1.0
2001-02-23,43.59,44.88,43.1,44.11,794100,7.42379787566345,7.64349733103408,7.34034614455367,7.51235889643301,4662683.38386119,0.0,1.0
2001-02-26,44.28,44.5,43.55,43.85,1156500,7.54131153783844,7.57877966201017,7.41698548945041,7.46807838604823,6790572.13629955,0.0,1.0
2001-02-27,44.37,44.95,44.15,44.24,646100,7.55663940681778,7.65541900690691,7.51917128264605,7.5344991516254,3793678.04346143,0.0,1.0
2001-02-28,43.6,44.37,43.0,44.37,832500,7.42550097221671,7.55663940681778,7.32331517902107,7.55663940681778,4888155.0397487,0.0,1.0
2001-03-01,43.64,43.95,43.0,43.25,1212800,7.43231335842975,7.48510935158084,7.32331517902107,7.36589259285258,7121146.46511379,0.0,1.0
2001-03-02,45.1,45.23,43.9,44.3,2334000,7.68096545520582,7.70310571039821,7.47659386881453,7.54471773094496,13704449.0844126,0.0,1.0
2001-03-05,45.72,46.5,45.5,45.6,732800,7.78655744150798,7.91939897266232,7.74908931733624,7.76612028286885,4302750.76651994,0.0,1.0
2001-03-06,46.35,46.9,46.3,46.4,1124900,7.89385252436341,7.98752283479274,7.8853370415971,7.90236800712971,6605027.75280878,0.0,1.0
2001-03-07,48.78,49.2,47.3,47.55,2094700,8.30770498680576,8.37923504204271,8.05564669692317,8.09822411075469,12299361.3955094,0.0,1.0
2001-03-08,50.25,50.31,47.8,49.7,1412800,8.55806018013508,8.56827875945465,8.14080152458621,8.46438986970574,8295478.00619456,0.0,1.0
2001-03-09,50.41,50.7,49.44,50.0,1669800,8.58530972498725,8.63469952503182,8.42010935932097,8.51548276630357,9804494.03648335,0.0,1.0
2001-03-12,47.5,50.0,47.42,49.9,1220200,8.08970862798839,8.51548276630357,8.0760838555623,8.49845180077096,7164596.73213377,0.0,1.0
2001-03-13,46.92,47.59,45.97,47.49,1638300,7.99092902789927,8.10503649696773,7.8291348553395,8.08800553143513,9619536.81876312,0.0,1.0
2001-03-14,45.55,46.55,45.2,45.8,1015100,7.75760480010255,7.92791445542862,7.69799642073842,7.80018221393407,5960319.73675544,0.0,1.0
2001-03-15,44.79,46.5,44.5,46.4,784100,7.62816946205473,7.91939897266232,7.57877966201017,7.90236800712971,4603966.80680716,0.0,1.0
2001-03-16,44.8,45.39,44.26,44.5,1174400,7.62987255860799,7.73035525525038,7.53790534473192,7.57877966201017,6895674.80922628,0.0,1.0
2001-03-19,45.67,45.99,44.6,44.6,725900,7.77804195874168,7.83254104844602,7.59581062754278,7.59581062754278,4262236.32835265,0.0,1.0
2001-03-20,46.7,47.49,45.46,45.92,1251700,7.95346090372753,8.08800553143513,7.7422769311232,7.8206193725732,7349553.949854,0.0,1.0
2001-03-21,44.1,46.93,43.9,46.8,1418900,7.51065579987975,7.99263212445253,7.47659386881453,7.97049186926014,8331295.11819751,0.0,1.0
2001-03-22,42.84,44.15,41.6,44.1,1211900,7.2960656341689,7.51917128264605,7.08488166156457,7.51065579987975,7115861.97317892,0.0,1.0
2001-03-23,43.48,44.25,42.5,42.94,871600,7.40506381357758,7.53620224817866,7.23816035135803,7.3130965997015,5117736.85602999,0.0,1.0
2001-03-26,43.43,44.25,43.2,43.49,1059000,7.39654833081128,7.53620224817866,7.35737711008628,7.40676691013084,6218085.51002267,0.0,1.0
2001-03-27,42.34,43.82,42.05,43.5,2953900,7.21091080650586,7.46296909638844,7.1615210064613,7.4084700066841,17344289.6959924,0.0,1.0
2001-03-28,41.94,42.94,41.6,42.5,664300,7.14278694437543,7.3130965997015,7.08488166156457,7.23816035135803,3900542.21369978,0.0,1.0
2001-03-29,40.09,41.26,39.3,41.25,1647000,6.8277140820222,7.0269763787537,6.6931694543146,7.02527328220044,9670620.24080014,0.0,1.0
2001-03-30,41.23,41.45,40.09,40.09,1312300,7.02186708909392,7.05933521326566,6.8277140820222,6.8277140820222,7705376.40680147,0.0,1.0
2001-04-02,39.66,41.6,39.43,41.48,2030200,6.75448093023199,7.08488166156457,6.71530970950699,7.06444450292544,11920639.4735109,0.0,1.0
2001-04-03,37.89,39.7,37.66,39.65,1429900,6.45303284030484,6.76129331644503,6.41386161957985,6.75277783367873,8395883.35295696,0.0,1.0
2001-04-04,39.14,39.57,37.9,38.5,1783100,6.66591990946243,6.73915306125264,6.4547359368581,6.55692173005375,10469752.8545056,0.0,1.0
2001-04-05,40.33,40.42,38.9,39.2,2053700,6.86858839930046,6.8839162682798,6.62504559218417,6.676138488782,12058623.4295879,0.0,1.0
2001-04-06,40.35,40.48,39.15,40.4,839800,6.87199459240698,6.89413484759937,6.66762300601569,6.88051007517328,4931018.14099815,0.0,1.0
2001-04-09,42.0,42.0,41.1,41.1,603400,7.153005523695,7.153005523695,6.99972683390153,6.99972683390153,3542958.25944068,0.0,1.0
2001-04-10,42.97,43.14,42.02,42.6,1077900,7.31820588936128,7.34715853076672,7.15641171680152,7.25519131689064,6329059.84065481,0.0,1.0
2001-04-11,42.64,43.7,42.56,43.7,984500,7.26881608931672,7.44951367502675,7.25517853567823,7.44951367502675,5775229.34741717,0.04,1.0
2001-04-12,43.36,43.5,42.65,42.89,920900,7.39155407206316,7.41541979093052,7.27052078352153,7.31143344443701,5402141.90557284,0.0,1.0
2001-04-16,44.61,44.85,43.3,43.3,849700,7.60464084766461,7.64555350858009,7.38132590683429,7.38132590683429,4984471.68765908,0.0,1.0
2001-04-17,45.31,45.4,44.0,44.6,1269900,7.72396944200142,7.73931168984473,7.5006545011711,7.6029361534598,7449429.91191982,0.0,1.0
2001-04-18,44.49,45.83,44.4,45.32,2054900,7.58418451720687,7.81261354065163,7.56884226936357,7.72567413620624,12054361.387514,0.0,1.0
2001-04-19,43.26,44.3,41.75,44.24,2058800,7.37450713001504,7.55179532731545,7.11709830508849,7.54156716208658,12077239.3910233,0.0,1.0
2001-04-20,43.7,44.1,42.75,43.15,923400,7.44951367502675,7.51770144321922,7.28756772556965,7.35575549376212,5416807.2924378,0.0,1.0
2001-04-23,46.9,46.95,43.9,44.0,2293800,7.99501582056647,8.00353929159053,7.48360755912299,7.5006545011711,13455785.7563286,0.0,1.0
2001-04-24,46.65,47.6,46.25,46.25,1641600,7.95239846544618,8.11434441490328,7.88421069725372,7.88421069725372,9629879.63100052,0.0,1.0
2001-04-25,47.69,47.99,46.85,47.5,1308000,8.12968666274659,8.18082748889094,7.98649234954241,8.09729747285517,7672930.40774164,0.0,1.0
2001-04-26,47.83,49.02,47.83,48.6,1064500,8.15355238161395,8.35641099198653,8.15355238161395,8.28481383538444,6244521.72709555,0.0,1.0
2001-04-27,47.3,47.99,46.75,47.84,1054000,8.06320358875893,8.18082748889094,7.9694454074943,8.15525707581876,6182927.10226277,0.0,1.0
2001-04-30,46.39,48.0,45.4,47.2,1464200,7.90807641612108,8.18253218309575,7.73931168984473,8.04615664671082,8589223.7790637,0.0,1.0
2001-05-01,45.45,46.24,45.0,46.24,1825000,7.74783516086879,7.8825060030489,7.67112392165226,7.8825060030489,10705732.4114132,0.0,1.0
2001-05-02,42.44,45.01,42.41,45.0,2314000,7.23472220522049,7.67282861585707,7.22960812260605,7.67112392165226,13574282.0821974,0.0,1.0
2001-05-03,42.11,43.2,41.15,42.5,1568100,7.17846729646171,7.36427896478617,7.01481665279979,7.24495037044936,9198717.257171,0.0,1.0
2001-05-04,43.63,44.0,42.25,42.25,1631100,7.43758081559307,7.5006545011711,7.20233301532907,7.20233301532907,9568285.00616774,0.0,1.0
2001-05-07,43.65,44.6,43.55,44.4,1433800,7.44099020400269,7.6029361534598,7.42394326195458,7.56884226936357,8410892.67478592,0.0,1.0
2001-05-08,44.0,44.2,43.13,43.75,749500,7.5006545011711,7.53474838526733,7.35234610535249,7.45803714605081,4396682.9821119,0.0,1.0
2001-05-09,45.2,45.2,44.0,44.0,850000,7.7052178057485,7.7052178057485,7.5006545011711,7.5006545011711,4986231.53408287,0.0,1.0
2001-05-10,44.58,45.4,44.4,45.1,1149500,7.59952676505018,7.73931168984473,7.56884226936357,7.68817086370038,6743144.88050384,0.0,1.0
2001-05-11,44.41,44.6,44.11,44.6,1127300,7.57054696356838,7.6029361534598,7.51940613742403,7.6029361534598,6612916.24514308,0.0,1.0
2001-05-14,45.45,45.45,44.65,45.07,752500,7.74783516086879,7.74783516086879,7.61145962448386,7.68305678108594,4414281.44634984,0.0,1.0
2001-05-15,47.16,47.45,45.45,45.45,1458900,8.03933786989157,8.08877400183111,7.74783516086879,7.74783516086879,8558133.15891001,0.0,1.0
2001-05-16,47.28,48.49,47.2,47.4,1936100,8.05979420034931,8.26606219913152,8.04615664671082,8.08025053080705,11357462.2036916,0.0,1.0
2001-05-17,48.09,48.4,46.15,46.51,1426800,8.19787443093905,8.25071995128821,7.8671637552056,7.92853274657882,8369829.59156406,0.0,1.0
2001-05-18,49.22,49.49,48.05,48.09,901600,8.39050487608276,8.43653161961268,8.19105565411981,8.19787443093905,5288925.11897544,0.0,1.0
2001-05-21,49.78,49.86,49.23,49.32,854700,8.48596775155221,8.49960530519071,8.39220957028758,8.40755181813088,5013802.46138898,0.0,1.0
2001-05-22,49.38,49.75,48.71,49.75,1031500,8.41777998335975,8.48085366893778,8.30356547163737,8.48085366893778,6050938.62047822,0.0,1.0
2001-05-23,46.77,48.8,46.7,48.5,2268400,7.97285479590392,8.31890771948068,7.96092193647024,8.26776689333633,13306785.4257807,0.0,1.0
2001-05-24,45.99,46.3,45.0,45.78,2331100,7.83988864792861,7.89273416827777,7.67112392165226,7.80409006962757,13674593.3283536,0.0,1.0
2001-05-25,45.48,46.1,45.1,45.5,1275400,7.75294924348322,7.85864028418154,7.68817086370038,7.75635863189284,7481693.7630227,0.0,1.0
2001-05-29,45.12,46.5,44.65,45.96,843000,7.69158025211,7.92682805237401,7.61145962448386,7.83477456531418,4945168.45086102,0.0,1.0
2001-05-30,45.0,45.12,43.5,45.12,1667300,7.67112392165226,7.69158025211,7.41541979093052,7.69158025211,9780639.80797221,0.0,1.0
2001-05-31,44.89,45.28,44.11,44.75,1186500,7.65237228539934,7.71885535938699,7.51940613742403,7.62850656653197,6960192.60610509,0.0,1.0
2001-06-01,45.0,45.45,43.8,45.05,768500,7.67112392165226,7.74783516086879,7.46656061707487,7.67964739267632,4508139.92228552,0.0,1.0
2001-06-04,45.63,46.07,45.45,45.75,556700,7.7785196565554,7.85352620156711,7.74783516086879,7.79897598701313,3265688.34708698,0.0,1.0
2001-06-05,45.05,45.41,44.68,44.75,1260800,7.67964739267632,7.74101638404954,7.61657370709829,7.62850656653197,7396047.9037314,0.0,1.0
2001-06-06,41.76,44.51,41.5,44.5,2776300,7.1188029992933,7.58759390561649,7.0744809499682,7.58588921141168,16286205.4212639,0.0,1.0
2001-06-07,41.16,41.76,40.85,41.76,3008100,7.0165213470046,7.1188029992933,6.96367582665544,7.1188029992933,17645980.091382,0.0,1.0
2001-06-08,41.33,41.85,39.92,41.64,1842300,7.0455011484864,7.13414524713661,6.80513926560796,7.09834666883556,10807216.8885187,0.0,1.0
2001-06-11,41.88,42.15,41.0,41.7,1573800,7.13925932975104,7.18528607328095,6.98924623972762,7.10857483406443,9232154.33922309,0.0,1.0
2001-06-12,42.75,43.25,42.22,42.8,1536300,7.28756772556965,7.37280243581023,7.19721893271463,7.29609119659371,9012173.53624885,0.0,1.0
2001-06-13,41.58,43.74,41.51,43.1,1093900,7.08811850360669,7.456332451846,7.07618564417301,7.34723202273806,6416986.67662736,0.0,1.0
2001-06-14,40.82,41.59,40.75,41.59,810500,6.95856174404101,7.0898231978115,6.94662888460733,7.0898231978115,4754518.42161667,0.0,1.0
2001-06-15,40.72,41.45,40.21,40.21,627000,6.94151480199289,7.06595747894414,6.8545753975475,6.8545753975475,3678079.02572937,0.0,1.0
2001-06-18,39.5,40.7,39.44,40.7,1688000,6.73354210900588,6.93810541358327,6.72331394377701,6.93810541358327,9902069.21121398,0.0,1.0
2001-06-19,39.87,40.0,39.23,40.0,1739100,6.79661579458391,6.81877681924646,6.68751536547596,6.81877681924646,10201829.7187336,0.0,1.0
2001-06-20,39.11,40.48,38.98,39.99,1178400,6.66705903501822,6.90060214107741,6.64489801035567,6.81707212504165,6912676.75266266,0.0,1.0
2001-06-21,36.95,39.4,36.0,39.36,1965100,6.29884508677891,6.71649516695776,6.13689913732181,6.70967639013851,11527580.691325,0.0,1.0
2001-06-22,38.02,38.1,36.35,37.1,1765400,6.48124736669376,6.49488492033225,6.19656343449022,6.32441549985109,10356109.5885528,0.0,1.0
2001-06-25,37.53,38.3,37.4,37.4,1522700,6.39771735065799,6.52897880442848,6.37555632599544,6.37555632599544,8932393.83170352,0.0,1.0
2001-06-26,37.96,38.1,37.0,37.5,1084500,6.47101920146489,6.49488492033225,6.30736855780297,6.39260326804355,6361844.82201515,0.0,1.0
2001-06-27,36.71,37.46,36.4,37.46,1244700,6.25793242586344,6.38578449122431,6.20508690551427,6.38578449122431,7301602.81232112,0.0,1.0
2001-06-28,35.14,36.81,34.91,36.81,1767000,5.99029543570801,6.27497936791155,5.95108746899734,6.27497936791155,10365495.4361464,0.0,1.0
2001-06-29,35.55,36.19,35.2,35.9,1723200,6.06018789810529,6.16928832721323,6.00052360093688,6.11985219527369,10108557.8582725,0.0,1.0
2001-07-02,34.86,36.1,34.5,36.05,1131900,5.94256399797329,6.15394607936993,5.88119500660007,6.14542260834587,6639900.55697459,0.0,1.0
2001-07-03,35.38,35.59,34.8,34.86,799000,6.03120809662349,6.06700667492454,5.93233583274442,5.94256399797329,4687057.6420379,0.0,1.0
2001-07-05,36.05,36.8,35.4,35.4,752300,6.14542260834587,6.27327467370674,6.03461748503311,6.03461748503311,4413108.21540064,0.0,1.0
2001-07-06,36.8,36.99,35.54,36.49,747900,6.27327467370674,6.30566386359816,6.05848320390048,6.22042915335758,4387297.13451833,0.0,1.0
2001-07-09,35.4,36.6,35.3,36.6,1688300,6.03461748503311,6.23918078961051,6.017570542985,6.23918078961051,9903829.05763779,0.0,1.0
2001-07-10,34.96,36.0,34.75,35.7,2606800,5.9596109400214,6.13689913732181,5.92381236172036,6.08575831117746,15291892.1918203,0.0,1.0
2001-07-11,33.75,34.25,32.6,34.25,1597000,5.7533429412392,5.83857765147978,5.55730310768586,5.83857765147978,9368249.12932982,0.0,1.0
2001-07-12,33.26,34.5,32.72,33.85,1366600,5.66981292520343,5.88119500660007,5.5777594381436,5.77038988328731,8016687.07585606,0.0,1.0
2001-07-13,33.99,34.61,32.85,33.1,877900,5.80107437897392,5.90688979865512,5.60651054278592,5.64917805072188,5143843.89004817,0.04,1.0
2001-07-16,32.61,34.3,32.34,33.49,889700,5.56554973516739,5.85398208881452,5.51946882659655,5.71573936310199,5212983.15181212,0.0,1.0
2001-07-17,31.82,32.4,31.5,31.5,2162700,5.43072041008974,5.52970902850118,5.3761059999317,5.3761059999317,12671820.4590582,0.0,1.0
2001-07-18,31.33,31.89,30.8,31.83,1325900,5.34709209453525,5.44266731231181,5.256636977711,5.43242711040718,7768792.13328951,0.0,1.0
2001-07-19,31.47,31.94,31.0,31.4,889000,5.37098589897939,5.451200813899,5.29077098405977,5.35903899675732,5208881.67018205,0.0,1.0
2001-07-20,32.12,32.35,31.55,31.62,1309300,5.4819214196129,5.52117552691399,5.3846395015189,5.39658640374097,7671528.42606227,0.0,1.0
2001-07-23,32.1,32.96,32.0,32.5,1093000,5.47850801897802,5.62528424627774,5.46144101580363,5.54677603167557,6404170.60237231,0.0,1.0
2001-07-24,30.88,32.12,30.8,32.12,865400,5.27029058025051,5.4819214196129,5.256636977711,5.4819214196129,5070603.14665416,0.0,1.0
2001-07-25,33.87,33.88,30.75,31.42,1798500,5.78059397516466,5.7823006754821,5.2481034761238,5.36245239739219,10537878.1595303,0.0,1.0
2001-07-26,34.5,34.75,33.76,34.0,1410700,5.88811609516329,5.93078360309926,5.76182027167283,5.80278107929136,8265657.3364745,0.0,1.0
2001-07-27,36.39,36.5,33.94,35.0,1644600,6.2106824551592,6.22945615865102,5.79254087738673,5.97345111103522,9636138.12686321,0.0,1.0
2001-07-30,35.4,36.89,35.39,35.8,1477000,6.04171912373277,6.29601747103113,6.04001242341533,6.10998713643032,8654126.23943632,0.0,1.0
2001-07-31,35.35,36.5,34.5,36.5,1240300,6.03318562214558,6.22945615865102,5.88811609516329,6.22945615865102,7267239.52252733,0.0,1.0
2001-08-01,34.6,36.29,34.4,35.7,1508100,5.90518309833768,6.19361545198481,5.87104909198891,6.09292013325593,8836349.20900062,0.0,1.0
2001-08-02,35.2,35.3,34.1,34.75,1036300,6.007585117384,6.02465212055838,5.81984808246575,5.93078360309926,6071950.59033708,0.0,1.0
2001-08-03,34.37,35.09,34.1,35.0,533200,5.86592899103659,5.98881141389217,5.81984808246575,5.97345111103522,3124157.15021493,0.0,1.0
2001-08-06,33.92,34.82,33.64,34.27,677100,5.78912747675185,5.94273050532133,5.74133986786357,5.8488619878622,3967304.58816678,0.0,1.0
2001-08-07,33.61,34.47,33.61,34.0,568000,5.73621976691125,5.88299599421098,5.73621976691125,5.80278107929136,3328059.37982386,0.0,1.0
2001-08-08,32.17,34.05,32.11,33.75,721500,5.49045492120009,5.81131458087855,5.48021471929546,5.7601135713554,4227455.70870231,0.0,1.0
2001-08-09,32.15,32.62,31.76,32.17,904000,5.48704152056521,5.56725643548483,5.42048020818511,5.49045492120009,5296770.56225487,0.0,1.0
2001-08-10,32.51,32.95,32.05,32.25,464400,5.548482731993,5.6235775459603,5.46997451739083,5.5041085237396,2721040.09857429,0.0,1.0
2001-08-13,32.72,33.29,32.0,32.0,1457500,5.58432343865922,5.68160535675322,5.46144101580363,5.46144101580363,8539870.67974166,0.0,1.0
2001-08-14,33.5,33.5,33.11,33.5,872100,5.71744606341943,5.71744606341943,5.65088475103932,5.71744606341943,5109860.18511335,0.0,1.0
2001-08-15,36.2,36.21,33.3,33.3,2140300,6.17825514912786,6.1799618494453,5.68331205707066,5.68331205707066,12540573.0468961,0.0,1.0
2001-08-16,36.08,36.16,35.08,36.15,1756200,6.1577747453186,6.17142834785811,5.98710471357473,6.16972164754067,10290031.4838849,0.0,1.0
2001-08-17,35.26,36.08,34.5,36.08,659100,6.01782531928863,6.1577747453186,5.88811609516329,6.1577747453186,3861837.9176794,0.0,1.0
2001-08-20,34.15,35.26,34.1,35.25,673300,5.82838158405294,6.01782531928863,5.81984808246575,6.01611861897119,3945039.402175,0.0,1.0
2001-08-21,34.1,34.59,33.85,34.5,431400,5.81984808246575,5.90347639802024,5.77718057452978,5.88811609516329,2527684.5360141,0.0,1.0
2001-08-22,33.71,35.7,33.5,34.45,1221100,5.75328677008564,6.09292013325593,5.71744606341943,5.8795825935761,7154741.74067413,0.0,1.0
2001-08-23,33.27,33.91,33.15,33.91,1492700,5.67819195611834,5.78742077643441,5.65771155230908,5.78742077643441,8746116.6131392,0.0,1.0
2001-08-24,32.74,33.2,32.4,33.02,868500,5.58773683929409,5.66624505389627,5.52970902850118,5.63552444818237,5088766.85101588,0.0,1.0
2001-08-27,32.52,32.91,32.15,32.75,1018400,5.55018943231044,5.61675074469055,5.48704152056521,5.58944353961153,5967069.84579686,0.0,1.0
2001-08-28,32.14,32.56,32.1,32.27,754500,5.48533482024778,5.5570162335802,5.47850801897802,5.50752192437448,4420811.27126249,0.0,1.0
2001-08-29,32.2,32.78,31.5,32.48,1076500,5.49557502215241,5.59456364056385,5.3761059999317,5.54336263104069,6307492.82109221,0.0,1.0
2001-08-30,31.58,32.44,31.01,32.44,1512800,5.38975960247121,5.53653582977093,5.29247768437721,5.53653582977093,8863887.72851677,0.0,1.0
2001-08-31,31.62,31.95,31.25,31.58,942700,5.39658640374097,5.45290751421644,5.33343849199574,5.38975960247121,5523523.90380272,0.0,1.0
2001-09-04,32.5,32.55,32.0,32.5,906700,5.54677603167557,5.55530953326276,5.46144101580363,5.54677603167557,5312590.56282797,0.0,1.0
2001-09-05,31.75,32.26,31.26,32.25,1562700,5.41877350786767,5.50581522405704,5.33514519231317,5.5041085237396,9156264.77614566,0.0,1.0
2001-09-06,32.58,32.9,31.55,31.8,774400,5.56042963421507,5.61504404437311,5.3846395015189,5.42730700945486,4537410.53474576,0.0,1.0
2001-09-07,32.67,33.1,32.1,32.3,768900,5.57578993707202,5.64917805072188,5.47850801897802,5.51264202532679,4505184.6076524,0.0,1.0
2001-09-10,32.73,33.08,32.22,32.32,1044200,5.58603013897665,5.64576465008701,5.49898842278728,5.51605542596167,6118238.7401621,0.0,1.0
2001-09-17,30.77,33.19,30.7,32.8,1242200,5.25151687675868,5.66453835357883,5.23956997453661,5.59797704119872,7278372.11552323,0.0,1.0
2001-09-18,28.99,30.64,28.63,29.97,1568400,4.9477242202546,5.22932977263198,4.88628300882681,5.11498085136359,9189662.55513334,0.0,1.0
2001-09-19,28.09,29.2,27.02,29.2,1819800,4.79412119168513,4.98356492692082,4.61150425771919,4.98356492692082,10662680.3862737,0.0,1.0
2001-09-20,27.89,28.98,27.61,28.98,1234400,4.75998718533635,4.94601751993717,4.71219957644807,4.94601751993717,7232669.89164537,0.0,1.0
2001-09-21,28.39,28.58,26.65,28.58,1187400,4.84532220120829,4.87774950723962,4.54835634597396,4.87774950723962,6957284.69648387,0.0,1.0
2001-09-24,27.15,29.9,27.1,29.9,2252300,4.6336913618459,5.10303394914152,4.6251578602587,5.10303394914152,13196810.1077064,0.0,1.0
2001-09-25,26.67,27.3,26.3,27.01,1291000,4.55176974660884,4.65929186660748,4.48862183486361,4.60979755740176,7564303.97773344,0.0,1.0
2001-09-26,26.64,27.0,26.18,27.0,1299200,4.54664964565653,4.60809085708432,4.46814143105435,4.60809085708432,7612349.90539991,0.0,1.0
2001-09-27,27.3,27.7,25.8,25.8,1517600,4.65929186660748,4.72755987930502,4.40328681899168,4.40328681899168,8892012.17398006,0.0,1.0
2001-09-28,28.93,29.41,27.94,28.15,1161700,4.93748401834997,5.01940563358703,4.76852068692355,4.80436139358976,6806701.7280658,0.0,1.0
2001-10-01,28.24,28.75,27.65,28.61,1412600,4.81972169644671,4.90676341263608,4.71902637771783,4.88286960819194,8276789.92947038,0.0,1.0
2001-10-02,28.9,29.0,27.9,27.9,644300,4.93236391739766,4.94943092057204,4.76169388565379,4.76169388565379,3775120.87750089,0.0,1.0
2001-10-03,29.54,29.8,28.01,29.8,1064400,5.04159273771373,5.08596694596713,4.78046758914562,5.08596694596713,6236595.78148681,0.0,1.0
2001-10-04,31.12,31.6,29.77,31.6,1218000,5.31125138786903,5.39317300310609,5.08084684501482,5.39317300310609,7136578.03631243,0.0,1.0
2001-10-05,31.47,31.73,30.7,31.73,1369200,5.37098589897939,5.41536010723279,5.23956997453661,5.41536010723279,8022498.06840637,0.0,1.0
2001-10-08,32.02,32.6,31.1,32.6,985200,5.46485441643851,5.56384303484995,5.30783798723416,5.56384303484995,5772542.43134236,0.0,1.0
2001-10-09,32.15,32.53,31.31,32.53,885100,5.48704152056521,5.55189613262788,5.34367869390037,5.55189613262788,5186030.55824312,0.0,1.0
2001-10-10,34.0,34.0,32.2,32.2,1254000,5.80278107929136,5.80278107929136,5.49557502215241,5.49557502215241,7347511.37728717,0.0,1.0
2001-10-11,33.98,34.65,33.39,34.0,960800,5.79936767865648,5.91371659992487,5.6986723599276,5.80278107929136,5629576.50023725,0.0,1.0
2001-10-12,34.01,34.5,33.1,34.0,1070700,5.8044877796088,5.88811609516329,5.64917805072188,5.80278107929136,6273509.11615739,0.0,1.0
2001-10-15,32.9,34.0,32.25,34.0,911700,5.62187084564287,5.8098361322753,5.51080044899643,5.8098361322753,5335400.05161218,0.04,1.0
2001-10-16,34.09,34.49,33.0,33.0,905500,5.8252151102725,5.89356612359339,5.63895859897309,5.63895859897309,5299116.75631769,0.0,1.0
2001-10-17,33.99,35.2,33.9,34.59,1648800,5.80812735694228,6.01488917223796,5.79274837894508,5.91065387692361,9649015.69057604,0.0,1.0
2001-10-18,33.17,33.45,32.65,33.2,1061700,5.66800777963446,5.71585348895908,5.57915146231731,5.67313410563353,6213221.711963,0.0,1.0
2001-10-19,34.0,34.21,32.06,32.5,1059700,5.8098361322753,5.84572041426877,5.47833371766901,5.55351983232198,6201517.42315832,0.0,1.0
2001-10-22,34.39,34.49,33.39,33.5,1032400,5.87647837026317,5.89356612359339,5.70560083696095,5.7243973656242,6041753.88097446,0.0,1.0
2001-10-23,34.3,35.77,33.65,34.19,1902900,5.86109939226597,6.11228936622022,5.75002899561953,5.84230286360272,11136045.5832103,0.0,1.0
2001-10-24,34.89,35.3,33.72,35.3,6872300,5.96191713691427,6.03197692556818,5.76199042295068,6.03197692556818,40217691.9761922,0.0,1.0
2001-10-25,36.89,36.9,34.8,34.89,3613000,6.3036722035187,6.30538097885173,5.94653815891707,5.96191713691427,21143797.7256497,0.0,1.0
2001-10-26,37.7,38.5,36.1,36.1,3747800,6.4420830054935,6.57878503213527,6.16867895220995,6.16867895220995,21932666.7910849,0.0,1.0
2001-10-29,37.91,39.4,37.89,39.4,3442800,6.47796728748696,6.73257481210726,6.47454973682092,6.73257481210726,20147762.7483717,0.0,1.0
2001-10-30,35.58,37.11,34.99,37.11,3000100,6.0798226348928,6.34126526084519,5.9790048902445,6.34126526084519,17557018.4214563,0.0,1.0
2001-10-31,35.37,36.46,34.05,35.39,1499200,6.04393835289934,6.23019486419875,5.81838000894041,6.04735590356538,8773534.88798616,0.0,1.0
2001-11-01,35.97,36.1,34.65,35.1,1037400,6.14646487288067,6.16867895220995,5.92090652892174,5.99780141890774,6071014.60298616,0.0,1.0
2001-11-02,34.58,35.87,34.4,35.77,1451400,5.90894510159059,6.12937711955044,5.87818714559619,6.11228936622022,8493802.38555438,0.0,1.0
2001-11-05,33.83,34.63,33.7,34.1,819100,5.78078695161393,5.9174889782557,5.75857287228464,5.82692388560552,4793491.47995562,0.0,1.0
2001-11-06,34.06,34.1,32.9,33.3,980500,5.82008878427344,5.82692388560552,5.62187084564287,5.69022185896375,5738027.58649309,0.0,1.0
2001-11-07,35.28,35.57,33.5,35.57,1711000,6.02855937490214,6.07811385955978,5.7243973656242,6.07811385955978,10013019.0724015,0.0,1.0
2001-11-08,35.33,36.0,35.25,35.5,1242400,6.03710325156725,6.15159119887973,6.02343304890307,6.06615243222863,7270704.20546559,0.0,1.0
2001-11-09,36.61,38.0,36.1,36.2,1173100,6.25582649419408,6.49334626548416,6.16867895220995,6.18576670554018,6865150.59838353,0.0,1.0
2001-11-12,36.1,36.49,35.19,36.4,1164900,6.16867895220995,6.23532119019782,6.01318039690494,6.21994221220062,6817163.01428435,0.0,1.0
2001-11-13,36.08,36.26,35.3,36.11,570900,6.16526140154391,6.19601935753831,6.03197692556818,6.17038772754298,3340989.23929516,0.0,1.0
2001-11-14,34.01,35.1,33.96,35.0,1598300,5.81154490760832,5.99780141890774,5.80300103094321,5.98071366557752,9353482.39825794,0.0,1.0
2001-11-15,31.79,33.01,30.5,33.0,2530200,5.43219678367741,5.64066737430611,5.21176476571755,5.63895859897309,14807095.7667974,0.0,1.0
2001-11-16,32.73,32.98,31.26,31.79,1146500,5.59282166498149,5.63554104830704,5.34163169102723,5.43219678367741,6709483.55728131,0.0,1.0
2001-11-19,32.75,33.0,31.51,32.53,1076400,5.59623921564753,5.63895859897309,5.38435107435279,5.55864615832105,6299248.23467738,0.0,1.0
2001-11-20,34.44,34.8,33.4,33.4,1528100,5.88502224692828,5.94653815891707,5.70730961229397,5.70730961229397,8942661.86121375,0.0,1.0
2001-11-21,34.32,35.0,33.76,35.0,1661300,5.86451694293201,5.98071366557752,5.76882552428277,5.98071366557752,9722167.49560528,0.0,1.0
2001-11-23,35.14,35.3,33.8,35.3,564500,6.00463652023983,6.03197692556818,5.77566062561486,6.03197692556818,3303535.51512019,0.0,1.0
2001-11-26,34.6,34.75,33.9,34.64,1710400,5.91236265225663,5.93799428225196,5.79274837894508,5.91919775358872,10009507.7857601,0.0,1.0
2001-11-27,34.58,35.4,34.0,34.1,1162500,5.90894510159059,6.0490646788984,5.8098361322753,5.82692388560552,6803117.86771873,0.0,1.0
2001-11-28,34.37,35.65,33.3,35.65,4267500,5.87306081959712,6.09178406222396,5.69022185896375,6.09178406222396,24974026.2369804,0.0,1.0
2001-11-29,35.18,35.25,34.35,34.6,1568000,6.01147162157192,6.02343304890307,5.86964326893108,5.91236265225663,9176162.42286707,0.0,1.0
2001-11-30,34.98,35.27,33.79,35.17,3192900,5.97729611491147,6.02685059956912,5.77395185028184,6.00976284623889,18685311.8622272,0.0,1.0
2001-12-03,36.02,36.2,33.4,36.2,1757100,6.15500874954578,6.18576670554018,5.70730961229397,6.18576670554018,10282802.9293493,0.0,1.0
2001-12-04,37.23,37.3,35.75,36.0,2028000,6.36177056484146,6.37373199217261,6.10887181555418,6.15159119887973,11868148.8479429,0.0,1.0
2001-12-05,39.11,39.66,38.41,39.0,3276800,6.68302032744962,6.77700297076584,6.56340605413807,6.66422379878638,19176306.7775834,0.0,1.0
2001-12-06,38.6,39.11,38.07,39.11,1373800,6.59587278546549,6.68302032744962,6.50530769281532,6.68302032744962,8039675.9799329,0.0,1.0
2001-12-07,38.16,38.49,37.52,38.49,1494700,6.52068667081252,6.57707625680225,6.4113250494991,6.57707625680225,8747200.23817564,0.0,1.0
2001-12-10,37.36,37.75,37.0,37.0,879400,6.38398464417074,6.45062688215861,6.32246873218195,6.32246873218195,5146375.78741665,0.0,1.0
2001-12-11,36.4,37.36,35.89,37.35,1912700,6.21994221220062,6.38398464417074,6.13279467021649,6.38227586883772,11193396.5983532,0.0,1.0
2001-12-12,35.67,35.68,34.65,35.4,1438000,6.09520161289,6.09691038822302,5.92090652892174,6.0490646788984,8415383.65056304,0.0,1.0
2001-12-13,35.22,35.89,34.4,35.0,1065000,6.018306722904,6.13279467021649,5.87818714559619,5.98071366557752,6232533.78849071,0.0,1.0
2001-12-14,36.12,36.43,34.98,35.4,751100,6.172096502876,6.22506853819968,5.97729611491147,6.0490646788984,4395545.66059659,0.0,1.0
2001-12-17,35.8,36.61,35.66,36.55,910000,6.11741569221929,6.25582649419408,6.09349283755698,6.24557384219595,5325451.40612821,0.0,1.0
2001-12-18,36.69,36.8,35.16,35.2,933200,6.26949669685826,6.2882932255215,6.00805407090587,6.01488917223796,5461221.15626247,0.0,1.0
2001-12-19,37.59,37.73,36.54,36.69,843700,6.42328647683025,6.44720933149256,6.24386506686293,6.26949669685826,4937454.23225316,0.0,1.0
2001-12-20,37.2,38.3,37.17,37.3,1055200,6.35664423884239,6.54460952547483,6.35151791284332,6.37373199217261,6175182.77334779,0.0,1.0
2001-12-21,37.51,38.0,37.51,37.7,966200,6.40961627416608,6.49334626548416,6.40961627416608,6.4420830054935,5654341.92153964,0.0,1.0
2001-12-24,37.91,38.29,37.8,38.15,355000,6.47796728748696,6.5429007501418,6.45917075882372,6.51897789547949,2077511.26283024,0.0,1.0
2001-12-26,39.0,39.13,38.51,38.91,1852300,6.66422379878638,6.68643787811567,6.58049380746829,6.64884482078918,10839927.076452,0.0,1.0
2001-12-27,38.97,39.44,38.55,38.8,805300,6.65909747278731,6.73940991343935,6.58732890880038,6.63004829212593,4712731.88720335,0.0,1.0
2001-12-28,39.25,39.64,38.81,38.97,712000,6.70694318211193,6.77358542009979,6.63175706745896,6.65909747278731,4166726.81446515,0.0,1.0
2001-12-31,39.11,39.56,38.8,39.0,586300,6.68302032744962,6.75991521743562,6.63004829212593,6.66422379878638,3431112.26309118,0.0,1.0
2002-01-02,38.09,38.41,37.06,38.2,1140400,6.50872524348136,6.56340605413807,6.33272138418008,6.52752177214461,6673785.47642705,0.0,1.0
2002-01-03,37.35,38.0,37.14,38.0,997900,6.38227586883772,6.49334626548416,6.34639158684426,6.49334626548416,5839854.89909379,0.0,1.0
2002-01-04,37.79,37.9,37.15,37.9,1090100,6.4574619834907,6.47625851215394,6.34810036217728,6.47625851215394,6379422.61298941,0.0,1.0
2002-01-07,38.12,38.39,37.43,37.65,1131100,6.51385156948043,6.55998850347203,6.3959460715019,6.43353912882839,6619360.53348529,0.0,1.0
2002-01-08,37.73,38.03,36.7,37.65,1066200,6.44720933149256,6.49847259148323,6.27120547219128,6.43353912882839,6239556.36177352,0.0,1.0
2002-01-09,37.5,37.7,37.03,37.47,1458500,6.40790749883305,6.4420830054935,6.32759505818101,6.40278117283399,8535352.61081099,0.0,1.0
2002-01-10,37.12,37.5,36.75,37.5,1104600,6.34297403617821,6.40790749883305,6.27974934885639,6.40790749883305,6464278.70682332,0.0,1.0
2002-01-11,35.63,36.5,35.63,36.2,975100,6.08836651155791,6.23702996553084,6.08836651155791,6.18576670554018,5706426.00672046,0.0,1.0
2002-01-14,34.6,35.08,34.1,34.4,2476500,5.91236265225663,5.99438386824169,5.82692388560552,5.87818714559619,14492835.6123918,0.0,1.0
2002-01-15,35.1,35.36,34.72,34.8,1350400,6.00463652023983,6.04911530927864,5.93962905933695,5.95331484057966,7893740.08572077,0.04,1.0
2002-01-16,34.35,34.9,33.89,34.75,1860900,5.8763323210894,5.97042206713305,5.79763907894381,5.94476122730296,10877859.0976879,0.0,1.0
2002-01-17,33.6,34.63,33.11,34.63,1380100,5.74802812193898,5.9242325554389,5.66420271182737,5.9242325554389,8067350.92735725,0.0,1.0
2002-01-18,32.75,33.75,32.42,33.62,2821900,5.60261669623517,5.77368896176907,5.54616284860898,5.75144956724966,16495368.1486192,0.0,1.0
2002-01-22,32.7,34.0,32.5,34.0,879600,5.59406308295847,5.81645702815254,5.55984862985169,5.81645702815254,5141686.74422393,0.0,1.0
2002-01-23,33.57,33.85,32.67,33.85,1194500,5.74289595397296,5.79079618832246,5.58893091499246,5.79079618832246,6982429.30420132,0.0,1.0
2002-01-24,34.14,34.39,33.4,33.5,931400,5.84040714532729,5.88317521171076,5.7138136688322,5.73092089538559,5444482.75758317,0.0,1.0
2002-01-25,34.27,34.63,33.88,34.2,1071200,5.86264653984669,5.9242325554389,5.79592835628847,5.85067148125932,6261681.26468016,0.0,1.0
2002-01-28,33.17,34.87,33.12,34.87,1051700,5.6744670477594,5.96528989916703,5.66591343448271,5.96528989916703,6147694.34845419,0.0,1.0
2002-01-29,31.94,33.17,31.61,33.17,1459200,5.46404816115271,5.6744670477594,5.40759431352652,5.6744670477594,8529728.62343287,0.0,1.0
2002-01-30,32.9,33.28,30.5,31.19,2594100,5.62827753606525,5.69328499696813,5.2177040987839,5.33574396200229,15163767.1477845,0.0,1.0
2002-01-31,33.99,34.37,33.18,33.42,1220200,5.8147463054972,5.87975376640008,5.67617777041474,5.71723511414288,7132658.21430427,0.0,1.0
2002-02-01,33.27,34.3,32.77,34.3,1541900,5.69157427431279,5.86777870781271,5.60603814154585,5.86777870781271,9013150.05788867,0.0,1.0
2002-02-04,33.01,33.5,32.55,33.13,1173600,5.64709548527398,5.73092089538559,5.56840224312839,5.66762415713805,6860258.71193861,0.0,1.0
2002-02-05,32.84,33.25,32.19,33.13,781900,5.61801320013322,5.68815282900212,5.50681622753618,5.66762415713805,4570583.06651738,0.0,1.0
2002-02-06,32.69,33.6,32.51,33.04,497100,5.59235236030313,5.74802812193898,5.56155935250703,5.65222765324,2905789.54132983,0.0,1.0
2002-02-07,31.8,32.56,31.76,32.55,592100,5.44009804397796,5.57011296578373,5.43325515335661,5.56840224312839,3461110.41525124,0.0,1.0
2002-02-08,32.19,32.2,31.16,31.7,1106700,5.50681622753618,5.50852695019152,5.33061179403627,5.42299081742457,6469195.90704027,0.0,1.0
2002-02-11,33.07,33.3,31.9,32.09,699100,5.65735982120601,5.69670644227881,5.45720527053135,5.48970900098279,4086577.08377325,0.0,1.0
2002-02-12,32.4,32.9,32.16,32.65,681600,5.5427414032983,5.62827753606525,5.50168405957017,5.58550946968178,3984281.13331404,0.0,1.0
2002-02-13,32.53,32.65,31.75,32.15,620500,5.56498079781771,5.58550946968178,5.43154443070127,5.49997333691483,3627122.12913932,0.0,1.0
2002-02-14,32.98,33.39,32.04,32.22,874100,5.64196331730796,5.71210294617686,5.4811553877061,5.5119483955022,5109536.58836532,0.0,1.0
2002-02-15,32.65,33.0,32.3,33.0,991600,5.58550946968178,5.64538476261864,5.52563417674491,5.64538476261864,5796380.82716285,0.0,1.0
2002-02-19,32.82,33.14,32.03,32.3,675800,5.61459175482254,5.66933487979339,5.47944466505076,5.52563417674491,3950377.33259041,0.0,1.0
2002-02-20,32.44,32.99,32.07,32.99,875800,5.54958429391966,5.6436740399633,5.48628755567212,5.6436740399633,5119473.90926707,0.0,1.0
2002-02-21,33.31,33.65,32.6,32.6,859500,5.69841716493415,5.75658173521567,5.57695585640508,5.57695585640508,5024192.53826792,0.0,1.0
2002-02-22,34.02,34.25,33.3,33.41,793000,5.81987847346322,5.85922509453601,5.69670644227881,5.71552439148754,4635467.92652293,0.0,1.0
2002-02-25,34.88,35.07,33.81,33.81,998800,5.96700062182237,5.99950435227381,5.7839532977011,5.7839532977011,5838468.30392321,0.0,1.0
2002-02-26,34.62,34.99,34.25,34.98,751700,5.92252183278356,5.9858185710311,5.85922509453601,5.98410784837576,4394049.4834392,0.0,1.0
2002-02-27,34.5,34.9,34.37,34.72,700900,5.90199316091949,5.97042206713305,5.87975376640008,5.93962905933695,4097098.95296333,0.0,1.0
2002-02-28,35.19,35.7,34.52,34.65,1551700,6.02003302413788,6.10727987956017,5.90541460623017,5.92765400074957,9070435.79014582,0.0,1.0
2002-03-01,35.15,35.5,34.7,35.5,701200,6.01319013351652,6.07306542645339,5.93620761402627,6.07306542645339,4098852.59782835,0.0,1.0
2002-03-04,35.7,35.99,35.25,35.25,1274600,6.10727987956017,6.156890836565,6.03029736006991,6.03029736006991,7450652.48316031,0.0,1.0
2002-03-05,35.91,36.09,35.55,35.9,971700,6.14320505532228,6.17399806311839,6.08161903973008,6.14149433266695,5680055.71778353,0.0,1.0
2002-03-06,37.95,38.1,36.13,36.5,1578700,6.49219247701144,6.51785331684152,6.18084095373974,6.24413769198729,9228263.82799717,0.0,1.0
2002-03-07,38.99,39.67,38.45,38.6,1798000,6.67010763316669,6.78643677372974,6.57772860977839,6.60338944960847,10510178.2243231,0.0,1.0
2002-03-08,38.96,39.3,38.62,39.0,2202300,6.66497546520068,6.7231400354822,6.60681089491915,6.67181835582203,12873506.954075,0.0,1.0
2002-03-11,39.49,39.97,39.05,39.5,945900,6.75564376593364,6.83775845338991,6.68037196909873,6.75735448858898,5529242.25939224,0.0,1.0
2002-03-12,39.55,39.58,38.9,39.58,1231100,6.76590810186567,6.77104026983169,6.65471112926864,6.77104026983169,7196373.97773315,0.0,1.0
2002-03-13,39.83,40.18,39.6,39.7,1990400,6.81380833621517,6.87368362915203,6.77446171514237,6.79156894169576,11634849.1310861,0.0,1.0
2002-03-14,39.35,39.83,38.63,39.83,889400,6.7316936487589,6.81380833621517,6.60852161757449,6.81380833621517,5198972.47648108,0.0,1.0
2002-03-15,39.25,39.65,38.97,39.0,1152300,6.71458642220551,6.78301532841906,6.66668618785601,6.67181835582203,6735749.92652254,0.0,1.0
2002-03-18,39.88,39.9,39.2,39.65,1056100,6.82236194949186,6.82578339480254,6.70603280892881,6.78301532841906,6173414.47314107,0.0,1.0
2002-03-19,40.77,40.85,39.99,40.0,873900,6.97461626581703,6.98830204705974,6.84117989870059,6.84289062135593,5108367.49178864,0.0,1.0
2002-03-20,40.43,40.99,40.02,40.69,774900,6.91645169553551,7.01225216423449,6.84631206666661,6.96093048457432,4529664.68633369,0.0,1.0
2002-03-21,41.15,41.32,40.02,41.32,712900,7.03962372671991,7.06870601186067,6.84631206666661,7.06870601186067,4167244.74756394,0.0,1.0
2002-03-22,40.16,41.0,40.0,40.8,1053400,6.87026218384135,7.01396288688983,6.84289062135593,6.97974843378305,6157631.66935594,0.0,1.0
2002-03-25,39.88,40.69,39.51,39.6,669500,6.82236194949186,6.96093048457432,6.75906521124432,6.77446171514237,3913550.7904251,0.0,1.0
2002-03-26,39.3,40.17,39.06,39.55,702000,6.7231400354822,6.87197290649669,6.68208269175406,6.76590810186567,4103528.98413506,0.0,1.0
2002-03-27,40.67,40.9,39.49,40.9,702200,6.95750903926364,6.99685566033644,6.75564376593364,6.99685566033644,4104698.08071173,0.0,1.0
2002-03-28,40.56,41.02,40.22,40.68,858000,6.93869109005491,7.01738433220051,6.88052651977339,6.95921976191898,5015424.31394285,0.0,1.0
2002-04-01,41.39,41.57,40.86,41.57,682800,7.08068107044805,7.11147407824415,6.99001276971508,7.11147407824415,3991295.7127741,0.0,1.0
2002-04-02,42.33,42.49,41.6,41.89,1080800,7.24148900004991,7.26886056253534,7.11660624621017,7.166217203215,6317797.90036064,0.0,1.0
2002-04-03,41.11,41.91,40.81,41.9,833900,7.03278083609856,7.16963864852567,6.98145915643839,7.16792792587034,4874548.17645331,0.0,1.0
2002-04-04,39.71,41.87,39.36,41.2,948900,6.7932796643511,7.16279575790432,6.73340437141423,7.04817733999661,5546778.70804238,0.0,1.0
2002-04-05,39.25,40.2,38.7,39.96,564800,6.71458642220551,6.87710507446271,6.62049667616186,6.83604773073457,3301528.73253487,0.0,1.0
2002-04-08,40.23,41.08,39.65,39.9,410000,6.88223724242873,7.02764866813254,6.78301532841906,6.82578339480254,2396647.98218714,0.0,1.0
2002-04-09,39.03,40.24,38.91,40.24,581200,6.67695052378805,6.88394796508407,6.65642185192398,6.88394796508407,3397394.65182236,0.0,1.0
2002-04-10,40.11,40.3,38.95,39.03,437300,6.86170857056466,6.8942123010161,6.66326474254534,6.67695052378805,2556229.6649035,0.0,1.0
2002-04-11,40.03,40.68,39.4,39.86,721900,6.84802278932195,6.95921976191898,6.74024726203559,6.81894050418118,4219854.09351438,0.0,1.0
2002-04-12,38.03,39.38,37.73,39.1,902400,6.5127211488755,6.74391161826761,6.46134548901059,6.6959610023937,5269421.37019416,0.04,1.0
2002-04-15,38.93,39.48,38.8,38.8,701000,6.66684812847024,6.76103683822259,6.64458534252878,6.64458534252878,4093378.0812346,0.0,1.0
2002-04-16,38.85,39.48,38.8,39.1,760800,6.65314795250627,6.76103683822259,6.64458534252878,6.6959610023937,4442570.67646688,0.0,1.0
2002-04-17,40.14,40.39,39.2,39.26,1051000,6.8740632899254,6.91687633981282,6.71308622234867,6.72336135432165,6137147.45132319,0.0,1.0
2002-04-18,40.65,41.06,40.25,40.77,652900,6.96140191169575,7.03161531351113,6.89290103187586,6.98195217564171,3812505.77637385,0.0,1.0
2002-04-19,41.31,41.48,40.2,40.66,774100,7.07442836339856,7.10354123732201,6.88433842189838,6.96311443369124,4520233.91253024,0.0,1.0
2002-04-22,41.34,41.68,41.05,41.21,883400,7.07956592938505,7.13779167723195,7.02990279151563,7.05730314344359,5158473.89010363,0.0,1.0
2002-04-23,41.7,42.32,41.04,41.34,778900,7.14121672122294,7.24739308494376,7.02819026952013,7.07956592938505,4548262.74960575,0.0,1.0
2002-04-24,41.01,41.59,40.93,41.0,823700,7.02305270353364,7.12237897927248,7.00935252756967,7.02134018153815,4809865.22897709,0.0,1.0
2002-04-25,41.77,42.25,40.7,41.15,839800,7.15320437519142,7.23540543097528,6.96996452167323,7.0470280114706,4903878.62000117,0.0,1.0
2002-04-26,42.13,42.2,41.55,41.84,724400,7.21485516702932,7.2268428209978,7.11552889129049,7.1651920291599,4230018.66197766,0.0,1.0
2002-04-29,42.11,42.36,41.34,42.11,390900,7.21143012303833,7.25424317292575,7.07956592938505,7.21143012303833,2282598.4193361,0.0,1.0
2002-04-30,42.55,42.95,42.0,42.36,770100,7.2867810908402,7.35528197066008,7.19259238108786,7.25424317292575,4496876.54830066,0.0,1.0
2002-05-01,42.56,42.59,41.2,41.3,1059100,7.2884936128357,7.29363117882219,7.05559062144809,7.07271584140306,6184446.1138881,0.0,1.0
2002-05-02,43.2,43.2,42.02,42.25,725300,7.39809502054751,7.39809502054751,7.19601742507885,7.23540543097528,4235274.06892932,0.0,1.0
2002-05-03,43.77,44.1,43.17,43.37,967600,7.49570877429085,7.55222200014225,7.39295745456102,7.42720789447096,5650146.40713637,0.0,1.0
2002-05-06,42.22,43.21,42.09,43.2,1341500,7.23026786498879,7.39980754254301,7.20800507904733,7.39809502054751,7833476.02849674,0.0,1.0
2002-05-07,42.38,42.52,41.75,42.3,715300,7.25766821691675,7.28164352485371,7.14977933120043,7.24396804095277,4176880.65835536,0.0,1.0
2002-05-08,43.46,43.55,42.8,43.0,531700,7.44262059243044,7.45803329038991,7.32959414072763,7.36384458063757,3104777.64021745,0.0,1.0
2002-05-09,42.71,43.61,42.68,43.2,528800,7.31418144276815,7.46830842236289,7.30904387678166,7.39809502054751,3087843.55115101,0.0,1.0
2002-05-10,42.75,43.1,42.59,42.92,447400,7.32103153075014,7.38096980059254,7.29363117882219,7.35014440467359,2612521.18907897,0.0,1.0
2002-05-13,43.64,43.64,42.3,42.45,474300,7.47344598834938,7.47344598834938,7.24396804095277,7.26965587088523,2769599.46352293,0.0,1.0
2002-05-14,43.7,44.15,43.58,44.0,1013800,7.48372112032237,7.56078461011974,7.4631708563764,7.53509678018728,5919923.96398806,0.0,1.0
2002-05-15,42.61,43.47,42.45,43.24,862500,7.29705622281318,7.44433311442593,7.26965587088523,7.4049451085295,5036431.66200405,0.0,1.0
2002-05-16,43.29,43.43,42.61,42.61,630000,7.41350771850698,7.43748302644394,7.29705622281318,7.29705622281318,3678784.86615948,0.0,1.0
2002-05-17,42.4,42.86,41.97,42.75,1018400,7.26109326090774,7.33986927270061,7.18745481510137,7.32103153075014,5946784.93285209,0.0,1.0
2002-05-20,42.7,42.84,41.92,42.15,487300,7.31246892077266,7.33644422870961,7.17889220512388,7.21828021102031,2845510.89726907,0.0,1.0
2002-05-21,42.51,43.19,42.25,42.3,696800,7.27993100285821,7.39638249855201,7.23540543097528,7.24396804095277,4068852.84879353,0.0,1.0
2002-05-22,43.01,43.01,42.24,42.52,778700,7.36555710263306,7.36555710263306,7.23369290897979,7.28164352485371,4547094.88139427,0.0,1.0
2002-05-23,43.14,43.35,42.59,43.35,497100,7.38781988857453,7.42378285047997,7.29363117882219,7.42378285047997,2902736.43963155,0.0,1.0
2002-05-24,42.15,42.89,41.98,42.6,682900,7.21828021102031,7.3450068386871,7.18916733709686,7.29534370081768,3987686.00809573,0.0,1.0
2002-05-28,41.82,42.35,41.51,42.15,441100,7.16176698516891,7.25253065093026,7.1086788033085,7.21828021102031,2575733.34041738,0.0,1.0
2002-05-29,41.84,41.95,41.06,41.22,668700,7.1651920291599,7.18402977111037,7.03161531351113,7.05901566543908,3904767.36508071,0.0,1.0
2002-05-30,40.71,41.75,40.39,41.59,750400,6.97167704366873,7.14977933120043,6.91687633981282,7.12237897927248,4381841.52946996,0.0,1.0
2002-05-31,41.0,41.73,41.0,41.02,745000,7.02134018153815,7.14635428720943,7.02134018153815,7.02476522552914,4350309.08776002,0.0,1.0
2002-06-03,40.11,41.14,39.76,41.14,721000,6.8689257239389,7.04531548947511,6.8089874540965,7.04531548947511,4210164.90238252,0.0,1.0
2002-06-04,39.82,40.3,39.37,40.2,782400,6.81926258606949,6.90146364185335,6.74219909627212,6.88433842189838,4568700.44330663,0.0,1.0
2002-06-05,39.56,39.62,39.12,39.3,695100,6.77473701418656,6.78501214615954,6.69938604638469,6.73021144230364,4058925.96899596,0.0,1.0
2002-06-06,39.26,40.6,38.8,39.9,762600,6.72336135432165,6.95283930171826,6.64458534252878,6.83296276203346,4453081.49037019,0.0,1.0
2002-06-07,39.79,39.94,39.01,39.26,742700,6.814125020083,6.83981285001545,6.68054830443422,6.72336135432165,4336878.60332801,0.0,1.0
2002-06-10,38.43,39.92,38.43,39.7,649000,6.58122202869539,6.83638780602446,6.58122202869539,6.79871232212352,3789732.34625001,0.0,1.0
2002-06-11,37.77,38.93,37.47,38.6,826100,6.46819557699258,6.66684812847024,6.41681991712767,6.61033490261884,4823879.64751484,0.0,1.0
2002-06-12,37.85,38.43,37.7,38.15,965900,6.48189575295656,6.58122202869539,6.4562079230241,6.53327141282147,5640219.5273388,0.0,1.0
2002-06-13,38.05,38.44,37.45,38.0,1225000,6.5161461928665,6.58293455069089,6.41339487313667,6.50758358288901,7153192.7953101,0.0,1.0
2002-06-14,38.33,38.46,37.11,37.9,1157700,6.56409680874042,6.58635959468188,6.35516912528977,6.49045836293404,6760205.14214735,0.0,1.0
2002-06-17,39.21,39.45,38.87,39.02,456600,6.71479874434416,6.75589927223609,6.65657299649726,6.68226082642972,2666243.12680702,0.0,1.0
2002-06-18,39.15,39.55,39.03,39.21,611900,6.70452361237118,6.77302449219107,6.68397334842522,6.71479874434416,3573092.79302061,0.0,1.0
2002-06-19,39.04,39.75,38.7,39.45,973100,6.68568587042071,6.80727493210101,6.62746012257381,6.75589927223609,5682262.78295205,0.0,1.0
2002-06-20,38.98,39.69,38.92,39.25,1464000,6.67541073844773,6.79699980012802,6.66513560647475,6.72164883232615,8548795.30802775,0.0,1.0
2002-06-21,38.78,39.4,38.15,39.23,930300,6.64116029853779,6.74733666225861,6.53327141282147,6.71822378833516,5432338.9856955,0.0,1.0
2002-06-24,39.1,39.33,38.55,38.78,1068600,6.6959610023937,6.73534900829013,6.60177229264135,6.64116029853779,6239919.85393337,0.0,1.0
2002-06-25,39.12,39.78,39.1,39.45,827700,6.69938604638469,6.8124124980875,6.6959610023937,6.75589927223609,4833222.59320667,0.0,1.0
2002-06-26,39.32,39.38,38.59,39.05,964900,6.73363648629463,6.74391161826761,6.60862238062334,6.68739839241621,5634380.1862814,0.0,1.0
2002-06-27,39.17,39.67,38.5,39.57,884900,6.70794865636218,6.79357475613703,6.59320968266387,6.77644953618206,5167232.90168972,0.0,1.0
2002-06-28,39.7,39.7,39.14,39.31,977700,6.79871232212352,6.79871232212352,6.70281109037568,6.73192396429913,5709123.75181607,0.0,1.0
2002-07-01,38.7,39.68,38.65,39.6,584200,6.62746012257381,6.79528727813253,6.61889751259632,6.78158710216855,3411343.04573075,0.0,1.0
2002-07-02,37.67,38.99,37.47,38.7,578300,6.45107035703761,6.67712326044323,6.41681991712767,6.62746012257381,3376890.93349211,0.0,1.0
2002-07-03,37.81,38.27,37.2,37.52,493500,6.47504566497457,6.55382167676744,6.37058182324925,6.42538252710515,2881714.81182493,0.0,1.0
2002-07-05,38.49,38.49,37.71,37.71,271700,6.59149716066837,6.59149716066837,6.4579204450196,6.4579204450196,1586548.96529449,0.0,1.0
2002-07-08,37.4,38.31,37.28,38.15,570600,6.40483226315919,6.56067176474942,6.38428199921322,6.53327141282147,3331928.00735016,0.0,1.0
2002-07-09,36.99,37.82,36.99,37.32,592100,6.33461886134381,6.47675818697007,6.33461886134381,6.39113208719521,3457473.84008417,0.0,1.0
2002-07-10,35.96,37.48,35.82,37.4,640500,6.1582290958076,6.41853243912316,6.13425378787064,6.40483226315919,3740097.94726214,0.0,1.0
2002-07-11,35.46,35.78,35.01,35.55,889500,6.07260299603275,6.12740369988866,5.99553950623538,6.08801569399222,5194093.87055374,0.0,1.0
2002-07-12,35.22,36.15,34.73,35.58,603900,6.03150246814082,6.19076701372205,5.94758889036146,6.09315325997871,3526378.06456144,0.0,1.0
2002-07-15,35.35,35.35,33.76,34.95,995800,6.06061534206427,6.06061534206427,5.78801623615529,5.99203695064063,5808243.55501998,0.04,1.0
2002-07-16,35.15,35.66,34.13,34.9,901000,6.02632614635245,6.11376359541759,5.85145124822216,5.98346465171267,5255299.70182065,0.0,1.0
2002-07-17,35.14,36.5,34.63,36.1,924800,6.02461168656686,6.25777821740724,5.93717423750171,6.18919982598359,5394118.93922723,0.0,1.0
2002-07-18,34.88,35.61,34.83,35.0,498800,5.98003573214149,6.10519129648963,5.97146343321353,6.00060924956858,2909371.24447074,0.0,1.0
2002-07-19,33.94,34.9,33.9,34.76,1109700,5.81887651229593,5.98346465171267,5.81201867315357,5.9594622147144,6472592.76260863,0.0,1.0
2002-07-22,31.63,34.25,31.48,33.95,1399100,5.42283630182441,5.87202476564925,5.39711940504054,5.82059097208152,8160588.02754414,0.0,1.0
2002-07-23,30.93,32.24,30.91,31.5,1097500,5.30282411683304,5.52741834874546,5.29939519726185,5.40054832461172,6401433.32158508,0.0,1.0
2002-07-24,32.8,32.9,30.02,30.15,1277100,5.62342809673856,5.64057269459447,5.14680827634425,5.16909625355694,7448993.61730871,0.0,1.0
2002-07-25,31.75,33.07,30.8,32.65,2495100,5.4434098192515,5.66971851094951,5.28053613962035,5.59771119995469,14553272.237528,0.0,1.0
2002-07-26,32.42,32.47,31.11,31.6,733100,5.5582786248861,5.56685092381405,5.33368439297367,5.41769292246763,4275982.47658681,0.0,1.0
2002-07-29,34.3,34.31,32.9,33.4,703900,5.88059706457721,5.8823115243628,5.64057269459447,5.72629568387402,4105666.43741571,0.0,1.0
2002-07-30,34.33,34.58,33.28,34.3,558100,5.88574044393398,5.92860193857376,5.70572216644693,5.88059706457721,3255252.7897737,0.0,1.0
2002-07-31,34.29,34.7,33.77,34.25,565300,5.87888260479162,5.94917545600085,5.78973069594089,5.87202476564925,3297248.52545973,0.0,1.0
2002-08-01,33.25,34.69,33.19,34.69,716600,5.70057878709015,5.94746099621526,5.69029202837661,5.94746099621526,4179742.24897301,0.0,1.0
2002-08-02,33.11,33.83,32.6,32.98,723300,5.67657635009188,5.80001745465443,5.58913890102674,5.65428837287919,4218821.61412528,0.0,1.0
2002-08-05,31.94,33.74,31.87,33.07,580400,5.47598455517773,5.78458731658411,5.46398333667859,5.66971851094951,3385322.91557903,0.0,1.0
2002-08-06,33.19,33.54,32.69,32.8,571100,5.69029202837661,5.75029812087229,5.60456903909706,5.62342809673856,3331078.42365124,0.0,1.0
2002-08-07,33.66,33.85,32.73,33.75,429100,5.77087163829938,5.80344637422561,5.61142687823942,5.7863017763697,2502829.19206575,0.0,1.0
2002-08-08,34.96,35.02,33.45,33.75,401200,5.99375141042622,6.00403816913976,5.73486798280197,5.7863017763697,2340095.7162824,0.0,1.0
2002-08-09,35.51,35.95,34.01,34.75,502700,6.08804669863372,6.16348292919973,5.83087773079507,5.95774775492881,2932118.93463401,0.0,1.0
2002-08-12,36.0,36.22,34.75,35.51,404100,6.17205522812768,6.20977334341069,5.95774775492881,6.08804669863372,2357010.66537816,0.0,1.0
2002-08-13,34.49,35.79,34.46,35.26,850500,5.91317180050344,6.13605157263027,5.90802842114667,6.04518520399395,4960746.27791172,0.0,1.0
2002-08-14,34.85,35.02,33.98,34.65,768700,5.97489235278472,6.00403816913976,5.8257343514383,5.9406031570729,4483628.05858993,0.0,1.0
2002-08-15,35.75,35.96,34.95,34.95,803700,6.12919373348791,6.16519738898532,5.99203695064063,5.99203695064063,4687773.99595256,0.0,1.0
2002-08-16,35.1,35.65,34.76,35.65,872300,6.01775384742449,6.112049135632,5.9594622147144,6.112049135632,5087900.0331833,0.0,1.0
2002-08-19,35.25,35.46,34.52,35.0,771300,6.04347074420836,6.07947439970577,5.91831517986021,6.00060924956858,4498793.18536544,0.0,1.0
2002-08-20,34.48,35.25,34.22,35.25,380700,5.91145734071785,6.04347074420836,5.86688138629248,6.04347074420836,2220524.52439858,0.0,1.0
2002-08-21,34.76,34.95,33.95,34.48,380500,5.9594622147144,5.99203695064063,5.82059097208152,5.91145734071785,2219357.97618508,0.0,1.0
2002-08-22,35.67,35.75,34.66,34.66,504300,6.11547805520318,6.12919373348791,5.94231761685849,5.94231761685849,2941451.32034201,0.0,1.0
2002-08-23,35.08,35.61,35.01,35.61,468300,6.01432492785331,6.10519129648963,6.00232370935417,6.10519129648963,2731472.64191189,0.0,1.0
2002-08-26,35.52,35.7,34.6,35.1,305400,6.08976115841932,6.12062143455995,5.93203085814494,6.01775384742449,1781319.12201557,0.0,1.0
2002-08-27,35.9,36.4,35.62,36.25,608900,6.15491063027177,6.24063361955132,6.10690575627522,6.21491672276746,3551556.03600288,0.0,1.0
2002-08-28,34.99,35.82,34.89,35.81,487200,5.99889478978299,6.14119495198705,5.98175019192708,6.13948049220146,2841711.4480877,0.0,1.0
2002-08-29,34.26,35.05,34.11,34.65,594400,5.87373922543485,6.00918154849654,5.84802232865098,5.9406031570729,3466981.29052408,0.0,1.0
2002-08-30,34.84,35.27,34.25,34.3,521200,5.97317789299913,6.04689966377954,5.87202476564925,5.88059706457721,3040024.64438282,0.0,1.0
2002-09-03,33.55,34.35,33.24,34.34,636300,5.75201258065788,5.88916936350517,5.69886432730456,5.88745490371957,3711373.14125248,0.0,1.0
2002-09-04,33.7,33.93,32.69,33.75,400100,5.77772947744175,5.81716205251034,5.60456903909706,5.7863017763697,2333679.70110815,0.0,1.0
2002-09-05,34.05,34.2,33.36,33.4,454300,5.83773556993743,5.8634524667213,5.71943784473165,5.72629568387402,2649814.26696684,0.0,1.0
2002-09-06,34.7,35.0,34.2,34.52,372700,5.94917545600085,6.00060924956858,5.8634524667213,5.91831517986021,2173862.59585855,0.0,1.0
2002-09-09,34.55,34.79,34.13,34.45,488900,5.92345855921699,5.96460559407117,5.85145124822216,5.90631396136108,2851627.10790246,0.0,1.0
2002-09-10,35.35,35.39,34.63,34.7,416000,6.06061534206427,6.06747318120663,5.93717423750171,5.94917545600085,2426420.28408145,0.0,1.0
2002-09-11,35.62,35.75,35.5,35.5,735200,6.10690575627522,6.12919373348791,6.08633223884813,6.08633223884813,4288231.23282857,0.0,1.0
2002-09-12,35.07,35.61,34.85,35.5,841800,6.01261046806772,6.10519129648963,5.97489235278472,6.08633223884813,4910001.43062444,0.0,1.0
2002-09-13,35.22,35.47,34.72,34.87,753900,6.03832736485158,6.08118885949136,5.95260437557203,5.9783212723559,4397303.49079089,0.0,1.0
2002-09-16,35.66,35.85,34.92,35.22,586700,6.11376359541759,6.14633833134382,5.98689357128385,6.03832736485158,3422069.1843043,0.0,1.0
2002-09-17,34.79,35.27,34.51,35.0,879500,5.96460559407117,6.04689966377954,5.91660072007462,6.00060924956858,5129895.76886933,0.0,1.0
2002-09-18,35.23,35.35,34.52,34.9,713600,6.04004182463717,6.06061534206427,5.91831517986021,5.98346465171267,4162244.0257705,0.0,1.0
2002-09-19,34.22,35.2,34.22,34.5,806300,5.86688138629248,6.0348984452804,5.86688138629248,5.91488626028903,4702939.12272807,0.0,1.0
2002-09-20,34.02,34.65,34.02,34.22,538300,5.83259219058066,5.9406031570729,5.83259219058066,5.86688138629248,3139764.51663713,0.0,1.0
2002-09-23,34.18,34.86,33.92,34.3,477100,5.86002354715012,5.97660681257031,5.81544759272475,5.88059706457721,2782800.76330592,0.0,1.0
2002-09-24,33.12,34.1,33.08,34.1,644500,5.67829080987747,5.84630786886539,5.6714329707351,5.84630786886539,3759201.618006,0.0,1.0
2002-09-25,34.55,34.74,33.0,33.48,1434200,5.92345855921699,5.95603329514322,5.65771729245038,5.74001136215875,8365317.23901351,0.0,1.0
2002-09-26,35.57,35.8,34.55,34.7,505100,6.09833345734727,6.13776603241586,5.92345855921699,5.94917545600085,2946117.51319602,0.0,1.0
2002-09-27,35.68,36.35,35.18,35.24,505700,6.11719251498877,6.23206132062337,6.03146952570922,6.04175628442277,2949617.15783652,0.0,1.0
2002-09-30,35.96,36.25,34.91,35.68,670200,6.16519738898532,6.21491672276746,5.98517911149826,6.11719251498877,3909103.06344084,0.0,1.0
2002-10-01,36.1,36.18,35.1,35.1,569000,6.18919982598359,6.20291550426832,6.01775384742449,6.01775384742449,3318829.66740949,0.0,1.0
2002-10-02,36.49,37.67,35.91,36.0,1502200,6.25606375762164,6.45837001232139,6.15662509005736,6.17205522812768,8761943.63160376,0.0,1.0
2002-10-03,35.78,36.54,35.4,36.0,864200,6.13433711284468,6.2646360565496,6.06918764099222,6.17205522812768,5040654.83053652,0.0,1.0
2002-10-04,34.97,36.2,34.64,35.9,694900,5.99546587021181,6.20634442383951,5.9388886972873,6.15491063027177,4053171.76780818,0.0,1.0
2002-10-07,34.6,35.63,34.5,34.95,531400,5.93203085814494,6.10862021606082,5.91488626028903,5.99203695064063,3099518.60327136,0.0,1.0
2002-10-08,34.15,34.83,33.59,34.6,749400,5.85488016779334,5.97146343321353,5.75887041980025,5.93203085814494,4371056.15598712,0.0,1.0
2002-10-09,33.31,34.24,33.15,34.15,615800,5.7108655458037,5.87031030586366,5.68343418923424,5.85488016779334,3591801.94936865,0.0,1.0
2002-10-10,33.33,33.44,32.4,33.31,1460200,5.71429446537488,5.73315352301638,5.55484970531492,5.7108655458037,8516968.5067686,0.0,1.0
2002-10-11,33.98,34.21,33.36,33.66,632300,5.8257343514383,5.86516692650689,5.71943784473165,5.77087163829938,3688042.17698246,0.0,1.0
2002-10-14,35.78,35.98,33.9,34.0,756700,6.13433711284468,6.1686263085565,5.81201867315357,5.82916327100948,4413635.1657799,0.0,1.0
2002-10-15,36.87,37.04,36.4,36.4,817700,6.32807106861647,6.35724850505978,6.24740403844967,6.24740403844967,4764263.65524234,0.04,1.0
2002-10-16,36.31,36.97,35.97,36.87,483000,6.23195716033263,6.3452342665243,6.17360228744601,6.32807106861647,2814160.87254745,0.0,1.0
2002-10-17,37.55,37.59,36.58,37.24,451000,6.4447808143897,6.45164609355284,6.27829779468376,6.39157490087543,2627715.43171615,0.0,1.0
2002-10-18,37.33,37.71,36.79,37.35,509100,6.40702177899248,6.47224193104223,6.3143405102902,6.41045441857405,2966230.43522548,0.0,1.0
2002-10-21,37.8,38.25,37.0,37.02,692500,6.48768880915928,6.5649231997445,6.35038322589665,6.35381586547821,4034795.86798987,0.0,1.0
2002-10-22,37.23,37.25,35.93,36.95,1234500,6.38985858108465,6.39329122066622,6.16673700828288,6.34180162694273,7192715.52207004,0.0,1.0
2002-10-23,38.85,38.97,37.2,37.23,1234300,6.66790238719148,6.68849822468087,6.3847096217123,6.38985858108465,7191550.23806484,0.0,1.0
2002-10-24,38.27,39.33,38.03,39.3,654300,6.56835583932607,6.75028573714905,6.52716416434728,6.74513677777671,3812226.62299751,0.0,1.0
2002-10-25,36.47,38.21,35.78,38.2,2420100,6.25941827698515,6.55805792058137,6.14099221142113,6.55634160079059,14100519.1048698,0.0,1.0
2002-10-28,36.63,37.36,35.82,37.24,829600,6.28687939363768,6.41217073836483,6.14785749058427,6.39157490087543,4833598.05355148,0.0,1.0
2002-10-29,35.77,36.25,35.29,36.23,756400,6.13927589163035,6.22165924158793,6.05689254167277,6.21822660200636,4407104.10764988,0.0,1.0
2002-10-30,37.3,37.76,35.78,35.78,1031300,6.40187281962013,6.48082352999614,6.14099221142113,6.14099221142113,6008786.97279128,0.0,1.0
2002-10-31,37.03,38.24,36.0,37.6,974000,6.35553218526899,6.56320687995372,6.17875124681836,6.45336241334362,5674933.10530273,0.0,1.0
2002-11-01,37.65,37.82,36.84,36.85,767200,6.46194401229753,6.49112144874084,6.32292210924412,6.3246384290349,4470029.44393045,0.0,1.0
2002-11-04,37.88,38.23,37.46,37.92,1039600,6.50141936748554,6.56149056016294,6.42933393627266,6.50828464664867,6057146.25900689,0.0,1.0
2002-11-05,37.71,38.2,37.27,38.02,549000,6.47224193104223,6.55634160079059,6.39672386024778,6.5254478445565,3198704.59426201,0.0,1.0
2002-11-06,38.02,38.11,37.36,37.88,768800,6.5254478445565,6.54089472267354,6.41217073836483,6.50141936748554,4479351.71597201,0.0,1.0
2002-11-07,37.86,38.29,37.41,38.29,660400,6.49798672790397,6.57178847890764,6.42075233731874,6.57178847890764,3847767.78515598,0.0,1.0
2002-11-08,37.49,37.9,37.22,37.76,470400,6.43448289564501,6.5048520070671,6.38814226129387,6.48082352999614,2740747.98022012,0.0,1.0
2002-11-11,37.21,37.98,36.91,37.39,413700,6.38642594150309,6.51858256539337,6.3349363477796,6.41731969773718,2410389.96474716,0.0,1.0
2002-11-12,36.89,37.49,36.75,37.23,443200,6.33150370819803,6.43448289564501,6.30747523112707,6.38985858108465,2582269.35551352,0.0,1.0
2002-11-13,35.85,37.35,35.32,36.79,1253300,6.15300644995661,6.41045441857405,6.06204150104512,6.3143405102902,7302252.21855843,0.0,1.0
2002-11-14,37.67,37.67,36.02,36.05,1457500,6.4653766518791,6.4653766518791,6.18218388639992,6.18733284577227,8492007.18786317,0.0,1.0
2002-11-15,37.59,37.74,36.55,36.55,839400,6.45164609355284,6.47739089041458,6.27314883531141,6.27314883531141,4890696.96980606,0.0,1.0
2002-11-18,37.96,38.06,37.45,38.0,750100,6.5151499258118,6.53231312371963,6.42761761648188,6.52201520497493,4370397.66148622,0.0,1.0
2002-11-19,38.31,38.5,37.6,37.99,709200,6.5752211184892,6.60783119451408,6.45336241334362,6.52029888518415,4132097.08242371,0.0,1.0
2002-11-20,39.9,39.9,38.49,38.5,1197300,6.84811596522368,6.84811596522368,6.60611487472329,6.60783119451408,6975972.69710365,0.0,1.0
2002-11-21,40.36,40.73,39.76,39.95,1463700,6.92706667559969,6.99057050785866,6.82408748815272,6.85669756417759,8528130.99202423,0.0,1.0
2002-11-22,38.38,39.3,38.38,39.15,3356300,6.58723535702468,6.74513677777671,6.58723535702468,6.71939198091496,19555213.5331905,0.0,1.0
2002-11-25,38.65,38.88,38.4,38.88,1077200,6.63357599137582,6.67305134656383,6.59066799660625,6.67305134656383,6276219.65198367,0.0,1.0
2002-11-26,37.71,38.65,37.68,38.65,774100,6.47224193104223,6.63357599137582,6.46709297166988,6.63357599137582,4510231.74210969,0.0,1.0
2002-11-27,38.28,38.5,37.73,37.81,724300,6.57007215911685,6.60783119451408,6.47567457062379,6.48940512895006,4220076.02481598,0.0,1.0
2002-11-29,38.77,39.09,38.57,38.58,492000,6.65417182886521,6.70909406217027,6.61984543304956,6.62156175284034,2866598.65278126,0.0,1.0
2002-12-02,39.09,39.46,38.66,39.46,1036700,6.70909406217027,6.77259789442923,6.6352923111666,6.77259789442923,6040249.64093156,0.0,1.0
2002-12-03,39.44,39.75,38.83,39.13,1202600,6.76916525484767,6.82237116836194,6.66446974760991,6.7159593413334,7006852.72324133,0.0,1.0
2002-12-04,38.87,39.45,38.73,39.45,581000,6.67133502677304,6.77088157463845,6.64730654970208,6.77088157463845,3385150.03509331,0.0,1.0
2002-12-05,39.31,39.45,38.9,39.44,993900,6.74685309756749,6.77088157463845,6.67648398614539,6.76916525484767,5790878.86381969,0.0,1.0
2002-12-06,39.86,40.0,39.11,39.16,717500,6.84125068606055,6.86527916313151,6.71252670175183,6.72110830070575,4180456.36863933,0.0,1.0
2002-12-09,39.38,40.5,39.34,39.86,964700,6.75886733610297,6.95109515267065,6.75200205693984,6.84125068606055,5620747.39906113,0.0,1.0
2002-12-10,40.16,40.25,39.35,39.4,645900,6.89274027978403,6.90818715790108,6.75371837673062,6.76229997568454,3763284.6947793,0.0,1.0
2002-12-11,40.28,40.55,39.6,40.16,852900,6.91333611727343,6.95967675162457,6.79662637150019,6.89274027978403,4969353.64015677,0.0,1.0
2002-12-12,41.49,41.74,40.28,40.28,1476000,7.12101081195816,7.16391880672773,6.91333611727343,6.91333611727343,8599795.95834376,0.0,1.0
2002-12-13,41.16,41.87,41.0,41.6,925700,7.06437225886232,7.18623096400791,7.0369111422098,7.13989032965677,5393517.01804798,0.0,1.0
2002-12-16,41.38,41.9,41.29,41.41,865600,7.10213129425955,7.19137992338025,7.0866844161425,7.10728025363189,5043349.17448669,0.0,1.0
2002-12-17,40.7,41.59,40.67,41.28,629400,6.98542154848631,7.13817400986599,6.98027258911396,7.08496809635172,3667148.76435065,0.0,1.0
2002-12-18,39.87,40.61,39.81,40.6,721100,6.84296700585133,6.96997467036926,6.83266908710663,6.96825835057848,4201431.48073285,0.0,1.0
2002-12-19,39.8,40.18,39.4,39.87,943800,6.83095276731585,6.8961729193656,6.76229997568454,6.84296700585133,5498975.22051819,0.0,1.0
2002-12-20,41.39,41.39,40.41,40.5,1379500,7.10384761405033,7.10384761405033,6.93564827455361,6.95109515267065,8037546.42583687,0.0,1.0
2002-12-23,41.66,42.0,40.97,41.39,810100,7.15018824840146,7.20854312128808,7.03176218283745,7.10384761405033,4719982.86304491,0.0,1.0
2002-12-24,41.31,41.83,41.31,41.81,220000,7.09011705572407,7.17936568484477,7.09011705572407,7.17593304526321,1281812.40571519,0.0,1.0
2002-12-26,41.1,41.55,41.02,41.32,343900,7.05407434011762,7.13130873070285,7.04034378179136,7.09183337551485,2003705.84693389,0.0,1.0
2002-12-27,40.13,41.31,40.02,41.09,655300,6.88759132041169,7.09011705572407,6.86871180271307,7.05235802032684,3818053.04302349,0.0,1.0
2002-12-30,40.05,40.75,39.92,40.35,657500,6.87386076208542,6.99400314744022,6.85154860480525,6.92535035580891,3830871.16708064,0.0,1.0
2002-12-31,39.92,40.1,39.42,39.95,426000,6.85154860480525,6.88244236103934,6.7657326152661,6.85669756417759,2482054.93106669,0.0,1.0
2003-01-02,41.16,41.16,40.25,40.45,500200,7.06437225886232,7.06437225886232,6.90818715790108,6.94251355371674,2914375.29699428,0.0,1.0
2003-01-03,40.9,41.45,40.77,41.25,748900,7.01974794430197,7.11414553279503,6.99743578702179,7.07981913697937,4363405.95745504,0.0,1.0
2003-01-06,40.7,41.33,40.61,40.87,760100,6.98542154848631,7.09354969530563,6.96997467036926,7.01459898492962,4428661.861746,0.0,1.0
2003-01-07,38.75,40.71,38.5,40.71,1421900,6.65073918928365,6.98713786827709,6.60783119451408,6.98713786827709,8284586.63493834,0.0,1.0
2003-01-08,38.63,39.12,38.4,38.76,1106500,6.63014335179425,6.71424302154261,6.59066799660625,6.65245550907443,6446933.75874484,0.0,1.0
2003-01-09,39.29,39.3,38.68,38.79,853300,6.74342045798592,6.74513677777671,6.63872495074817,6.65760446844678,4971684.20816717,0.0,1.0
2003-01-10,38.92,39.35,38.8,39.3,641100,6.67991662572696,6.75371837673062,6.65932078823756,6.74513677777671,3735317.8786546,0.0,1.0
2003-01-13,38.73,39.35,38.4,39.34,1051400,6.64730654970208,6.75371837673062,6.59066799660625,6.75200205693984,6125898.01531344,0.0,1.0
2003-01-14,38.93,39.26,38.84,39.1,952000,6.68163294551774,6.73827149861357,6.66618606740069,6.71081038196105,5546751.86473121,0.0,1.0
2003-01-15,39.59,39.69,38.87,38.92,738600,6.80177533087254,6.81895586972294,6.67807545114968,6.68666572057487,4299050.25931648,0.04,1.0
2003-01-16,39.59,40.16,39.53,39.75,1355600,6.80177533087254,6.89970440231981,6.7914670075623,6.82926419303318,7890322.95089279,0.0,1.0
2003-01-17,39.25,39.64,39.07,39.6,689700,6.74336149878119,6.81036560029774,6.71243652885047,6.80349338475758,4014425.89202623,0.0,1.0
2003-01-21,38.37,39.26,38.37,39.26,819900,6.59217275689769,6.74507955266623,6.59217275689769,6.74507955266623,4772260.09695854,0.0,1.0
2003-01-22,38.26,38.64,37.5,38.3,1444900,6.57327416416225,6.63856021179376,6.44270206889922,6.58014637970241,8410097.10220197,0.0,1.0
2003-01-23,38.3,38.49,37.77,38.35,870000,6.58014637970241,6.61278940351816,6.4890895237953,6.58873664912761,5063869.11129885,0.0,1.0
2003-01-24,37.4,38.32,37.4,38.3,1081300,6.42552153004883,6.58358248747249,6.42552153004883,6.58014637970241,6293749.04603155,0.0,1.0
2003-01-27,36.0,37.16,35.7,37.03,1064600,6.18499398614325,6.38428823680787,6.13345236959206,6.36195353630235,6196546.04125145,0.0,1.0
2003-01-28,37.09,37.45,36.14,36.14,1483300,6.37226185961259,6.43411179947403,6.20904674053381,6.20904674053381,8633605.80780413,0.0,1.0
2003-01-29,37.09,37.45,36.14,36.14,1821600,6.37226185961259,6.43411179947403,6.20904674053381,6.20904674053381,10602694.2220023,0.0,1.0
2003-01-30,37.91,39.15,37.82,38.5,769900,6.51314227818586,6.72618095993079,6.4976797932205,6.6145074574032,4481233.13653906,0.0,1.0
2003-01-31,38.76,39.1,37.63,37.91,741200,6.65917685841424,6.71759069050559,6.46503676940474,6.51314227818586,4314183.66125829,0.0,1.0
2003-02-03,38.68,39.0,38.35,38.77,519200,6.64543242733392,6.70041015165519,6.58873664912761,6.66089491229928,3022023.95699582,0.0,1.0
2003-02-04,39.89,39.98,38.2,38.69,1483900,6.85331694742373,6.86877943238909,6.56296584085201,6.64715048121896,8637098.13132917,0.0,1.0
2003-02-05,39.74,40.3,39.64,40.0,1142700,6.82754613914814,6.92375715671037,6.81036560029774,6.87221554015917,6651130.15342666,0.0,1.0
2003-02-06,39.49,40.02,39.19,39.65,689100,6.78459479202214,6.87565164792925,6.73305317547095,6.81208365418278,4010933.5685012,0.0,1.0
2003-02-07,39.05,39.86,38.86,39.56,508300,6.70900042108039,6.84816278576861,6.67635739726464,6.79662116921742,2958580.07962438,0.0,1.0
2003-02-10,39.42,39.54,39.02,39.3,513300,6.77256841482686,6.79318506144734,6.70384625942527,6.75195176820639,2987682.77566633,0.0,1.0
2003-02-11,39.27,39.98,39.12,39.67,431800,6.74679760655127,6.86877943238909,6.72102679827567,6.81551976195286,2513308.83018258,0.0,1.0
2003-02-12,38.16,39.4,38.16,39.3,1062400,6.55609362531185,6.76913230705678,6.55609362531185,6.75195176820639,6183740.85499299,0.0,1.0
2003-02-13,38.45,38.5,37.81,38.33,678000,6.605917187978,6.6145074574032,6.49596173933546,6.58530054135753,3946325.58328808,0.0,1.0
2003-02-14,38.88,38.88,38.24,38.54,513500,6.67979350503472,6.67979350503472,6.56983805639217,6.62137967294336,2988846.883508,0.0,1.0
2003-02-18,39.46,39.49,38.74,38.96,518600,6.77944063036702,6.78459479202214,6.65574075064416,6.69353793611503,3018531.63347079,0.0,1.0
2003-02-19,39.76,39.76,39.26,39.47,497600,6.83098224691822,6.83098224691822,6.74507955266623,6.78115868425206,2896300.31009461,0.0,1.0
2003-02-20,40.2,40.49,39.68,39.71,1757100,6.90657661785997,6.95640018052612,6.8172378158379,6.82239197749302,10227269.4430612,0.0,1.0
2003-02-21,40.6,40.89,40.2,40.2,1867400,6.97529877326156,7.02512233592771,6.90657661785997,6.90657661785997,10869274.9177465,0.0,1.0
2003-02-24,41.68,41.68,40.58,40.6,1943000,7.16084859284586,7.16084859284586,6.97186266549148,6.97529877326156,11309307.6819008,0.0,1.0
2003-02-25,41.84,42.83,41.57,42.1,2405400,7.18833745500649,7.35842478962543,7.14195000011042,7.23300685601753,14000725.0118601,0.0,1.0
2003-02-26,42.14,42.43,41.6,41.85,804000,7.23987907155769,7.28970263422384,7.14710416176554,7.19005550889153,4679713.52354515,0.0,1.0
2003-02-27,41.5,42.47,41.1,42.47,1113200,7.12992362291514,7.296574849764,7.06120146751355,7.296574849764,6479424.24677918,0.0,1.0
2003-02-28,41.3,42.22,41.13,41.71,733600,7.09556254521434,7.25362350263801,7.06635562916867,7.16600275450098,4269947.56327453,0.0,1.0
2003-03-03,40.9,41.45,40.71,41.3,1916400,7.02684038981275,7.12133335348994,6.994197365997,7.09556254521434,11154481.3389576,0.0,1.0
2003-03-04,40.9,41.46,40.9,41.15,1109800,7.02684038981275,7.12305140737498,7.02684038981275,7.06979173693875,6459634.41347066,0.0,1.0
2003-03-05,41.58,41.58,40.95,41.15,819700,7.14366805399546,7.14366805399546,7.03543065923795,7.06979173693875,4771095.98911686,0.0,1.0
2003-03-06,41.85,41.94,41.32,41.33,847300,7.19005550889153,7.20551799385689,7.09899865298442,7.10071670686946,4931742.87126842,0.0,1.0
2003-03-07,42.05,42.1,41.55,41.7,703000,7.22441658659233,7.23300685601753,7.13851389234034,7.16428470061594,4091839.06349781,0.0,1.0
2003-03-10,42.29,42.83,41.83,41.83,1848000,7.26564987983328,7.35842478962543,7.18661940112145,7.18661940112145,10756356.4571038,0.0,1.0
2003-03-11,41.74,42.62,41.63,42.35,900200,7.1711569161561,7.3223456580396,7.15225832342066,7.27595820314352,5239649.39539221,0.0,1.0
2003-03-12,41.01,41.74,40.43,41.74,1196500,7.04573898254819,7.1711569161561,6.94609185721588,7.1711569161561,6964275.16283802,0.0,1.0
2003-03-13,40.36,41.35,40.15,41.35,1349400,6.9340654800206,7.10415281463954,6.89798634843477,7.10415281463954,7854235.60780078,0.0,1.0
2003-03-14,39.6,40.39,39.2,40.36,1545200,6.80349338475758,6.93921964167572,6.73477122935599,6.9340654800206,8993897.18480344,0.0,1.0
2003-03-17,39.51,40.1,39.27,39.74,1223300,6.78803089979222,6.88939607900957,6.74679760655127,6.82754613914814,7120265.61362286,0.0,1.0
2003-03-18,40.13,40.15,38.3,39.51,2089300,6.89455024066469,6.89798634843477,6.58014637970241,6.78803089979222,12160852.5680882,0.0,1.0
2003-03-19,40.07,40.34,39.64,40.28,887800,6.88424191735445,6.93062937225053,6.81036560029774,6.92032104894029,5167474.70920819,0.0,1.0
2003-03-20,40.51,40.75,39.81,40.07,839500,6.9598362882962,7.00106958153716,6.83957251634342,6.88424191735445,4886342.66544298,0.0,1.0
2003-03-21,39.25,40.7,39.2,40.7,897800,6.74336149878119,6.99247931211196,6.73477122935599,6.99247931211196,5225680.10129208,0.0,1.0
2003-03-24,38.79,39.75,38.58,39.34,679200,6.66433102006936,6.82926419303318,6.62825188848352,6.75882398374655,3953310.23033814,0.0,1.0
2003-03-25,39.41,39.85,38.85,38.85,914200,6.77085036094182,6.84644473188358,6.6746393433796,6.6746393433796,5321136.94430967,0.0,1.0
2003-03-26,38.92,39.3,38.77,39.3,930900,6.68666572057487,6.75195176820639,6.66089491229928,6.75195176820639,5418339.94908978,0.0,1.0
2003-03-27,39.56,39.8,38.72,38.86,1090300,6.79662116921742,6.83785446245838,6.65230464287408,6.67635739726464,6346133.89890706,0.0,1.0
2003-03-28,40.09,40.33,39.47,39.47,550000,6.88767802512453,6.92891131836549,6.78115868425206,6.78115868425206,3201296.56461422,0.0,1.0
2003-03-31,39.56,40.2,39.52,40.01,847800,6.79662116921742,6.90657661785997,6.78974895367726,6.87393359404421,4934653.14087261,0.0,1.0
2003-04-01,40.25,40.28,39.69,39.81,712900,6.91516688728517,6.92032104894029,6.81895586972294,6.83957251634342,4149462.40166086,0.0,1.0
2003-04-02,39.47,40.2,39.31,40.2,976700,6.78115868425206,6.90657661785997,6.75366982209143,6.90657661785997,5684920.64483401,0.0,1.0
2003-04-03,38.84,39.96,38.74,39.96,1088300,6.67292128949456,6.86534332461901,6.65574075064416,6.86534332461901,6334492.82049027,0.0,1.0
2003-04-04,38.11,39.07,37.962,38.9,2073600,6.54750335588665,6.71243652885047,6.52207615838806,6.68322961280479,12069470.1025164,0.0,1.0
2003-04-07,37.62,38.12,37.56,38.12,1641600,6.4633187155197,6.54922140977169,6.45301039220946,6.54922140977169,9554997.16449218,0.0,1.0
2003-04-08,36.94,37.52,36.86,37.52,1311700,6.346491051337,6.4461381766693,6.33274662025668,6.4461381766693,7634801.27964448,0.0,1.0
2003-04-09,37.03,37.35,36.9,36.97,976700,6.36195353630235,6.41693126062363,6.33961883579684,6.35164521299212,5684920.64483402,0.0,1.0
2003-04-10,38.53,38.57,37.49,37.49,1463700,6.61966161905832,6.62653383459848,6.44098401501418,6.44098401501418,8519523.2393197,0.0,1.0
2003-04-11,38.25,38.74,37.62,38.53,1129200,6.57155611027721,6.65574075064416,6.4633187155197,6.61966161905832,6572552.87411341,0.0,1.0
2003-04-14,38.3,38.45,38.1,38.25,695600,6.58701859524257,6.61281631820044,6.55262163129874,6.57841935425661,4044543.00755149,0.04,1.0
2003-04-15,38.35,38.36,37.91,38.05,971600,6.59561783622852,6.59733768442571,6.51994451555211,6.54402239031278,5649335.80525738,0.0,1.0
2003-04-16,37.71,38.6,37.63,38.55,666200,6.48554755160828,6.6386140411583,6.47178876603075,6.63001480017235,3873597.68779587,0.0,1.0
2003-04-17,38.7,38.79,37.71,37.71,749300,6.65581252313022,6.67129115690494,6.48554755160828,6.48554755160828,4356779.86710514,0.0,1.0
2003-04-21,39.17,39.22,38.52,38.77,710900,6.73664538839821,6.74524462938416,6.62485525558078,6.66785146051056,4133504.34742432,0.0,1.0
2003-04-22,39.58,39.74,38.73,39.09,667600,6.80715916448305,6.83467673563811,6.66097206772179,6.72288660282068,3881737.94111757,0.0,1.0
2003-04-23,39.01,39.86,38.86,39.58,685700,6.70912781724315,6.8553149140044,6.68333009428528,6.80715916448305,3986979.78763378,0.0,1.0
2003-04-24,38.4,39.27,38.23,38.85,1168700,6.60421707721448,6.75384387037012,6.57497965786223,6.68161024608809,6795367.18361908,0.0,1.0
2003-04-25,38.18,38.25,37.82,38.16,943700,6.56638041687627,6.57841935425661,6.50446588177739,6.56294072048189,5487112.18548929,0.0,1.0
2003-04-28,38.09,38.64,37.83,38.23,534500,6.55090178310155,6.64549343394707,6.50618572997458,6.57497965786223,3107832.42889056,0.0,1.0
2003-04-29,36.71,37.97,36.56,37.9,1210400,6.31356273188915,6.53026360473525,6.28776500893129,6.51822466735492,7037830.44327248,0.0,1.0
2003-04-30,37.38,37.56,36.95,36.95,1457100,6.42879256110097,6.45974982865041,6.35483908862175,6.35483908862175,8472259.36788856,0.0,1.0
2003-05-01,37.02,37.6,36.78,37.29,929200,6.36687802600208,6.46662922143918,6.32560166926949,6.41331392732625,5402802.41894315,0.0,1.0
2003-05-02,37.3,37.51,37.05,37.07,1074100,6.41503377552344,6.45115058766446,6.37203757059366,6.37547726698804,6245318.63773873,0.0,1.0
2003-05-05,37.77,38.45,37.35,38.4,1086600,6.49586664079143,6.61281631820044,6.4236330165094,6.60421707721448,6317999.47096816,0.0,1.0
2003-05-06,37.34,37.95,37.22,37.75,739900,6.42191316831221,6.52682390834087,6.40127498994591,6.49242694439705,4302123.8805166,0.0,1.0
2003-05-07,37.27,37.82,36.71,37.34,1454100,6.40987423093187,6.50446588177739,6.31356273188915,6.42191316831221,8454815.96791349,0.0,1.0
2003-05-08,37.24,37.67,36.9,37.27,851100,6.40471468634029,6.47866815881952,6.34623984763579,6.40987423093187,4948692.57292565,0.0,1.0
2003-05-09,37.93,37.97,37.01,37.24,1745100,6.52338421194649,6.53026360473525,6.36515817780489,6.40471468634029,10146825.7654947,0.0,1.0
2003-05-12,38.59,39.06,37.78,38.09,1240100,6.63689419296111,6.7177270582291,6.49758648898862,6.55090178310155,7210520.10302561,0.0,1.0
2003-05-13,39.14,39.26,38.33,38.36,887100,6.73148584380663,6.75212402217293,6.59217813983414,6.59733768442571,5158013.37262641,0.0,1.0
2003-05-14,39.51,39.6,38.95,39.0,1010200,6.79512022710271,6.81059886087743,6.69880872806,6.70740796904596,5873774.21826987,0.0,1.0
2003-05-15,39.85,39.98,39.51,39.51,829400,6.85359506580721,6.8759530923707,6.79512022710271,6.79512022710271,4822518.64643935,0.0,1.0
2003-05-16,40.13,40.13,39.43,39.85,890400,6.90175081532857,6.90175081532857,6.78136144152518,6.85359506580721,5177201.11259898,0.0,1.0
2003-05-19,39.8,40.34,39.65,39.96,1085100,6.84499582482126,6.93786762746959,6.81919810186339,6.87251339597632,6309277.77098063,0.0,1.0
2003-05-20,39.15,39.88,38.86,39.82,1057100,6.73320569200382,6.85875461039879,6.68333009428528,6.84843552121564,6146472.70454671,0.0,1.0
2003-05-21,41.11,41.35,39.02,39.2,1836000,7.07029593865331,7.1115722953859,6.71084766544034,6.74180493298978,10675360.7847391,0.0,1.0
2003-05-22,41.33,41.6,41.07,41.12,1082800,7.10813259899152,7.15456850031569,7.06341654586455,7.0720157868505,6295904.49766642,0.0,1.0
2003-05-23,42.01,42.2,41.15,41.33,694700,7.22508227640053,7.25775939214716,7.07717533144208,7.10813259899152,4039309.98755898,0.0,1.0
2003-05-27,42.72,42.92,41.84,41.99,993000,7.34719149840111,7.38158846234493,7.19584485704828,7.22164258000615,5773765.39174617,0.0,1.0
2003-05-28,42.43,42.92,42.26,42.92,1256000,7.29731590068256,7.38158846234493,7.26807848133031,7.38158846234493,7302970.12289344,0.0,1.0
2003-05-29,42.18,42.4,42.05,42.38,1757600,7.25431969575278,7.29215635609099,7.23196166918929,7.28871665969661,10219506.5987241,0.0,1.0
2003-05-30,43.1,43.1,41.8,42.35,2110000,7.41254572989438,7.41254572989438,7.18896546425951,7.28355711510503,12268524.6491283,0.0,1.0
2003-06-02,43.49,44.0,43.06,43.18,1365400,7.47961980958484,7.56733206764159,7.40566633710561,7.42630451547191,7939072.77531744,0.0,1.0
2003-06-03,44.14,44.17,43.05,43.1,1132600,7.59140994240227,7.59656948699384,7.40394648890842,7.41254572989438,6585464.93725248,0.0,1.0
2003-06-04,43.94,44.83,43.63,44.25,1567300,7.55701297845844,7.71007946800847,7.50369768434551,7.61032827257137,9113013.59363925,0.0,1.0
2003-06-05,43.97,43.98,43.34,43.95,1468300,7.56217252305002,7.56389237124721,7.45382208662697,7.55873282665563,8537381.39446213,0.0,1.0
2003-06-06,43.69,44.75,43.65,44.05,1346000,7.51401677352866,7.69632068243094,7.5071373807399,7.57593130862755,7826272.12214536,0.0,1.0
2003-06-09,43.3,43.69,43.3,43.69,907000,7.4469426938382,7.51401677352866,7.4469426938382,7.51401677352866,5273721.25912767,0.0,1.0
2003-06-10,43.36,43.8,43.1,43.4,1016100,7.45726178302135,7.53293510369777,7.41254572989438,7.46414117581011,5908079.57155416,0.0,1.0
2003-06-11,45.22,45.43,43.36,43.36,1296200,7.77715354769893,7.81327035983994,7.45726178302135,7.45726178302135,7536711.6825593,0.0,1.0
2003-06-12,43.75,45.56,43.35,45.22,1453300,7.52433586271181,7.83562838640343,7.45554193482416,7.77715354769893,8450164.39458681,0.0,1.0
2003-06-13,42.58,43.76,41.95,43.76,2512700,7.32311362364043,7.526055710909,7.21476318721738,7.526055710909,14610010.3724477,0.0,1.0
2003-06-16,41.95,42.58,41.4,42.58,1294700,7.21476318721738,7.32311362364043,7.12017153637186,7.32311362364043,7527989.98257177,0.0,1.0
2003-06-17,41.75,42.26,41.51,41.95,1395900,7.18036622327355,7.26807848133031,7.13908986654096,7.21476318721738,8116414.00839726,0.0,1.0
2003-06-18,41.32,42.15,41.05,41.75,1406600,7.10641275079433,7.24916015116121,7.05997684947017,7.18036622327355,8178628.80164165,0.0,1.0
2003-06-19,42.1,42.72,40.53,41.32,1283300,7.24056091017525,7.34719149840111,6.97054474321622,7.10641275079433,7461705.06266652,0.0,1.0
2003-06-20,41.66,42.36,41.56,42.1,1082400,7.16488758949883,7.28527696330222,7.14768910752692,7.24056091017525,6293578.71100308,0.0,1.0
2003-06-23,42.16,42.23,41.53,41.8,972800,7.2508799993584,7.26291893673874,7.14252956293535,7.18896546425951,5656313.1652474,0.0,1.0
2003-06-24,41.8,42.45,41.8,42.15,670400,7.18896546425951,7.30075559707694,7.18896546425951,7.24916015116121,3898018.44776096,0.0,1.0
2003-06-25,42.95,43.15,41.74,42.0,1511200,7.38674800693651,7.42114497088033,7.17864637507636,7.22336242820334,8786822.01410555,0.0,1.0
2003-06-26,41.98,43.25,41.91,42.9,1449600,7.21992273180895,7.43834345285225,7.20788379442861,7.37814876595055,8428650.86795091,0.0,1.0
2003-06-27,41.87,42.2,41.5,41.62,825500,7.20100440163985,7.25775939214716,7.13737001834377,7.15800819671007,4799842.22647176,0.0,1.0
2003-06-30,41.84,42.4,41.69,42.4,959900,7.19584485704828,7.29215635609099,7.17004713409041,7.29215635609099,5581306.54535463,0.0,1.0
2003-07-01,41.37,41.84,40.91,41.84,933500,7.11501199178029,7.19584485704828,7.03589897470949,7.19584485704828,5427804.62557407,0.0,1.0
2003-07-02,40.97,41.5,40.82,41.37,1381600,7.04621806389264,7.13737001834377,7.02042034093477,7.11501199178029,8033267.13518278,0.0,1.0
2003-07-03,41.2,41.78,40.7,40.93,604500,7.08577457242804,7.18552576786513,6.99978216256847,7.03933867110387,3514845.09497538,0.0,1.0
2003-07-07,40.26,41.51,40.01,41.51,1160300,6.92410884189206,7.13908986654096,6.88111263696227,7.13908986654096,6746525.6636889,0.0,1.0
2003-07-08,39.99,40.51,39.37,40.26,894700,6.87767294056789,6.96710504682184,6.77104235234203,6.92410884189206,5202203.31922991,0.0,1.0
2003-07-09,40.46,40.66,40.0,40.29,701100,6.95850580583588,6.99290276977971,6.87939278876508,6.92926838648363,4076522.57417245,0.0,1.0
2003-07-10,39.34,40.35,39.08,40.28,1116100,6.76588280775046,6.93958747566678,6.72116675462349,6.92754853828644,6489526.23738963,0.0,1.0
2003-07-11,39.5,39.75,39.13,39.55,608300,6.79340037890552,6.8363965838353,6.72976599560944,6.80199961989147,3536940.06827713,0.0,1.0
2003-07-14,38.53,39.622,38.51,39.5,1156400,6.62657510377797,6.81438252691125,6.62313540738358,6.79340037890552,6723849.24372132,0.0,1.0
2003-07-15,38.3,38.8,38.0,38.68,1084100,6.59561783622852,6.68172250771976,6.54395503333378,6.66105738656186,6295244.9688538,0.05,1.0
2003-07-16,37.77,38.6,37.73,38.3,1058900,6.50434688444781,6.64728063912326,6.49745851072851,6.59561783622852,6148911.4449952,0.0,1.0
2003-07-17,38.95,38.95,37.7,37.77,1272400,6.70755390916713,6.70755390916713,6.49229223043904,6.50434688444781,7388681.57768617,0.0,1.0
2003-07-18,39.7,39.98,38.95,38.95,853100,6.83671091640398,6.88492953243907,6.70755390916713,6.70755390916713,4953854.33348324,0.0,1.0
2003-07-21,39.45,40.24,39.33,39.75,716500,6.79365858065836,6.92970396161451,6.77299345950046,6.8453213835531,4160633.72399571,0.0,1.0
2003-07-22,39.13,39.45,38.9,39.45,831600,6.73855159090397,6.79365858065836,6.698943442018,6.79365858065836,4829006.28733403,0.0,1.0
2003-07-23,38.78,39.55,38.45,39.2,639300,6.67827832086011,6.81087951495661,6.62144923767589,6.75060624491274,3712342.13503204,0.0,1.0
2003-07-24,38.25,39.42,38.25,38.93,674600,6.5870073690794,6.78849230036889,6.5870073690794,6.70410972230748,3917325.20615144,0.0,1.0
2003-07-25,39.0,39.01,38.07,38.1,863200,6.71616437631625,6.71788646974607,6.55600968734255,6.56117596763203,5012503.88074403,0.0,1.0
2003-07-28,39.12,39.39,38.56,38.87,892300,6.73682949747415,6.78332602007941,6.64039226540396,6.69377716172853,5181484.25948551,0.0,1.0
2003-07-29,38.21,39.21,38.18,39.2,702400,6.5801189953601,6.75232833834257,6.57495271507063,6.75060624491274,4078756.6332653,0.0,1.0
2003-07-30,38.61,39.07,38.27,39.07,1158600,6.64900273255309,6.72821903032502,6.59045155593905,6.72821903032502,6727857.96597547,0.0,1.0
2003-07-31,38.78,39.55,38.37,38.71,1076400,6.67827832086011,6.81087951495661,6.60767249023729,6.66622366685133,6250531.94767478,0.0,1.0
2003-08-01,38.86,39.11,38.35,38.78,691900,6.6920550682987,6.73510740404432,6.60422830337765,6.67827832086011,4017784.33165755,0.0,1.0
2003-08-04,38.12,38.68,37.87,38.6,750500,6.56462015449168,6.66105738656186,6.52156781874606,6.64728063912326,4358067.84348748,0.0,1.0
2003-08-05,38.53,38.95,38.01,38.2,1092200,6.63522598511449,6.70755390916713,6.54567712676361,6.57839690193028,6342280.74437978,0.0,1.0
2003-08-06,39.0,39.2,38.14,38.7,1363900,6.71616437631625,6.75060624491274,6.56806434135133,6.66450157342151,7920011.63455373,0.0,1.0
2003-08-07,40.05,40.59,39.0,39.0,1433700,6.89698418644784,6.98997723165837,6.71616437631625,6.71616437631625,8325332.2680986,0.0,1.0
2003-08-08,39.66,40.47,39.35,40.47,734900,6.82982254268468,6.96931211050048,6.77643764636011,6.96931211050048,4267480.42395596,0.0,1.0
2003-08-11,40.76,40.99,40.267,40.39,1026300,7.01925281996539,7.05886096885136,6.93435361387504,6.95553536306188,5959606.96571779,0.0,1.0
2003-08-12,41.74,41.74,40.76,40.76,1448100,7.18801797608821,7.18801797608821,7.01925281996539,7.01925281996539,8408951.42458924,0.0,1.0
2003-08-13,41.46,41.94,41.46,41.74,1140700,7.13979936005312,7.22245984468471,7.13979936005312,7.18801797608821,6623914.70894893,0.0,1.0
2003-08-14,41.11,41.75,40.43,41.4,1520700,7.07952609000926,7.18974006951804,6.96242373678118,7.12946679947417,8830531.33856284,0.0,1.0
2003-08-15,41.43,41.65,40.98,40.99,291200,7.13463307976365,7.17251913521979,7.05713887542154,7.05886096885136,1690965.16458835,0.0,1.0
2003-08-18,41.6,41.95,41.43,41.43,403800,7.16390866807067,7.22418193811453,7.13463307976365,7.13463307976365,2344820.51325815,0.0,1.0
2003-08-19,40.85,41.13,40.54,40.56,1256500,7.03475166083382,7.08297027686891,6.98136676450925,6.9848109513689,7296352.09239443,0.0,1.0
2003-08-20,41.1,41.35,40.7,40.85,611900,7.07780399657943,7.12085633232505,7.00892025938645,7.03475166083382,3553233.46226514,0.0,1.0
2003-08-21,41.54,41.55,41.03,41.2,1071200,7.15357610749172,7.15529820092154,7.06574934257066,7.09502493087768,6220336.14116427,0.0,1.0
2003-08-22,41.79,41.89,41.43,41.71,920300,7.19662844323734,7.21384937753558,7.13463307976365,7.18285169579874,5344077.06377285,0.0,1.0
2003-08-25,41.5,41.9,41.39,41.75,727100,7.14668773377242,7.21557147096541,7.12774470604435,7.18974006951804,4222186.7141902,0.0,1.0
2003-08-26,41.3,41.47,40.78,41.28,750200,7.11224586517593,7.14152145348295,7.02269700682504,7.10880167831628,4356325.77772726,0.0,1.0
2003-08-27,41.5,42.05,41.36,41.37,867900,7.14668773377242,7.24140287241278,7.12257842575487,7.1243005191847,5039796.24432083,0.0,1.0
2003-08-28,42.14,42.42,41.5,41.75,1187600,7.2569017132812,7.30512032931629,7.14668773377242,7.18974006951804,6896257.65613022,0.0,1.0
2003-08-29,42.4,42.44,41.85,42.04,447500,7.30167614245664,7.30856451617594,7.20696100381628,7.23968077898295,2598581.42566375,0.0,1.0
2003-09-02,42.44,42.5,42.0,42.4,765300,7.30856451617594,7.31889707675489,7.23279240526365,7.30167614245664,4444009.75432508,0.0,1.0
2003-09-03,42.47,42.74,42.27,42.69,592300,7.31373079646541,7.36022731907068,7.27928892786892,7.35161685192156,3439418.49926401,0.0,1.0
2003-09-04,42.45,42.87,42.32,42.35,868300,7.31028660960576,7.3826145336584,7.28789939501804,7.29306567530752,5042118.9986678,0.0,1.0
2003-09-05,41.77,42.52,41.63,42.45,852700,7.19318425637769,7.32234126361454,7.16907494836014,7.31028660960576,4951531.57913627,0.0,1.0
2003-09-08,42.19,42.19,41.6,41.69,808600,7.26551218043032,7.26551218043032,7.16390866807067,7.17940750893909,4695447.91238371,0.0,1.0
2003-09-09,41.57,42.19,41.5,42.19,544300,7.15874238778119,7.26551218043032,7.14668773377242,7.26551218043032,3160687.97762856,0.0,1.0
2003-09-10,41.19,41.5,40.97,41.37,1079100,7.09330283744785,7.14668773377242,7.05541678199171,7.1243005191847,6266210.53951678,0.0,1.0
2003-09-11,40.77,41.29,40.46,41.19,797100,7.02097491339522,7.1105237717461,6.96759001707065,7.09330283744785,4628668.72490855,0.0,1.0
2003-09-12,40.79,40.95,40.44,40.94,534800,7.02441910025487,7.05197259513206,6.964145830211,7.05025050170224,3105522.56188821,0.0,1.0
2003-09-15,40.8,40.98,40.41,40.98,451800,7.02614119368469,7.05713887542154,6.95897954992153,7.05713887542154,2623551.0348936,0.0,1.0
2003-09-16,41.51,41.52,40.88,41.2,830700,7.14840982720224,7.15013192063207,7.03991794112329,7.09502493087768,4823780.09005337,0.0,1.0
2003-09-17,40.87,41.56,40.44,41.51,1287900,7.03819584769346,7.15702029435137,6.964145830211,7.14840982720224,7478688.30863095,0.0,1.0
2003-09-18,41.5,41.58,40.45,40.97,1177700,7.14668773377242,7.16046448121102,6.96586792364083,7.05541678199171,6838769.48604291,0.0,1.0
2003-09-19,41.4,41.6,41.0,41.5,1029800,7.12946679947417,7.16390866807067,7.06058306228119,7.14668773377242,5979931.06625371,0.0,1.0
2003-09-22,41.67,41.77,40.95,41.41,890400,7.17596332207944,7.19318425637769,7.05197259513206,7.131188892904,5170451.17633745,0.0,1.0
2003-09-23,41.3,41.8,40.95,41.67,1095700,7.11224586517593,7.19835053666716,7.05197259513206,7.17596332207944,6362604.8449157,0.0,1.0
2003-09-24,41.85,42.32,41.55,42.0,1158000,7.20696100381628,7.28789939501804,7.15529820092154,7.23279240526365,6724373.83445504,0.0,1.0
2003-09-25,41.25,41.8,41.25,41.56,682100,7.1036353980268,7.19835053666716,7.1036353980268,7.15702029435137,3960876.85015698,0.0,1.0
2003-09-26,40.66,41.35,40.29,41.26,739800,7.00203188566715,7.12085633232505,6.93831442876363,7.10535749145663,4295934.16470624,0.0,1.0
2003-09-29,40.95,41.0,40.45,40.59,558400,7.05197259513206,7.06058306228119,6.96586792364083,6.98997723165837,3242565.06835897,0.0,1.0
2003-09-30,41.74,42.01,40.76,40.85,863300,7.18801797608821,7.23451449869348,7.01925281996539,7.03475166083382,5013084.56933077,0.0,1.0
2003-10-01,41.79,41.95,41.38,41.44,987600,7.19662844323734,7.22418193811453,7.12602261261452,7.13635517319347,5734880.48264921,0.0,1.0
2003-10-02,42.27,42.27,41.59,42.0,755300,7.27928892786892,7.27928892786892,7.16218657464084,7.23279240526365,4385940.89565103,0.0,1.0
2003-10-03,42.53,42.82,42.05,42.27,401800,7.32406335704436,7.37400406650928,7.24140287241278,7.27928892786892,2333206.74152334,0.0,1.0
2003-10-06,42.4,42.73,42.28,42.73,629600,7.30167614245664,7.35850522564085,7.28101102129874,7.35850522564085,3656015.34211821,0.0,1.0
2003-10-07,42.5,42.6,41.92,42.4,605400,7.31889707675489,7.33611801105313,7.21901565782506,7.30167614245664,3515488.70412701,0.0,1.0
2003-10-08,42.36,42.7,42.11,42.55,802800,7.29478776873734,7.35333894535138,7.25173543299173,7.32750754390401,4661767.97435277,0.0,1.0
2003-10-09,42.1,42.44,41.63,42.36,1104600,7.2500133395619,7.30856451617594,7.16907494836014,7.29478776873734,6414286.1291356,0.0,1.0
2003-10-10,42.75,42.75,42.1,42.1,1029700,7.3619494125005,7.3619494125005,7.2500133395619,7.2500133395619,5979350.37766697,0.0,1.0
2003-10-13,42.78,42.95,42.51,42.9,290800,7.36711569278998,7.396391281097,7.32061917018471,7.38778081394787,1688642.41024138,0.0,1.0
2003-10-14,42.41,42.78,41.03,42.78,1442300,7.30339823588646,7.36711569278998,7.06574934257066,7.36711569278998,8375271.48655829,0.0,1.0
2003-10-15,41.46,42.29,41.33,42.2,1013300,7.14840982720224,7.29151595736572,7.12599561404411,7.27599842517932,5877029.85916275,0.05,1.0
2003-10-16,42.0,42.08,41.46,41.46,563700,7.24151502032065,7.25530838226412,7.14840982720224,7.14840982720224,3269398.72852072,0.0,1.0
2003-10-17,41.75,41.92,41.46,41.9,695100,7.19841076424732,7.22772165837718,7.14840982720224,7.22427331789132,4031504.44597259,0.0,1.0
2003-10-20,41.44,41.58,41.14,41.5,637300,7.14496148671638,7.16909987011744,7.09323637942837,7.15530650817398,3696270.72855464,0.0,1.0
2003-10-21,42.03,42.34,41.44,41.44,972600,7.24668753104945,7.30013680858039,7.14496148671638,7.14496148671638,5640974.28305703,0.0,1.0
2003-10-22,42.05,42.37,41.77,42.1,477900,7.25013587153532,7.30530931930919,7.20185910473318,7.25875672274999,2771768.05456812,0.0,1.0
2003-10-23,41.91,42.05,41.32,42.05,776200,7.22599748813425,7.25013587153532,7.12427144380117,7.25013587153532,4501875.63079258,0.0,1.0
2003-10-24,41.96,42.1,41.58,41.92,571600,7.23461833934892,7.25875672274999,7.16909987011744,7.22772165837718,3315217.8698287,0.0,1.0
2003-10-27,41.36,42.0,41.3,41.86,548700,7.13116812477291,7.24151502032065,7.12082310331531,7.21737663691958,3182400.35894858,0.0,1.0
2003-10-28,41.17,41.52,40.89,41.36,1026200,7.09840889015717,7.15875484865984,7.05013212335504,7.13116812477291,5951848.45699478,0.0,1.0
2003-10-29,41.62,41.76,41.1,41.17,578000,7.17599655108918,7.20013493449025,7.08633969845664,7.09840889015717,3352337.17417948,0.0,1.0
2003-10-30,41.2,41.96,41.12,41.7,877200,7.10358140088597,7.23461833934892,7.0897880389425,7.18978991303265,5087664.65257827,0.0,1.0
2003-10-31,42.14,42.44,40.85,41.1,1006300,7.26565340372172,7.31737851100972,7.0432354423833,7.08633969845664,5836430.62002909,0.0,1.0
2003-11-03,42.25,42.55,41.85,42.24,603600,7.28461927639399,7.33634438368199,7.21565246667665,7.28289510615106,3500814.39158259,0.0,1.0
2003-11-04,42.05,42.55,41.48,42.47,1011300,7.25013587153532,7.33634438368199,7.15185816768811,7.32255102173853,5865430.07655313,0.0,1.0
2003-11-05,41.65,42.1,41.57,41.9,903300,7.18116906181798,7.25875672274999,7.16737569987451,7.22427331789132,5239041.81563378,0.0,1.0
2003-11-06,41.65,41.91,41.26,41.7,746300,7.18116906181798,7.22599748813425,7.11392642234357,7.18978991303265,4328458.8807788,0.0,1.0
2003-11-07,41.75,41.94,41.6,41.9,806200,7.19841076424732,7.23116999886305,7.17254821060331,7.22427331789132,4675872.36993684,0.0,1.0
2003-11-10,41.7,41.97,41.5,41.75,615700,7.18978991303265,7.23634250959185,7.15530650817398,7.19841076424732,3570993.07637077,0.0,1.0
2003-11-11,41.82,41.96,41.58,41.89,420100,7.21047995594785,7.23461833934892,7.16909987011744,7.22254914764838,2436534.33715017,0.0,1.0
2003-11-12,42.6,42.66,41.75,41.89,877500,7.34496523489666,7.35531025635426,7.19841076424732,7.22254914764838,5089404.61996972,0.0,1.0
2003-11-13,43.1,43.15,42.4,42.84,741900,7.43117374704334,7.439794598258,7.31048183003799,7.38634532072707,4302939.35903764,0.0,1.0
2003-11-14,43.0,43.66,42.75,43.01,827600,7.413932044614,7.52772728064761,7.37082778854066,7.41565621485693,4799990.04385976,0.0,1.0
2003-11-17,42.45,43.0,42.14,43.0,476300,7.31910268125266,7.413932044614,7.26565340372172,7.413932044614,2762488.22848043,0.0,1.0
2003-11-18,42.51,42.74,42.26,42.65,661800,7.32944770271026,7.36910361829773,7.28634344663692,7.35358608611133,3838368.06552246,0.0,1.0
2003-11-19,42.58,42.83,42.48,42.83,561000,7.34151689441079,7.38462115048413,7.32427519198146,7.38462115048413,3253739.02199773,0.0,1.0
2003-11-20,42.6,42.9,42.39,42.59,862500,7.34496523489666,7.39669034218467,7.30875765979506,7.34324106465373,5002406.25039758,0.0,1.0
2003-11-21,42.04,42.75,41.95,42.75,621100,7.24841170129239,7.37082778854066,7.23289416910599,7.37082778854066,3602312.48941674,0.0,1.0
2003-11-24,41.7,42.0,41.6,41.95,1152800,7.18978991303265,7.24151502032065,7.17254821060331,7.23289416910599,6686114.69618357,0.0,1.0
2003-11-25,41.89,41.99,41.62,41.8,1175700,7.22254914764838,7.23979085007772,7.17599655108918,7.20703161546198,6818932.2070637,0.0,1.0
2003-11-26,41.9,41.95,41.7,41.95,931500,7.22427331789132,7.23289416910599,7.18978991303265,7.23289416910599,5402598.75042939,0.0,1.0
2003-11-28,41.94,42.1,41.72,42.02,141500,7.23116999886305,7.25875672274999,7.19323825351851,7.24496336080652,820684.619630444,0.0,1.0
2003-12-01,42.42,42.55,41.95,42.0,668400,7.31393017052386,7.33634438368199,7.23289416910599,7.24151502032065,3876647.34813419,0.0,1.0
2003-12-02,42.85,42.93,42.51,42.55,1250000,7.38806949097,7.40186285291347,7.32944770271026,7.33634438368199,7249864.13101099,0.0,1.0
2003-12-03,42.35,42.84,42.26,42.79,917500,7.30186097882332,7.38634532072707,7.28634344663692,7.3777244695124,5321400.27216207,0.0,1.0
2003-12-04,44.56,45.0,42.2,42.2,2103500,7.68290260251163,7.7587660932007,7.27599842517932,7.27599842517932,12200071.3596653,0.0,1.0
2003-12-05,44.52,45.0,44.36,44.75,753100,7.67600592153989,7.7587660932007,7.64841919765295,7.71566183712736,4367898.1416515,0.0,1.0
2003-12-08,44.85,44.89,44.3,44.63,908000,7.7329035395567,7.73980022052843,7.63807417619535,7.69497179421216,5266301.30476638,0.0,1.0
2003-12-09,45.05,45.2,44.86,44.86,913900,7.76738694441537,7.79324949805937,7.73462770979963,7.73462770979963,5300520.66346475,0.0,1.0
2003-12-10,44.79,45.29,44.78,45.21,626900,7.7225585180991,7.80876703024577,7.72083434785616,7.7949736683023,3635951.85898463,0.0,1.0
2003-12-11,45.11,45.15,44.59,44.8,526500,7.77773196587297,7.7846286468447,7.68807511324043,7.72428268834203,3053642.77198183,0.0,1.0
2003-12-12,45.72,45.74,45.13,45.35,473500,7.88290635069191,7.88635469117778,7.78118030635883,7.81911205170337,2746248.53282696,0.0,1.0
2003-12-15,45.12,45.49,45.07,45.48,748400,7.7794561361159,7.84325043510444,7.77083528490123,7.84152626486151,4340638.6525189,0.0,1.0
2003-12-16,45.69,45.96,45.17,45.17,892000,7.87773383996311,7.92428643652231,7.78807698733057,7.78807698733057,5173503.04388944,0.0,1.0
2003-12-17,46.22,46.27,45.39,45.59,762200,7.96911486283858,7.97773571405325,7.8260087326751,7.86049213753378,4420677.15252526,0.0,1.0
2003-12-18,47.21,47.52,46.26,46.35,1817800,8.139807716889,8.19325699441994,7.97601154381032,7.99152907599672,10543042.4138814,0.0,1.0
2003-12-19,46.93,47.18,46.5,46.96,811700,8.09153095008686,8.1346352061602,8.01739162964072,8.09670346081566,4707771.7721133,0.0,1.0
2003-12-22,46.5,46.9,46.17,46.9,759700,8.01739162964072,8.08635843935806,7.96049401162392,8.08635843935806,4406177.42426324,0.0,1.0
2003-12-23,46.07,46.41,45.59,46.4,684300,7.94325230919458,8.00187409745432,7.86049213753378,8.00014992721139,3968865.61988066,0.0,1.0
2003-12-24,46.78,47.1,46.05,46.11,359900,8.06566839644286,8.12084184421673,7.93980396870871,7.95014899016632,2087380.88060068,0.0,1.0
2003-12-26,46.85,46.95,46.62,46.75,121900,8.07773758814339,8.09497929057273,8.03808167255592,8.06049588571406,707006.750056192,0.0,1.0
2003-12-29,47.1,47.28,46.45,46.86,658400,8.12084184421673,8.15187690858953,8.00877077842605,8.07946175838633,3818648.43508611,0.0,1.0
2003-12-30,46.89,47.4,46.8,47.18,586100,8.08463426911513,8.17256695150474,8.06911673692873,8.1346352061602,3399316.29374843,0.0,1.0
2003-12-31,46.17,47.02,45.91,46.95,776500,7.96049401162392,8.10704848227326,7.91566558530765,8.09497929057273,4503615.59818402,0.0,1.0
2004-01-02,45.82,46.1,45.4,46.05,627700,7.90014805312124,7.94842481992338,7.82773290291804,7.93980396870871,3640591.77202848,0.0,1.0
2004-01-05,46.6,46.61,45.77,46.02,672100,8.03463333207006,8.03635750231299,7.89152720190658,7.93463145797991,3898106.94596199,0.0,1.0
2004-01-06,46.41,47.1,46.13,46.97,711200,8.00187409745432,8.12084184421673,7.95359733065218,8.09842763105859,4124882.69598001,0.0,1.0
2004-01-07,45.83,46.35,45.73,46.35,999100,7.90187222336418,7.99152907599672,7.88463052093484,7.99152907599672,5794671.40263446,0.0,1.0
2004-01-08,45.71,46.15,45.31,46.05,789200,7.88118218044898,7.95704567113805,7.81221537073164,7.93980396870871,4577274.2177551,0.0,1.0
2004-01-09,45.83,46.5,45.41,45.7,1475100,7.90187222336418,8.01739162964072,7.82945707316097,7.87945801020604,8555419.66372344,0.0,1.0
2004-01-12,45.4,45.94,45.199,45.94,881100,7.82773290291804,7.92083809603645,7.79307708103507,7.92083809603645,5110284.22866702,0.0,1.0
2004-01-13,45.53,46.21,45.3,45.4,1052000,7.85014711607617,7.96739069259565,7.8104912004887,7.82773290291804,6101485.65265885,0.0,1.0
2004-01-14,46.22,46.24,45.71,45.9,737800,7.97773571405325,7.98118778489447,7.88970790760221,7.92250258059377,4274535.68559922,0.05,1.0
2004-01-15,44.79,47.0,44.49,46.52,1684300,7.73091264890621,8.11236647686073,7.67913158628795,8.02951677667151,9758200.67125884,0.0,1.0
2004-01-16,45.32,45.41,44.69,44.8,935100,7.82239252619847,7.83792684498395,7.71365229470012,7.73263868432682,5417617.67362948,0.0,1.0
2004-01-20,46.72,46.95,45.57,45.57,875200,8.06403748508368,8.10373629975768,7.86554341171369,7.86554341171369,5070579.60427818,0.0,1.0
2004-01-21,46.27,46.88,46.1,46.65,918000,7.98636589115629,8.09165405181342,7.95702328900595,8.05195523713942,5318546.70558429,0.0,1.0
2004-01-22,46.03,46.77,45.12,46.5,1333200,7.94494104106169,8.07266766218673,7.7878718177863,8.02606470583029,7724059.33320802,0.0,1.0
2004-01-23,46.89,47.45,46.25,46.26,835900,8.09338008723403,8.19003807078812,7.98291382031508,7.98463985573568,4842890.18649009,0.0,1.0
2004-01-26,46.95,46.95,45.97,46.69,641900,8.10373629975768,8.10373629975768,7.93458482853803,8.05885937882186,3718927.1572054,0.0,1.0
2004-01-27,46.61,47.25,46.34,47.05,842500,8.04505109545699,8.15551736237594,7.99844813910055,8.12099665396377,4881128.10398122,0.0,1.0
2004-01-28,45.9,46.56,45.78,46.49,1151500,7.92250258059377,8.03642091835395,7.90179015554647,8.02433867040969,6671357.87742953,0.0,1.0
2004-01-29,45.3,45.9,44.95,45.9,968900,7.81894045535725,7.92250258059377,7.75852921563595,7.92250258059377,5613442.16017496,0.0,1.0
2004-01-30,45.3,45.4,44.81,45.19,854600,7.81894045535725,7.83620080956334,7.73436471974743,7.79995406573056,4951230.95271496,0.0,1.0
2004-02-02,45.1,45.76,44.64,45.19,733000,7.78441974694508,7.89833808470525,7.70502211759708,7.79995406573056,4246726.29106022,0.0,1.0
2004-02-03,45.29,45.82,45.0,45.1,552900,7.81721441993664,7.9086942972289,7.76715939273899,7.78441974694508,3203294.63346139,0.0,1.0
2004-02-04,44.45,45.43,44.18,45.3,777400,7.67222744460552,7.84137891582517,7.62562448824908,7.81894045535725,4503963.19054599,0.0,1.0
2004-02-05,42.9,44.17,42.45,44.16,1506000,7.40469195441117,7.62389845282847,7.32702036048378,7.62217241740786,8725197.53661213,0.0,1.0
2004-02-06,43.26,43.73,42.54,43.3,1270200,7.46682922955308,7.54795289432169,7.34255467926926,7.47373337123552,7359061.02988362,0.0,1.0
2004-02-09,43.16,43.81,43.12,43.13,1021000,7.449568875347,7.56176117768656,7.44266473366456,7.44439076908517,5915289.96340038,0.0,1.0
2004-02-10,43.77,43.85,43.0,43.41,1550300,7.55485703600413,7.568665319369,7.42195230861726,7.49271976086222,8981855.07371167,0.0,1.0
2004-02-11,43.24,43.55,43.01,43.52,1618800,7.46337715871187,7.51688425675074,7.42367834403787,7.51170615048891,9378718.30827869,0.0,1.0
2004-02-12,44.11,44.27,43.28,43.28,1473400,7.61354224030482,7.64115880703456,7.4702813003943,7.4702813003943,8536325.3987014,0.0,1.0
2004-02-13,43.76,44.09,43.52,44.09,798700,7.55313100058352,7.61009016946361,7.51170615048891,7.61009016946361,4627367.37881282,0.0,1.0
2004-02-17,43.97,44.16,43.82,43.82,595600,7.5893777444163,7.62217241740786,7.56348721310717,7.56348721310717,3450682.37238126,0.0,1.0
2004-02-18,43.52,44.05,43.4,43.82,643300,7.51170615048891,7.60318602778117,7.49099372544161,7.56348721310717,3727038.2306126,0.0,1.0
2004-02-19,43.2,43.87,43.12,43.54,544500,7.45647301702943,7.57211739021021,7.44266473366456,7.51515822133013,3154628.19301813,0.0,1.0
2004-02-20,43.0,43.28,42.45,43.21,900800,7.42195230861726,7.4702813003943,7.32702036048378,7.45819905245004,5218896.37515286,0.0,1.0
2004-02-23,43.04,43.33,42.78,43.15,464100,7.42885645029969,7.47891147749735,7.38397952936387,7.44784283992639,2688820.83448983,0.0,1.0
2004-02-24,43.4,43.45,42.82,43.0,804600,7.49099372544161,7.49962390254465,7.3908836710463,7.42195230861726,4661549.75960034,0.0,1.0
2004-02-25,43.7,43.87,43.08,43.25,616700,7.54277478805987,7.57211739021021,7.43576059198213,7.46510319413248,3572927.83587563,0.0,1.0
2004-02-26,44.01,44.24,43.55,43.72,1058800,7.59628188609874,7.63598070077273,7.51688425675074,7.54622685890108,6134288.94539503,0.0,1.0
2004-02-27,44.49,44.74,43.93,44.0,789200,7.67913158628795,7.72228247180317,7.58247360273387,7.59455585067813,4572327.95212104,0.0,1.0
2004-03-01,45.25,45.3,44.48,44.75,1036000,7.81031027825421,7.81894045535725,7.67740555086734,7.72400850722378,6002194.32133477,0.0,1.0
2004-03-02,45.43,45.88,45.05,45.05,1106200,7.84137891582517,7.91905050975256,7.77578956984204,7.77578956984204,6408906.71646768,0.0,1.0
2004-03-03,45.57,45.84,44.6,45.1,1261400,7.86554341171369,7.91214636807012,7.69811797591465,7.78441974694508,7308077.13989544,0.0,1.0
2004-03-04,44.79,45.56,44.36,45.5,977400,7.73091264890621,7.86381737629308,7.65669312582004,7.85346116376943,5662687.96300444,0.0,1.0
2004-03-05,45.52,45.81,44.95,45.0,1498000,7.85691323461064,7.9069682618083,7.75852921563595,7.76715939273899,8678848.54571379,0.0,1.0
2004-03-08,45.74,46.29,45.53,45.85,769600,7.89488601386403,7.98981796199751,7.85863927003125,7.91387240349073,4458772.92442012,0.0,1.0
2004-03-09,45.18,45.65,44.89,45.3,707000,7.79822803030995,7.87935169507856,7.7481730031123,7.81894045535725,4096092.07064062,0.0,1.0
2004-03-10,44.51,45.54,44.45,45.54,729000,7.68258365712917,7.86036530545186,7.67222744460552,7.86036530545186,4223551.79561105,0.0,1.0
2004-03-11,43.86,44.45,43.69,44.26,835200,7.5703913547896,7.67222744460552,7.54104875263926,7.63943277161395,4838834.64978649,0.0,1.0
2004-03-12,44.68,44.68,43.76,43.79,451200,7.71192625927952,7.71192625927952,7.55313100058352,7.55830910684534,2614083.08666626,0.0,1.0
2004-03-15,45.11,45.29,44.76,44.76,650200,7.78614578236569,7.81721441993664,7.72573454264438,7.72573454264438,3767014.23526242,0.0,1.0
2004-03-16,45.05,45.39,44.81,45.36,839000,7.77578956984204,7.83447477414273,7.73436471974743,7.8292966678809,4860850.42046319,0.0,1.0
2004-03-17,45.48,46.08,45.11,45.18,771500,7.85000909292821,7.95357121816473,7.78614578236569,7.79822803030995,4469780.80975847,0.0,1.0
2004-03-18,45.4,45.7,44.97,45.48,1243300,7.83620080956334,7.8879818721816,7.76198128647717,7.85000909292821,7203212.54798795,0.0,1.0
2004-03-19,44.73,45.49,44.66,45.3,781100,7.72055643638256,7.85173512834882,7.7084741884383,7.81894045535725,4525399.59883647,0.0,1.0
2004-03-22,44.94,45.26,44.34,44.73,711800,7.75680318021534,7.81203631367482,7.65324105497882,7.72055643638256,4123901.46517962,0.0,1.0
2004-03-23,44.75,45.15,44.4,45.07,854500,7.72400850722378,7.79304992404812,7.66359726750247,7.77924164068325,4950651.59032872,0.0,1.0
2004-03-24,43.35,44.93,43.31,44.93,686000,7.48236354833856,7.75507714479473,7.47545940665613,7.75507714479473,3974425.96953248,0.0,1.0
2004-03-25,43.46,43.79,43.28,43.6,1045100,7.50134993796526,7.55830910684534,7.4702813003943,7.52551443385378,6054916.29848163,0.0,1.0
2004-03-26,43.98,44.37,43.4,43.4,772200,7.59110377983691,7.65841916124065,7.49099372544161,7.49099372544161,4473836.34646207,0.0,1.0
2004-03-29,44.55,44.72,44.06,44.06,960100,7.6894877988116,7.71883040096195,7.60491206320178,7.60491206320178,5562458.27018679,0.0,1.0
2004-03-30,45.25,45.69,44.57,44.61,1175300,7.81031027825421,7.88625583676099,7.69293986965282,7.69984401133526,6809246.12535208,0.0,1.0
2004-03-31,45.89,45.89,45.1,45.44,822200,7.92077654517316,7.92077654517316,7.78441974694508,7.84310495124577,4763517.53957669,0.0,1.0
2004-04-01,45.6,46.28,45.32,45.95,1317200,7.87072151797551,7.9880919265769,7.82239252619847,7.93113275769682,7631361.35141135,0.0,1.0
2004-04-02,45.88,46.19,45.64,46.05,825800,7.91905050975256,7.97255760779142,7.87762565965795,7.9483931119029,4784374.58548094,0.0,1.0
2004-04-05,45.86,46.12,45.61,46.0,1312500,7.91559843891134,7.96047535984716,7.87244755339612,7.93976293479986,7604131.31925857,0.0,1.0
2004-04-06,46.01,46.14,45.71,45.86,553600,7.94148897022047,7.96392743068838,7.88970790760221,7.91559843891134,3207350.17016499,0.0,1.0
2004-04-07,46.01,46.4,45.74,45.91,945200,7.94148897022047,8.00880435162421,7.89488601386403,7.92422861601438,5476133.27463863,0.0,1.0
2004-04-08,47.07,47.09,46.26,46.4,1050200,8.12444872480499,8.12790079564621,7.98463985573568,8.00880435162421,6084463.78017932,0.0,1.0
2004-04-12,47.88,48.45,47.07,47.07,943400,8.26425759387429,8.36264161284898,8.12444872480499,8.12444872480499,5465704.75168651,0.0,1.0
2004-04-13,47.39,48.17,47.35,47.88,830700,8.17968185826446,8.31431262107194,8.17277771658203,8.26425759387429,4812763.34240617,0.0,1.0
2004-04-14,47.52,47.59,46.68,47.08,1094000,8.21247653125603,8.22457403456386,8.06730649156211,8.13643508189255,6330231.78844312,0.06,1.0
2004-04-15,48.52,48.85,48.0,48.0,912300,8.38529800708212,8.44232909410474,8.29543083965255,8.29543083965255,5278857.82504265,0.0,1.0
2004-04-16,49.14,49.29,48.83,49.15,1240400,8.4924473220943,8.51837054346822,8.43887266458821,8.49417553685256,7177348.72978505,0.0,1.0
2004-04-19,50.09,50.09,49.38,49.43,1560700,8.65662772412909,8.65662772412909,8.53392447629257,8.54256555008387,9030706.3548658,0.0,1.0
2004-04-20,49.02,50.0,49.02,49.56,862600,8.47170874499517,8.64107379130474,8.47170874499517,8.56503234194126,4991277.8251472,0.0,1.0
2004-04-21,48.24,49.0,48.16,48.75,1030900,8.33690799385082,8.46825231547865,8.32308227578473,8.42504694652212,5965115.1286161,0.0,1.0
2004-04-22,48.96,49.04,48.04,48.3,1003300,8.46133945644561,8.47516517451169,8.3023436986856,8.34727728240038,5805412.75442868,0.0,1.0
2004-04-23,48.68,48.95,48.23,48.9,551000,8.4129494432143,8.45961124168734,8.33517977909256,8.45097016789604,3188261.16584292,0.0,1.0
2004-04-26,49.19,49.43,48.88,48.88,681500,8.50108839588561,8.54256555008387,8.44751373837952,8.44751373837952,3943375.65248993,0.0,1.0
2004-04-27,50.42,50.79,49.41,49.55,1157000,8.7136588111517,8.77760275720736,8.53910912056735,8.563304127183,6694769.81647961,0.0,1.0
2004-04-28,50.11,50.56,49.92,50.43,1049200,8.66008415364561,8.73785381776736,8.62724807323866,8.71538702590997,6071004.74628384,0.0,1.0
2004-04-29,48.95,49.78,48.67,49.53,1284400,8.45961124168734,8.603053066623,8.41122122845604,8.55984769766648,7431946.71762006,0.0,1.0
2004-04-30,49.25,49.8,48.86,49.05,829300,8.51145768443517,8.60650949613952,8.444057308863,8.47689338926995,4798593.43889934,0.0,1.0
2004-05-03,52.15,52.15,49.11,49.45,2428900,9.01263996433085,9.01263996433085,8.48726267781952,8.54602197960039,14054387.5602829,0.0,1.0
2004-05-04,54.02,54.75,52.33,52.33,3757400,9.33581612412565,9.46197580147869,9.04374782997954,9.04374782997954,21741510.8975285,0.0,1.0
2004-05-05,54.0,54.21,53.29,53.9,2003600,9.33235969460912,9.3686522045326,9.2096564467726,9.31507754702651,11593466.5551414,0.0,1.0
2004-05-06,54.18,54.41,53.18,54.01,1551000,9.36346756025782,9.40321649969782,9.19064608443172,9.33408790936738,8974579.07118399,0.0,1.0
2004-05-07,53.89,54.68,53.81,54.19,1603300,9.31334933226825,9.44987829817087,9.29952361420217,9.36519577501608,9277203.49763332,0.0,1.0
2004-05-10,52.2,53.12,51.5,53.11,2104500,9.02128103812215,9.18027679588216,8.90030600504389,9.1785485811239,12177306.0317903,0.0,1.0
2004-05-11,52.53,52.99,52.15,52.45,1420500,9.07831212514476,9.15781000402477,9.01263996433085,9.06448640707868,8219464.58453698,0.0,1.0
2004-05-12,53.0,53.44,52.16,52.53,1241400,9.15953821878303,9.23557966814651,9.01436817908911,9.07831212514476,7183135.04769039,0.0,1.0
2004-05-13,53.12,53.35,52.58,52.9,976500,9.18027679588216,9.22002573532216,9.08695319893607,9.14225607120042,5650339.43456555,0.0,1.0
2004-05-14,54.17,54.6,53.4,53.45,1200600,9.36173934549956,9.43605258010478,9.22866680911347,9.23730788290477,6947053.27715248,0.0,1.0
2004-05-17,54.65,55.28,54.17,54.17,1074400,9.44469365389608,9.55357118366653,9.36173934549956,9.36173934549956,6216819.95749844,0.0,1.0
2004-05-18,53.8,54.75,53.5,54.65,1502000,9.2977953994439,9.46197580147869,9.24594895669608,9.44469365389608,8691049.49382227,0.0,1.0
2004-05-19,52.92,54.09,52.9,53.86,1304000,9.14571250071694,9.34791362743347,9.14225607120042,9.30816468799347,7545358.54856474,0.0,1.0
2004-05-20,52.45,53.46,52.43,53.0,1268400,9.06448640707868,9.23903609766303,9.06102997756216,9.15953821878303,7339365.6311346,0.0,1.0
2004-05-21,52.67,53.12,52.04,53.1,1207300,9.10250713176042,9.18027679588216,8.99362960198998,9.17682036636564,6985821.60711826,0.0,1.0
2004-05-24,53.82,53.99,52.7,52.85,782700,9.30125182896043,9.33063147985086,9.1076917760352,9.13361499740911,4528951.02451045,0.0,1.0
2004-05-25,54.55,54.61,53.49,53.52,846800,9.42741150631348,9.43778079486304,9.24422074193781,9.2494053862126,4899854.00224281,0.0,1.0
2004-05-26,54.09,55.04,54.04,54.8,962000,9.34791362743347,9.51209402946826,9.33927255364217,9.47061687527,5566437.8249381,0.0,1.0
2004-05-27,53.12,54.01,52.98,54.01,980800,9.18027679588216,9.33408790936738,9.15608178926651,9.33408790936738,5675220.60155851,0.0,1.0
2004-05-28,53.43,54.26,53.29,53.34,789200,9.23385145338825,9.37729327832391,9.2096564467726,9.2182975205639,4566562.09089516,0.0,1.0
2004-06-01,54.61,54.98,53.94,54.0,673000,9.43778079486304,9.5017247409187,9.32199040605956,9.33235969460912,3894191.95029453,0.0,1.0
2004-06-02,53.83,55.19,53.75,55.0,1178700,9.30298004371869,9.53801725084218,9.2891543256526,9.50518117043522,6820332.9150255,0.0,1.0
2004-06-03,52.91,54.34,52.76,53.83,1147100,9.14398428595868,9.39111899639,9.11806106458477,9.30298004371869,6637485.26921673,0.0,1.0
2004-06-04,52.11,52.81,51.83,52.81,1014500,9.0057271052978,9.12670213837607,8.9573370920665,9.12670213837607,5870219.51496851,0.0,1.0
2004-06-07,53.42,53.44,51.83,52.17,1076600,9.23212323862999,9.23557966814651,8.9573370920665,9.01609639384737,6229549.85689018,0.0,1.0
2004-06-08,53.02,53.98,52.83,53.38,679300,9.16299464829955,9.3289032650926,9.13015856789259,9.22521037959694,3930645.75309818,0.0,1.0
2004-06-09,52.59,52.93,52.04,52.82,694700,9.08868141369433,9.1474407154752,8.99362960198998,9.12843035313433,4019755.04884043,0.0,1.0
2004-06-10,54.67,54.67,53.59,53.6,1388400,9.44815008341261,9.44815008341261,9.26150288952043,9.26323110427869,8033723.77977553,0.0,1.0
2004-06-14,54.6,55.22,53.92,54.5,992500,9.43605258010478,9.54320189511696,9.31853397654304,9.41877043252217,5742920.521051,0.0,1.0
2004-06-15,56.52,56.58,55.09,55.16,1839300,9.76786981369088,9.77823910224045,9.52073510325957,9.53283260656739,10642774.5232938,0.0,1.0
2004-06-16,57.93,58.4,56.92,57.0,1628000,10.0115480946057,10.0927741882439,9.83699840402132,9.85082412208741,9420125.54989522,0.0,1.0
2004-06-17,58.27,58.52,57.52,58.13,1041400,10.0703073963865,10.1135127653431,9.94069128951698,10.0461123897709,6025871.46662221,0.0,1.0
2004-06-18,58.16,58.38,57.84,58.03,916900,10.0512970340457,10.0893177587274,9.99599416178133,10.0288302421883,5305474.88740721,0.0,1.0
2004-06-21,58.35,58.38,57.76,58.25,586700,10.0841331144526,10.0893177587274,9.98216844371524,10.06685096687,3394832.71506361,0.0,1.0
2004-06-22,58.95,59.1,58.15,58.35,1144500,10.1878259999483,10.2137492213222,10.0495688192874,10.0841331144526,6622440.84266284,0.0,1.0
2004-06-23,61.09,61.19,59.29,59.5,1897600,10.5576639582161,10.5749461057987,10.2465853017292,10.2828778116526,10980116.8571752,0.0,1.0
2004-06-24,60.89,61.8,60.6,61.26,1740800,10.5230996630509,10.6803672060527,10.4729814350613,10.5870436091066,10072822.2096177,0.0,1.0
2004-06-25,60.09,63.69,60.09,62.11,1775200,10.38484248239,11.006999795364,10.38484248239,10.7339418635588,10271871.5455615,0.0,1.0
2004-06-28,58.93,60.35,58.61,60.35,1383300,10.1843695704318,10.4297760661048,10.1290666981674,10.4297760661048,8004213.55845827,0.0,1.0
2004-06-29,59.33,59.6,58.65,58.65,1094300,10.2534981607622,10.3001599592353,10.1359795572005,10.1359795572005,6331967.68381473,0.0,1.0
2004-06-30,59.71,59.98,59.25,59.59,1035800,10.3191703215761,10.3658321200492,10.2396724426961,10.298431744477,5993468.08635228,0.0,1.0
2004-07-01,60.3,60.67,59.72,59.86,1157900,10.4211349923135,10.4850789383692,10.3208985363344,10.34509354295,6699977.50259443,0.0,1.0
2004-07-02,60.81,61.37,60.3,60.55,780400,10.5092739449848,10.6060539714474,10.4211349923135,10.46434036127,4515642.49332818,0.0,1.0
2004-07-06,61.65,62.42,61.35,61.35,1400500,10.6544439846787,10.7875165210648,10.6025975419309,10.6025975419309,8103738.22643019,0.0,1.0
2004-07-07,62.3,62.35,61.21,61.63,974200,10.7667779439657,10.775419017757,10.5784025353153,10.6509875551622,5637030.90338327,0.0,1.0
2004-07-08,62.14,62.81,61.24,62.41,966400,10.7391265078335,10.854916896637,10.5835871795901,10.7857883063066,5591897.62372162,0.0,1.0
2004-07-09,62.56,62.91,61.95,62.14,678000,10.8117115276805,10.8721990442196,10.7062904274266,10.7391265078335,3923123.53982124,0.0,1.0
2004-07-12,62.31,62.5625,61.82,62.55,1184500,10.768506158724,10.8121435813701,10.6838236355692,10.8099833129222,6853893.55887647,0.0,1.0
2004-07-13,61.71,62.31,61.5,62.31,1304700,10.6648132732283,10.768506158724,10.6285207633048,10.768506158724,7549408.97109849,0.0,1.0
2004-07-14,62.55,62.67,61.6,61.65,866400,10.8203526014718,10.8411110716905,10.6560147122408,10.6646640748319,5008461.55351985,0.06,1.0
2004-07-15,63.1,63.2,61.94,62.5,1059000,10.915495589974,10.9327943151562,10.7148303778603,10.8117032388807,6121838.39471087,0.0,1.0
2004-07-16,63.32,63.59,62.42,63.45,1406000,10.9535527853748,11.0002593433668,10.7978642587349,10.9760411281117,8127766.55615064,0.0,1.0
2004-07-19,63.24,63.49,62.7,63.28,640600,10.939713805229,10.9829606181846,10.8463006892451,10.9466332953019,3703163.05538415,0.0,1.0
2004-07-20,62.8,63.28,62.51,63.24,876200,10.8635994144273,10.9466332953019,10.8134331113989,10.939713805229,5065113.12695533,0.0,1.0
2004-07-21,61.12,63.15,60.95,62.89,1125400,10.5729808313662,10.9241449525651,10.5435729985565,10.8791682670913,6505681.70860024,0.0,1.0
2004-07-22,61.42,61.93,60.77,61.21,1145000,10.6248770069128,10.7131005053421,10.5124352932285,10.5885496840302,6618984.8554712,0.0,1.0
2004-07-23,60.81,61.36,60.4,61.0,647900,10.5193547833014,10.6144977718035,10.4484300100543,10.5522223611476,3745362.69682075,0.0,1.0
2004-07-26,59.87,61.21,59.41,60.77,1068700,10.3567467665886,10.5885496840302,10.2771726307504,10.5124352932285,6177911.89086641,0.0,1.0
2004-07-27,61.25,61.41,59.3,59.62,1031100,10.5954691741031,10.6231471343946,10.25814403305,10.3134999536331,5960554.83360377,0.0,1.0
2004-07-28,62.6,62.61,61.1,61.26,1503700,10.8290019640629,10.8307318365811,10.5695210863298,10.5971990466213,8692548.05866551,0.0,1.0
2004-07-29,63.04,63.15,61.8,62.61,1209000,10.9051163548646,10.9241449525651,10.6906121626052,10.8307318365811,6988954.31464163,0.0,1.0
2004-07-30,63.55,63.8,63.1,63.21,810500,10.9933398532939,11.0365866662494,10.915495589974,10.9345241876744,4685316.35402566,0.0,1.0
2004-08-02,63.54,63.92,62.2,63.55,790400,10.9916099807757,11.0573451364681,10.7598070633341,10.9933398532939,4569122.82075494,0.0,1.0
2004-08-03,64.89,66.1,63.73,63.75,2175100,11.2251427707355,11.4344573454402,11.0244775586219,11.0279373036583,12573758.9162754,0.0,1.0
2004-08-04,61.41,64.89,61.19,64.89,2157000,10.6231471343946,11.2251427707355,10.5850899389938,11.2251427707355,12469126.9286038,0.0,1.0
2004-08-05,60.25,61.75,59.73,61.41,1832800,10.422481922281,10.6819628000141,10.3325285513335,10.6231471343946,10595000.3869935,0.0,1.0
2004-08-06,58.4,60.3,58.18,60.25,1298900,10.1024555064101,10.4311312848721,10.0643983110093,10.422481922281,7508645.78932011,0.0,1.0
2004-08-09,59.2,60.2,58.5,58.5,1324000,10.2408453078678,10.4138325596899,10.1197542315923,10.1197542315923,7653743.1865885,0.0,1.0
2004-08-10,59.54,59.94,58.92,59.5,1153900,10.2996609734873,10.3688558742161,10.1924088773576,10.2927414834144,6670433.73338707,0.0,1.0
2004-08-11,58.01,59.45,57.65,59.24,1331600,10.0349904781995,10.2840921208233,9.97271506754355,10.2477647979407,7697677.059865,0.0,1.0
2004-08-12,57.06,58.9285,57.05,58.22,1212400,9.87065258896852,10.1938792689981,9.8689227164503,10.0713178010821,7008608.94216005,0.0,1.0
2004-08-13,57.5,57.98,57.23,57.25,1494300,9.94676697977024,10.0298008606448,9.90006042177828,9.90352016681472,8638208.79434985,0.0,1.0
2004-08-16,57.49,58.11,57.23,57.43,946000,9.94503710725202,10.0522892033817,9.90006042177828,9.93465787214269,5468611.06836309,0.0,1.0
2004-08-17,55.4,56.08,55.39,55.5,1988100,9.58349375094385,9.70112508218287,9.58176387842563,9.60079247612606,11492754.4027618,0.0,1.0
2004-08-18,56.13,56.36,55.65,55.65,1204400,9.70977444477398,9.74956151269306,9.62674056389937,9.62674056389937,6962362.75976374,0.0,1.0
2004-08-19,56.9,57.05,55.9,56.38,1221800,9.84297462867699,9.8689227164503,9.66998737685489,9.7530212577295,7062948.2064757,0.0,1.0
2004-08-20,57.2,58.2,57.12,57.4,1209600,9.89487080422361,10.0678580560457,9.88103182407785,9.92946825458803,6992422.77832134,0.0,1.0
2004-08-23,56.41,57.63,56.15,57.2,853000,9.75821087528416,9.96925532250711,9.71323418981042,9.89487080422361,4930999.19800604,0.0,1.0
2004-08-24,56.2,56.41,55.4,56.41,1389900,9.72188355240152,9.75821087528416,9.58349375094385,9.75821087528416,8034696.11407807,0.0,1.0
2004-08-25,56.08,57.13,55.79,56.4,1275100,9.70112508218287,9.88276169659607,9.65095877915446,9.75648100276594,7371063.39669109,0.0,1.0
2004-08-26,57.0,57.09,55.2,56.0,981300,9.8602733538592,9.87584220652318,9.54889630057943,9.6872861020371,5672672.34818678,0.0,1.0
2004-08-27,57.45,57.59,56.99,57.03,626600,9.93811761717914,9.96233583243423,9.85854348134098,9.86546297141386,3622232.2361906,0.0,1.0
2004-08-30,56.99,57.77,56.5,57.03,708300,9.85854348134098,9.99347353776221,9.77377972794815,9.86546297141386,4094521.37391287,0.0,1.0
2004-08-31,57.77,57.88,56.9,56.99,487600,9.99347353776221,10.0125021354626,9.84297462867699,9.85854348134098,2818704.8170548,0.0,1.0
2004-09-01,58.86,59.06,57.75,57.9,1091300,10.1820296422483,10.2166270926127,9.99001379272576,10.0159618804991,6308557.35613597,0.0,1.0
2004-09-02,58.92,59.46,58.41,59.05,776500,10.1924088773576,10.2858219933415,10.1041853789283,10.2148972200945,4488770.07884137,0.0,1.0
2004-09-03,58.73,59.06,58.5,58.92,519300,10.1595412995114,10.2166270926127,10.1197542315923,10.1924088773576,3001955.31480016,0.0,1.0
2004-09-07,58.98,58.98,57.77,58.74,764300,10.2027881124669,10.2027881124669,9.99347353776221,10.1612711720296,4418244.65068702,0.0,1.0
2004-09-08,58.9,59.6,58.84,59.42,1321100,10.1889491323212,10.3100402085966,10.1785698972118,10.2789025032687,7636978.94546982,0.0,1.0
2004-09-09,59.7,59.76,58.77,59.0,1268200,10.3273389337788,10.3377181688882,10.1664607895843,10.2062478575034,7331176.06437431,0.0,1.0
2004-09-10,59.64,59.88,59.07,59.69,699100,10.3169596986695,10.3584766391068,10.2183569651309,10.3256090612606,4041338.26415712,0.0,1.0
2004-09-13,61.15,61.47,60.44,60.6,1681300,10.5781704489209,10.6335263695039,10.4553495001272,10.4830274604187,9719213.30786346,0.0,1.0
2004-09-14,63.16,63.37,61.43,61.45,2159300,10.9258748250833,10.9622021479659,10.6266068794311,10.6300666244675,12482422.7060427,0.0,1.0
2004-09-15,62.68,63.67,62.68,63.1,1260100,10.8428409442087,11.0140983235125,10.8428409442087,10.915495589974,7284351.804698,0.0,1.0
2004-09-16,63.09,63.31,62.25,62.68,713300,10.9137657174557,10.9518229128566,10.7684564259252,10.8428409442087,4123425.23791057,0.0,1.0
2004-09-17,63.58,63.88,63.39,63.39,829300,10.9985294708486,11.0504256463952,10.9656618930024,10.9656618930024,4793994.88265696,0.0,1.0
2004-09-20,63.47,64.08,63.33,63.78,844000,10.9795008731481,11.0850230967596,10.955282657893,11.033126921213,4878972.24281021,0.0,1.0
2004-09-21,65.41,65.63,63.37,63.59,970600,11.315096141683,11.3531533370838,10.9622021479659,11.0002593433668,5610818.07923171,0.0,1.0
2004-09-22,64.74,65.41,64.4,65.41,890200,11.1991946829622,11.315096141683,11.1403790173427,11.315096141683,5146043.94614885,0.0,1.0
2004-09-23,63.71,64.49,63.67,64.49,1116700,11.0210178135854,11.1559478700067,11.0140983235125,11.1559478700067,6455388.98524426,0.0,1.0
2004-09-24,64.85,65.16,64.26,64.4,1102800,11.2182232806626,11.2718493287275,11.1161608020876,11.1403790173427,6375036.24333067,0.0,1.0
2004-09-27,64.51,65.42,63.8,65.1,710100,11.1594076150431,11.3168260142012,11.0365866662494,11.2614700936181,4104926.76495204,0.0,1.0
2004-09-28,65.86,66.12,65.09,65.2,879600,11.3929404050029,11.4379170904767,11.2597402210999,11.2787688188003,5084767.75447376,0.0,1.0
2004-09-29,64.97,66.87,64.65,65.86,1252700,11.2389817508813,11.5676575293432,11.1836258302982,11.3929404050029,7241574.08598141,0.0,1.0
2004-09-30,65.85,66.26,64.97,64.97,1682600,11.3912105324847,11.4621353057318,11.2389817508813,11.2389817508813,9726728.31250288,0.0,1.0
2004-10-01,67.2,67.45,65.46,65.85,1367000,11.6247433224445,11.6679901354,11.3237455042741,11.3912105324847,7902316.41696866,0.0,1.0
2004-10-04,67.52,67.89,66.77,67.21,1036200,11.6800992430276,11.7441045262018,11.550358804161,11.6264731949627,5990036.77488142,0.0,1.0
2004-10-05,69.25,69.68,68.2,68.2,1078300,11.9793671886798,12.0537517069633,11.7977305742666,11.7977305742666,6233407.30974199,0.0,1.0
2004-10-06,70.27,70.55,69.6,69.6,1030300,12.1558141855383,12.2042506160485,12.0399127268175,12.0399127268175,5955930.21536417,0.0,1.0
2004-10-07,69.62,72.48,69.49,71.5,1605000,12.043372471854,12.5381160120652,12.0208841291171,12.3685885052795,9278140.34325871,0.0,1.0
2004-10-08,69.7,70.36,68.92,69.67,754900,12.0572114519998,12.1713830382023,11.9222813955785,12.0520218344451,4363905.38637133,0.0,1.0
2004-10-11,69.25,69.81,68.78,69.71,624300,11.9793671886798,12.0762400497002,11.8980631803234,12.058941324518,3608936.45875167,0.0,1.0
2004-10-12,68.18,69.86,68.14,69.38,817200,11.7942708292302,12.0848894122913,11.7873513391573,12.0018555314167,4724047.53178256,0.0,1.0
2004-10-13,65.48,67.06,64.88,67.05,2032400,11.3375844844199,11.6111547881062,11.2336970273238,11.609423330488,11738086.9075666,0.06,1.0
2004-10-14,66.8,67.31,65.48,65.48,1245200,11.5661368900313,11.6544412285629,11.3375844844199,11.3375844844199,7191628.52652135,0.0,1.0
2004-10-15,66.59,67.3,66.17,66.9,665900,11.5297762800476,11.6527097709447,11.4570550600804,11.5834514662139,3845892.57614086,0.0,1.0
2004-10-18,65.9,67.05,65.64,66.7,819100,11.4103057043871,11.609423330488,11.3652878063121,11.5488223138486,4730696.21432193,0.0,1.0
2004-10-19,66.0,66.42,65.52,65.8,663500,11.4276202805698,11.5003415005371,11.3445103148929,11.3929911282044,3832031.4225401,0.0,1.0
2004-10-20,68.27,68.4,66.25,66.25,1370800,11.8206611599167,11.8431701089542,11.4709067210265,11.4709067210265,7917028.89829383,0.0,1.0
2004-10-21,68.87,69.11,67.79,68.85,1133800,11.9245486170128,11.9661035998512,11.7375511942398,11.9210857017762,6548239.98021997,0.0,1.0
2004-10-22,68.76,69.55,68.63,69.25,620000,11.9055025832118,12.042287735055,11.8829936341743,11.9903440065069,3580798.01352655,0.0,1.0
2004-10-25,68.88,69.42,68.36,68.9,854800,11.926280074631,12.0197787860175,11.8362442784811,11.9297429898676,4936880.87413306,0.0,1.0
2004-10-26,69.72,69.87,68.26,68.89,840800,12.0717225145656,12.0976943788396,11.8189297022984,11.9280115322493,4856024.14479533,0.0,1.0
2004-10-27,67.87,71.25,66.5,70.05,1865000,11.7514028551859,12.3366355301606,11.5141931614832,12.1288606159684,10771271.4439146,0.0,1.0
2004-10-28,65.03,68.4,65.03,68.4,2363000,11.2596688915978,11.8431701089542,11.2596688915978,11.8431701089542,13647460.8160697,0.0,1.0
2004-10-29,66.56,66.6,64.94,65.13,1314100,11.5245819071928,11.5315077376659,11.2440857730334,11.2769834677805,7589559.14447619,0.0,1.0
2004-11-01,65.66,67.78,65.11,67.1,1276400,11.3687507215487,11.7358197366215,11.2735205525439,11.6180806185793,7371823.52333109,0.0,1.0
2004-11-02,64.42,66.19,64.15,65.86,1016100,11.1540499768834,11.4605179753169,11.1073006211902,11.403379873914,5868465.90571667,0.0,1.0
2004-11-03,65.8,66.08,64.77,65.7,1505700,11.3929911282044,11.4414719415159,11.2146509935228,11.3756765520218,8696141.24026925,0.0,1.0
2004-11-04,67.1,67.6,66.09,66.5,1737900,11.6180806185793,11.7046534994927,11.4432033991342,11.5141931614832,10037207.8511416,0.0,1.0
2004-11-05,67.59,68.37,67.09,67.1,945500,11.7029220418744,11.8379757360994,11.616349160961,11.6180806185793,5460716.970628,0.0,1.0
2004-11-08,65.22,67.6,65.05,67.38,1436900,11.2925665863449,11.7046534994927,11.2631318068343,11.6665614318908,8298788.17038111,0.0,1.0
2004-11-09,65.25,66.26,64.29,66.26,1373900,11.2977609591997,11.4726381786448,11.1315410278459,11.4726381786448,7934932.88836148,0.0,1.0
2004-11-10,66.16,66.17,64.65,65.48,1589400,11.4553236024621,11.4570550600804,11.1938735021036,11.3375844844199,9179548.9720953,0.0,1.0
2004-11-11,65.53,66.25,65.37,66.14,1451300,11.3462417725112,11.4709067210265,11.3185384506189,11.4518606872256,8381955.0919856,0.0,1.0
2004-11-12,68.37,68.5,65.28,65.53,1424600,11.8379757360994,11.8604846851368,11.3029553320545,11.3462417725112,8227749.75817725,0.0,1.0
2004-11-15,67.5,68.39,66.26,68.38,1760600,11.68733892331,11.8414386513359,11.4726381786448,11.8397071937176,10168311.262282,0.0,1.0
2004-11-16,67.01,68.05,66.54,67.62,1125800,11.6024975000149,11.7825690923148,11.5211189919563,11.7081164147292,6502036.13488416,0.0,1.0
2004-11-17,68.0,68.23,67.1615,67.65,1244300,11.7739118042234,11.8137353294436,11.6287290829316,11.713310787584,7186430.59392112,0.0,1.0
2004-11-18,69.29,69.4,67.78,68.1,1623800,11.99726983698,12.016315870781,11.7358197366215,11.7912263804061,9378225.50703938,0.0,1.0
2004-11-19,71.34,72.26,69.46,69.54,2322000,12.352218648725,12.5115127496057,12.0267046164906,12.0405562774367,13410666.1087236,0.0,1.0
2004-11-22,73.52,73.67,71.88,71.97,1760900,12.7296764095074,12.7556482737815,12.4457173601115,12.4613004786759,10170043.9064821,0.0,1.0
2004-11-23,74.05,74.72,73.35,73.52,991700,12.8214436632757,12.9374513236996,12.7002416299969,12.7296764095074,5727544.17744236,0.0,1.0
2004-11-24,75.47,75.68,73.2,74.05,1325600,13.0673106450697,13.1036712550534,12.6742697657229,12.8214436632757,7655977.17214646,0.0,1.0
2004-11-26,75.83,76.5,75.26,75.48,439800,13.1296431193274,13.2456507797514,13.0309500350861,13.069042102688,2540056.39733705,0.0,1.0
2004-11-29,75.3,76.18,74.525,76.05,1305700,13.0378758655592,13.1902441359668,12.9036879001434,13.1677351869293,7541045.10687355,0.0,1.0
2004-11-30,75.07,75.09,74.03,74.4,1380400,12.998052340339,13.0015152555755,12.8179807480391,12.882044679915,7972473.51269685,0.0,1.0
2004-12-01,73.1,75.35,72.75,75.07,1735100,12.6569551895402,13.0465331536505,12.5963541729008,12.998052340339,10021036.505274,0.0,1.0
2004-12-02,70.48,73.1,69.4,73.1,2142100,12.2033132935539,12.6569551895402,12.016315870781,12.6569551895402,12371657.1367342,0.0,1.0
2004-12-03,72.16,72.28,69.85,69.85,1495800,12.494198173423,12.5149756648422,12.094231463603,12.094231463603,8638963.98166613,0.0,1.0
2004-12-06,71.66,72.59,71.13,72.5,742400,12.4076252925096,12.5686508510085,12.3158580387414,12.5530677324441,4287716.84716468,0.0,1.0
2004-12-07,69.82,71.5,69.58,71.25,1212900,12.0890370907482,12.3799219706173,12.0474821079098,12.3366355301606,7005080.500978,0.0,1.0
2004-12-08,70.62,70.96,68.37,69.58,1101100,12.2275537002097,12.2864232592308,11.8379757360994,12.0474821079098,6359381.7624098,0.0,1.0
2004-12-09,71.31,71.6,70.22,70.77,927900,12.3470242758702,12.3972365468,12.158295395479,12.2535255644837,5359068.51088916,0.0,1.0
2004-12-10,69.7,72.59,69.42,72.59,979500,12.068259599329,12.5686508510085,12.0197787860175,12.5686508510085,5657083.31330525,0.0,1.0
2004-12-13,71.56,71.56,69.9,69.95,1118700,12.3903107163269,12.3903107163269,12.1028887516944,12.1115460397857,6461030.22214862,0.0,1.0
2004-12-14,72.05,72.28,71.22,71.81,929700,12.475152139622,12.5149756648422,12.3314411573058,12.4335971567836,5369464.37608974,0.0,1.0
2004-12-15,73.26,73.55,71.52,72.25,1040800,12.6846585114325,12.7348707823623,12.3833848858538,12.5097812919874,6011120.278191,0.0,1.0
2004-12-16,71.85,73.1,71.65,73.1,899700,12.4405229872567,12.6569551895402,12.4058938348913,12.6569551895402,5196199.95608036,0.0,1.0
2004-12-17,73.19,73.23,71.96,72.0,1063800,12.6725383081046,12.6794641385777,12.4595690210576,12.4664948515307,6143956.33353151,0.0,1.0
2004-12-20,73.45,73.75,73.0,73.15,710900,12.7175562061796,12.7694999347276,12.6396406133575,12.6656124776315,4105789.20615486,0.0,1.0
2004-12-21,73.88,74.19,73.35,73.46,667700,12.7920088837651,12.8456840699314,12.7002416299969,12.7192876637978,3856288.44134141,0.0,1.0
2004-12-22,72.0,74.1,71.55,73.95,1535300,12.4664948515307,12.830100951367,12.3885792587086,12.804129087093,8867095.46801178,0.0,1.0
2004-12-23,72.4,73.0,71.94,72.01,836900,12.5357531562614,12.6396406133575,12.4561061058211,12.468226309149,4833499.77019414,0.0,1.0
2004-12-27,70.4,72.4,70.31,72.4,734800,12.1894616326078,12.5357531562614,12.1738785140434,12.5357531562614,4243823.19409565,0.0,1.0
2004-12-28,71.3,71.37,70.5,70.5,791200,12.3452928182519,12.3574130215798,12.2067762087905,12.2067762087905,4569560.30371324,0.0,1.0
2004-12-29,71.27,71.72,70.82,71.5,1032900,12.3400984453971,12.4180140382192,12.262182852575,12.3799219706173,5965493.98092189,0.0,1.0
2004-12-30,70.9,71.5,70.6,71.05,725100,12.2760345135212,12.3799219706173,12.2240907849731,12.3020063777952,4187801.03162596,0.0,1.0
2004-12-31,71.36,71.66,70.92,71.1,611400,12.3556815639615,12.4076252925096,12.2794974287577,12.3106636658866,3531128.87979054,0.0,1.0
2005-01-03,66.55,71.36,66.15,71.36,3006100,11.5228504495745,12.3556815639615,11.4535921448438,12.3556815639615,17361672.4330035,0.0,1.0
2005-01-04,65.5,67.4,65.3,66.71,2920800,11.3410473996564,11.6700243471273,11.306418247291,11.5505537714668,16869023.9321102,0.0,1.0
2005-01-05,64.95,65.9,64.1,65.5,1963800,11.2458172306516,11.4103057043871,11.0986433330988,11.3410473996564,11341888.933812,0.0,1.0
2005-01-06,65.91,67.0,64.19,64.95,2178700,11.4120371620054,11.6007660423966,11.1142264516633,11.2458172306516,12583039.7291456,0.0,1.0
2005-01-07,65.48,65.95,64.59,65.95,1011100,11.3375844844199,11.4189629924785,11.183484756394,11.4189629924785,5839588.50238174,0.0,1.0
2005-01-10,66.51,67.45,66.13,66.2,1131400,11.5159246191015,11.6786816352187,11.4501292296073,11.4622494329352,6534378.82661923,0.0,1.0
2005-01-11,66.95,67.3,66.06,66.85,1127900,11.5921087543053,11.6527097709447,11.4380090262794,11.5747941781226,6514164.64428481,0.0,1.0
2005-01-12,67.8,67.98,66.1,67.03,1590800,11.7496713975677,11.7808652154373,11.4550631176877,11.6162311766808,9179511.18380445,0.06,1.0
2005-01-13,68.54,69.31,67.8,68.15,1269700,11.8779126488096,12.0113528696964,11.7496713975677,11.8103260434253,7326644.04706846,0.0,1.0
2005-01-14,69.95,70.11,68.28,68.55,991100,12.1222642221218,12.1499920602282,11.8328549118867,11.8796456386912,5719017.81133305,0.0,1.0
2005-01-18,71.62,72.0,70.8,70.8,1837300,12.4116735323569,12.4775271478595,12.2695683620618,12.2695683620618,10601908.4096077,0.0,1.0
2005-01-19,70.9,72.22,70.85,71.61,853400,12.2868982608783,12.5156529252557,12.2782333114701,12.4099405424752,4924437.29209123,0.0,1.0
2005-01-20,71.12,71.62,69.62,70.5,1401800,12.3250240382745,12.4116735323569,12.0650755560275,12.2175786656124,8088910.47111965,0.0,1.0
2005-01-21,71.65,72.48,71.41,72.45,1285300,12.4168725020018,12.5607106621785,12.3752807448423,12.5555116925336,7416661.88367106,0.0,1.0
2005-01-24,72.13,72.57,72.08,72.15,1277800,12.5000560163209,12.5763075711134,12.4913910669127,12.5035219960842,7373384.07761211,0.0,1.0
2005-01-25,71.91,72.89,71.48,72.39,978700,12.4619302389247,12.6317632473261,12.3874116740138,12.5451137532437,5647465.17198228,0.0,1.0
2005-01-26,72.94,73.08,71.8,72.35,1191700,12.6404281967343,12.6646900550774,12.4428673502265,12.5381817937171,6876554.86405569,0.0,1.0
2005-01-27,73.57,74.39,72.7,72.95,954000,12.7496065592781,12.8917117295731,12.5988364395748,12.642161186616,5504936.9306949,0.0,1.0
2005-01-28,74.0,74.08,73.06,73.58,1471000,12.8241251241889,12.8379890432421,12.6612240753141,12.7513395491597,8488220.36168996,0.0,1.0
2005-01-31,74.25,74.8,73.27,74.0,1681200,12.8674498712301,12.9627643147207,12.6976168628287,12.8241251241889,9701153.006168,0.0,1.0
2005-02-01,75.95,76.1,74.73,74.75,1414800,13.1620581511101,13.1880529993348,12.9506333855491,12.9540993653124,8163925.3349551,0.0,1.0
2005-02-02,76.62,76.62,75.69,76.0,1213000,13.2781684731805,13.2781684731805,13.1170004141873,13.1707231005183,6999463.83326301,0.0,1.0
2005-02-03,77.28,78.7,75.92,78.5,2246900,13.3925458053692,13.6386303685631,13.1568591814652,13.6039705709301,12965453.657839,0.0,1.0
2005-02-04,76.65,77.74,76.16,77.4,1581100,13.2833674428254,13.4722633399249,13.1984509386247,13.4133416839489,9123538.55463494,0.0,1.0
2005-02-07,76.96,77.0,75.79,76.65,1457000,13.3370901291565,13.3440220886831,13.1343303130037,13.2833674428254,8407435.12371328,0.0,1.0
2005-02-08,77.69,78.18,76.2,76.95,1282100,13.4635983905167,13.5485148947174,13.2053828981513,13.3353571392748,7398196.68641924,0.0,1.0
2005-02-09,78.24,79.15,76.67,77.55,1473100,13.5589128340073,13.7166149132372,13.2868334225887,13.4393365321736,8500338.14738645,0.0,1.0
2005-02-10,80.0,80.23,78.71,78.95,1174400,13.8639190531772,13.9037778204551,13.6403633584447,13.6819551156042,6776727.39141311,0.0,1.0
2005-02-11,81.25,81.61,79.51,80.0,1586800,14.0805427883831,14.1429304241224,13.7790025489765,13.8639190531772,9156429.68723971,0.0,1.0
2005-02-14,82.15,82.25,81.3,81.3,1804700,14.2365118777313,14.2538417765478,14.0892077377913,14.0892077377913,10413794.212605,0.0,1.0
2005-02-15,82.17,82.89,81.46,82.15,1169800,14.2399778574946,14.3647531289732,14.1169355758977,14.2365118777313,6750183.67036365,0.0,1.0
2005-02-16,84.99,85.3,82.25,82.25,2000800,14.7286810041191,14.7824036904502,14.2538417765478,14.2538417765478,11545364.5816922,0.0,1.0
2005-02-17,83.56,85.65,83.27,85.45,2164200,14.4808634510436,14.8430583363078,14.4306067444758,14.8083985386749,12488243.7163626,0.0,1.0
2005-02-18,85.57,86.11,83.78,83.85,2007300,14.8291944172547,14.9227758708636,14.5189892284398,14.5311201576113,11582872.0136099,0.0,1.0
2005-02-22,86.6,88.33,86.22,86.22,2391400,15.0076923750643,15.3074996245893,14.9418387595617,14.9418387595617,13799272.7212409,0.0,1.0
2005-02-23,86.44,87.15,86.18,86.3,1770200,14.979964536958,15.1030068185549,14.9349068000351,14.9557026786149,10214716.3047339,0.0,1.0
2005-02-24,88.33,88.33,86.47,86.9,1612500,15.3074996245893,15.3074996245893,14.9851635066029,15.0596820715137,9304728.30266827,0.0,1.0
2005-02-25,91.5,91.75,88.34,88.34,1909400,15.8568574170714,15.9001821641126,15.3092326144709,15.3092326144709,11017952.3851875,0.0,1.0
2005-02-28,91.12,93.3,89.22,91.7,2687300,15.7910038015688,16.1687955957679,15.4617357240559,15.8915172147044,15506726.4296189,0.0,1.0
2005-03-01,87.95,90.8,87.47,90.4,2163800,15.2416460090867,15.7355481253561,15.1584624947676,15.6662285300902,12485935.5667061,0.0,1.0
2005-03-02,44.98,45.21,43.78,43.97,1193150,15.5899769752978,15.6696945098535,15.1740594037024,15.239913019205,3442460.9532802,0.0,2.0
2005-03-03,45.88,46.6,45.36,45.7,2825800,15.9019151539942,16.1514656969514,15.7216842063029,15.8395275182549,8152961.62408686,0.0,1.0
2005-03-04,46.79,47.32,45.56,45.88,1900600,16.217319312454,16.4010162399086,15.7910038015688,15.9019151539942,5483586.54637252,0.0,1.0
2005-03-07,46.19,46.65,45.44,46.5,1816900,16.0093605266564,16.1687955957679,15.7494120444093,16.1168058993185,5242096.38856371,0.0,1.0
2005-03-08,47.06,47.16,46.0,46.0,2019000,16.310900766063,16.3455605636959,15.9435069111538,15.9435069111538,5825192.69553093,0.0,1.0
2005-03-09,46.62,48.41,46.52,47.4,4417500,16.158397656478,16.7788080341077,16.1237378588451,16.428744078015,12745313.8843526,0.0,1.0
2005-03-10,44.86,46.01,44.07,46.0,3903600,15.5483852181382,15.9469728909171,15.274572816838,15.9435069111538,11262616.2487739,0.0,1.0
2005-03-11,45.38,45.8,44.72,44.86,2219800,15.7286161658295,15.8741873158879,15.4998615014521,15.5483852181382,6404538.25930639,0.0,1.0
2005-03-14,45.77,45.85,44.46,45.55,1880800,15.863789376598,15.8915172147044,15.4097460276065,15.7875378218055,5426459.84237474,0.0,1.0
2005-03-15,44.88,46.37,44.86,45.65,1713500,15.5553171776648,16.0717481623957,15.5483852181382,15.8221976194385,4943768.04546423,0.0,1.0
2005-03-16,45.3,46.08,44.17,44.88,2620900,15.7008883277232,15.9712347492601,15.3092326144709,15.5553171776648,7561786.79332195,0.0,1.0
2005-03-17,46.33,46.58,45.48,45.5,3481800,16.0578842433425,16.1445337374248,15.7632759634625,15.7702079229891,10045644.342397,0.0,1.0
2005-03-18,48.21,48.43,47.5,48.0,4581100,16.7094884388418,16.7857399936343,16.4634038756479,16.6367028638126,13217330.4891019,0.0,1.0
2005-03-21,47.66,48.22,46.97,48.21,1960900,16.5188595518606,16.7129544186051,16.2797069481933,16.7094884388418,5657563.32672939,0.0,1.0
2005-03-22,46.6,48.21,46.49,47.66,1900300,16.1514656969514,16.7094884388418,16.1133399195552,16.5188595518606,5482720.99025134,0.0,1.0
2005-03-23,45.03,46.27,44.45,46.27,3178600,15.6073068741142,16.0370883647627,15.4062800478432,16.0370883647627,9170855.62259271,0.0,1.0
2005-03-24,45.49,46.51,44.91,45.17,2079700,15.7667419432258,16.1202718790818,15.5657151169547,15.6558305908003,6000323.55071603,0.0,1.0
2005-03-28,45.28,46.04,44.93,45.5,1607100,15.6939563681966,15.957370830207,15.5726470764813,15.7702079229891,4636784.14115293,0.0,1.0
2005-03-29,44.75,46.23,44.7,45.28,2268700,15.510259440742,16.0232244457095,15.4929295419255,15.6939563681966,6545623.90705846,0.0,1.0
2005-03-30,46.37,46.38,44.1,44.9,3612400,16.0717481623957,16.075214142159,15.2849707561279,15.5622491371914,10422449.7738167,0.0,1.0
2005-03-31,48.74,48.84,47.65,47.75,3109300,16.8931853662964,16.9278451639294,16.5153935720973,16.5500533697303,8970912.15860048,0.0,1.0
2005-04-01,50.26,50.32,49.1,49.25,3058400,17.4200142903171,17.4408101688969,17.017960637775,17.0699503342244,8824056.13670722,0.0,1.0
2005-04-04,50.07,52.5,49.36,50.67,4072000,17.3541606748146,18.1963937572951,17.1080761116207,17.5621194606122,11748481.7514621,0.0,1.0
2005-04-05,49.97,50.95,49.45,50.07,3024800,17.3195008771816,17.6591668939845,17.1392699294903,17.3541606748146,8727113.85113521,0.0,1.0
2005-04-06,50.03,50.41,48.91,49.9,3491500,17.3402967557614,17.4720039867666,16.9521070222724,17.2952390188386,10073630.6569818,0.0,1.0
2005-04-07,49.12,50.96,48.45,50.9,2652800,17.0248925973016,17.6626328737478,16.7926719531609,17.641836995168,7653824.26087393,0.0,1.0
2005-04-08,47.29,49.02,47.16,48.9,3059900,16.3906183006187,16.9902327996687,16.3455605636959,16.9486410425091,8828383.9173131,0.0,1.0
2005-04-11,48.56,48.62,46.85,47.29,1951600,16.8307977305571,16.8515936091369,16.2381151910338,16.3906183006187,5630731.08697285,0.0,1.0
2005-04-12,47.39,48.78,47.17,48.56,2040800,16.4252780982517,16.9070492853496,16.3490265434592,16.8307977305571,5888089.7736699,0.0,1.0
2005-04-13,45.81,47.4,45.6,47.35,2435600,15.8915172147044,16.4430891939967,15.8186680853639,16.4257441632013,7021031.06283395,0.04,1.0
2005-04-14,45.7,47.35,45.49,46.3,3128400,15.8533581469546,16.4257441632013,15.7805090176141,16.0614985164988,9018144.84191565,0.0,1.0
2005-04-15,43.62,46.15,43.49,46.1,3534500,15.1318048658678,16.0094634241128,15.0867077857999,15.9921183933174,10188797.1307221,0.0,1.0
2005-04-18,44.78,44.82,42.8,43.7,2472500,15.53420958032,15.5480856049563,14.847346360824,15.1595569151404,7127401.58599812,0.0,1.0
2005-04-19,46.6,46.88,45.24,45.3,2684500,16.165568701271,16.262700873725,15.6937838636373,15.7145979005917,7738527.6269411,0.0,1.0
2005-04-20,45.55,47.24,45.45,46.62,1761700,15.8013230545685,16.3875850954515,15.7666329929778,16.1725067135891,5078399.74683635,0.0,1.0
2005-04-21,46.96,47.09,45.59,45.75,1593800,16.2904529229975,16.3355500030655,15.8151990792048,15.8707031777499,4594399.4530895,0.0,1.0
2005-04-22,47.35,47.91,46.63,47.16,1748800,16.4257441632013,16.6200085081093,16.1759757197482,16.3598330461789,5041213.30377896,0.0,1.0
2005-04-25,48.31,49.37,47.95,49.37,1771200,16.7587687544721,17.1264834073336,16.6338845327456,17.1264834073336,5105785.1118786,0.0,1.0
2005-04-26,47.75,48.4,47.55,48.31,1911400,16.5645044095641,16.7899898099038,16.4951242863827,16.7587687544721,5509935.44650225,0.0,1.0
2005-04-27,47.78,48.8,46.04,48.8,4023800,16.5749114280414,16.9287500562666,15.971304356363,16.9287500562666,11599287.5638985,0.0,1.0
2005-04-28,47.29,47.95,46.79,47.38,3044100,16.4049301262469,16.6338845327456,16.2314798182933,16.4361511816785,8775135.76054066,0.0,1.0
2005-04-29,47.55,48.4,46.97,48.1,2487700,16.4951242863827,16.7899898099038,16.2939219291566,16.6859196251316,7171218.17006572,0.0,1.0
2005-05-02,49.41,49.44,46.6,46.95,2679700,17.1403594319699,17.1507664504471,16.165568701271,16.2869839168385,7724690.81091977,0.0,1.0
2005-05-03,48.52,49.1,48.2,48.85,2650100,16.8316178838126,17.0328202410387,16.7206096867223,16.946095087062,7639363.7787881,0.0,1.0
2005-05-04,48.79,49.0,47.45,48.77,4044700,16.9252810501075,16.998130179448,16.460434224792,16.9183430377894,11659535.3669915,0.0,1.0
2005-05-05,49.94,50.1,49.07,49.4,2799800,17.3242167584007,17.3797208569458,17.0224132225615,17.1368904258109,8070899.47845399,0.0,1.0
2005-05-06,49.72,50.4,49.4,50.24,2608600,17.2478986229011,17.483791041718,17.1368904258109,17.4282869431728,7519732.97360351,0.0,1.0
2005-05-09,49.96,50.19,49.57,50.02,2140500,17.3311547707188,17.4109419123775,17.1958635305151,17.3519688076733,6170355.14452132,0.0,1.0
2005-05-10,49.03,50.12,48.83,49.79,1528500,17.0085371979252,17.386658869264,16.9391570747438,17.2721816660146,4406161.10179904,0.0,1.0
2005-05-11,48.94,49.3,48.3,48.5,2481800,16.9773161424936,17.1022003642201,16.755299748313,16.8246798714945,7154210.41703947,0.0,1.0
2005-05-12,45.48,48.67,45.0,48.6,5094000,15.777040011455,16.8836529761987,15.6105277158196,16.8593699330852,14684321.002659,0.0,1.0
2005-05-13,44.99,45.85,42.4,45.85,4393500,15.6070587096605,15.9053932393406,14.7085861144611,15.9053932393406,12665010.6645431,0.0,1.0
2005-05-16,44.83,44.89,43.51,44.73,2434700,15.5515546111154,15.5723686480698,15.093645798118,15.5168645495247,7018436.65982996,0.0,1.0
2005-05-17,46.11,46.14,44.55,44.55,1826000,15.9955873994765,16.0059944179537,15.4544224386614,15.4544224386614,5263755.42812236,0.0,1.0
2005-05-18,46.43,47.22,45.81,46.38,2260300,16.1065955965668,16.3806470831334,15.8915172147044,16.0892505657714,6515699.01105419,0.0,1.0
2005-05-19,47.2,47.26,46.35,46.6,1956200,16.3737090708152,16.3945231077697,16.0788435472942,16.165568701271,5639079.06270152,0.0,1.0
2005-05-20,47.86,48.0,47.07,47.55,2881500,16.6026634773139,16.6512295635409,16.3286119907473,16.4951242863827,8306413.61781741,0.0,1.0
2005-05-23,49.25,49.47,48.45,48.95,2110700,17.0848553334248,17.1611734689244,16.8073348406991,16.9807851486527,6084451.57838875,0.0,1.0
2005-05-24,49.82,49.87,48.86,49.26,1431200,17.2825886844918,17.2999337152872,16.949564093221,17.0883243395839,4125677.31036623,0.0,1.0
2005-05-25,50.0,50.5,49.31,49.79,1831300,17.3450307953551,17.5184811033087,17.1056693703792,17.2721816660146,5279033.57914594,0.0,1.0
2005-05-26,50.54,50.62,49.77,50.0,1463900,17.532357127945,17.5601091772175,17.2652436536965,17.3450307953551,4219940.61951167,0.0,1.0
2005-05-27,50.9,51.0,50.22,50.72,1029100,17.6572413496715,17.6919314112622,17.4213489308547,17.5947992388082,2966555.70157761,0.0,1.0
2005-05-31,49.89,50.18,49.42,49.7,2262500,17.3068717276053,17.4074729062184,17.143828438129,17.240960610583,6522040.885064,0.0,1.0
2005-06-01,51.59,51.95,49.13,49.13,1942300,17.8966027746474,18.021486996374,17.0432272595159,17.0432272595159,5599009.94963969,0.0,1.0
2005-06-02,51.57,52.0,50.95,51.8,1856200,17.8896647623293,18.0388320271693,17.6745863804669,17.9694519039879,5350812.06225669,0.0,1.0
2005-06-03,51.67,52.27,51.15,51.85,1054900,17.92435482392,18.1324951934642,17.7439665036483,17.9867969347833,3040928.58769237,0.0,1.0
2005-06-06,52.11,52.46,51.61,52.19,1027900,18.0769910949191,18.1984063104866,17.9035407869656,18.1047431441917,2963096.49757228,0.0,1.0
2005-06-07,50.92,52.49,50.74,52.25,1826700,17.6641793619897,18.2088133289638,17.6017372511264,18.1255571811461,5265773.29712546,0.0,1.0
2005-06-08,52.46,53.13,50.88,50.92,2915800,18.1984063104866,18.4308297231443,17.6503033373534,17.6641793619897,8405289.19896997,0.0,1.0
2005-06-09,54.15,54.16,52.53,52.7,2143700,18.7846683513696,18.7881373575287,18.2226893536001,18.2816624583043,6179579.68853554,0.0,1.0
2005-06-10,54.17,54.43,53.67,54.25,1390700,18.7916063636877,18.8818005238236,18.6181560557342,18.8193584129603,4008929.17518608,0.0,1.0
2005-06-13,54.74,54.8,53.61,53.95,1306800,18.9893397147548,19.0101537517092,18.5973420187798,18.7152882281882,3767073.16181287,0.0,1.0
2005-06-14,55.41,55.47,54.43,54.74,1584800,19.2217631274125,19.242577164367,18.8818005238236,18.9893397147548,4568455.42304947,0.0,1.0
2005-06-15,55.59,56.3,55.42,56.0,1669400,19.2842052382758,19.5305046755699,19.2252321335716,19.4264344907977,4812329.30542578,0.0,1.0
2005-06-16,56.04,56.35,55.63,56.05,1347600,19.440310515434,19.5478497063652,19.2980812629121,19.4437795215931,3884686.09799436,0.0,1.0
2005-06-17,56.15,56.45,55.18,56.3,2908200,19.4784695831838,19.5825397679559,19.1419759857539,19.5305046755699,8383380.90693617,0.0,1.0
2005-06-20,57.33,57.73,56.66,57.15,2219600,19.8878123099542,20.026572556317,19.6553888972964,19.8253701990909,6398374.34187315,0.0,1.0
2005-06-21,56.5,57.44,56.3,57.0,2449600,19.5998847987513,19.925971377704,19.5305046755699,19.7733351067048,7061388.44289623,0.0,1.0
2005-06-22,56.85,57.67,56.57,57.0,3548200,19.7213000143188,20.0057585193626,19.6241678418648,19.7733351067048,10228289.709783,0.0,1.0
2005-06-23,56.72,57.92,56.5,57.0,2206900,19.6762029342508,20.0924836733394,19.5998847987513,19.7733351067048,6361764.43281668,0.0,1.0
2005-06-24,55.9,57.35,55.6,56.9,2408500,19.391744429207,19.8947503222723,19.2876742444349,19.7386450451141,6942910.70571343,0.0,1.0
2005-06-27,56.74,57.3,56.01,56.01,2535600,19.683140946569,19.877405291477,19.4299034969568,19.4299034969568,7309298.06327878,0.0,1.0
2005-06-28,56.0,56.72,55.62,56.69,2061500,19.4264344907977,19.6762029342508,19.294612256753,19.6657959157736,5942624.21416991,0.0,1.0
2005-06-29,56.47,56.65,55.8,55.9,1791100,19.5894777802741,19.6519198911374,19.3570543676163,19.391744429207,5163150.24496711,0.0,1.0
2005-06-30,56.8,57.94,55.91,55.95,2348500,19.7039549835234,20.0994216856575,19.3952134353661,19.4090894600024,6769950.50544653,0.0,1.0
2005-07-01,58.48,58.72,57.52,57.68,2018900,20.2867480182473,20.3700041660651,19.9537234269765,20.0092275255217,5819822.47198042,0.0,1.0
2005-07-05,59.95,60.05,58.8,59.0,2246700,20.7966919236308,20.8313819852215,20.3977562153376,20.467136338519,6476494.6989937,0.0,1.0
2005-07-06,59.01,60.7,58.86,60.07,1785100,20.4706053446781,21.0568673855611,20.418570252292,20.8383199975396,5145854.22494043,0.0,1.0
2005-07-07,60.35,60.37,58.3,58.7,2250200,20.9354521699936,20.9423901823118,20.2243059073841,20.3630661537469,6486584.04400928,0.0,1.0
2005-07-08,60.46,61.39,59.41,60.6,2172700,20.9736112377434,21.296228810537,20.609365591041,21.0221773239704,6263177.11866454,0.0,1.0
2005-07-11,60.43,60.69,59.49,59.8,1783000,20.9632042192662,21.053398379402,20.6371176403135,20.7446568312447,5139800.61793109,0.0,1.0
2005-07-12,61.35,61.75,60.5,60.75,2203700,21.2823527859007,21.4211130322636,20.9874872623797,21.0742124163565,6352539.88880244,0.0,1.0
2005-07-13,60.76,61.75,60.2,61.75,1289100,21.0915574471518,21.4352151474922,20.8971652126159,21.4352151474922,3713605.13306129,0.04,1.0
2005-07-14,59.13,61.4,58.78,61.1,2299400,20.5257371930561,21.3137200009072,20.4042420464711,21.2095813038344,6624050.61124902,0.0,1.0
2005-07-15,58.68,59.9,58.14,59.22,2398500,20.3695291474468,20.793026515543,20.1820794927157,20.5569788021779,6909535.26619153,0.0,1.0
2005-07-18,58.13,58.59,57.5,58.59,1495700,20.1786082028133,20.338287538325,19.9599169389603,20.338287538325,4308772.94043888,0.0,1.0
2005-07-19,60.15,60.15,57.18,57.18,1355100,20.8798087631037,20.8798087631037,19.8488356620826,19.8488356620826,3903736.18478889,0.0,1.0
2005-07-20,60.68,60.99,59.23,60.5,1660600,21.0637871279324,21.1713971149077,20.5604500920804,21.0013039096887,4783812.49240677,0.0,1.0
2005-07-21,60.23,61.12,59.44,60.65,1770600,20.9075790823231,21.2165238836392,20.6333471800313,21.0533732582251,5100697.57861944,0.0,1.0
2005-07-22,63.53,63.53,60.24,60.75,2128900,22.0531047501243,22.0531047501243,20.9110503722256,21.0880861572494,6132878.72761942,0.0,1.0
2005-07-25,64.3,64.95,62.71,63.25,2257100,22.3203940726113,22.5460279162691,21.7684589781253,21.9559086328564,6502193.8917327,0.0,1.0
2005-07-26,65.35,65.39,64.01,64.97,2157200,22.6848795123662,22.6987646719759,22.2197266654409,22.552970496074,6214404.61798139,0.0,1.0
2005-07-27,63.79,65.88,63.67,65.3,3124500,22.1433582875875,22.8688578771949,22.1017028087583,22.6675230628541,9000976.83519508,0.0,1.0
2005-07-28,60.85,63.71,59.01,62.21,5201400,21.1227990562737,22.1155879683681,20.4840817142269,21.5948944830039,14984055.3402412,0.0,1.0
2005-07-29,61.1,61.4,60.72,61.05,1905100,21.2095813038344,21.3137200009072,21.0776722875421,21.1922248543222,5488161.61585218,0.0,1.0
2005-08-01,61.22,63.05,61.15,63.05,1570100,21.2512367826635,21.8864828348078,21.2269377533465,21.8864828348078,4523102.48965908,0.0,1.0
2005-08-02,62.65,62.69,61.22,61.65,1944300,21.7476312387107,21.7615163983204,21.2512367826635,21.4005022484679,5601087.93748433,0.0,1.0
2005-08-03,62.0,62.96,61.58,62.72,1353200,21.5219973950529,21.855241225686,21.3762032191509,21.7719302680277,3898262.71511793,0.0,1.0
2005-08-04,62.39,63.36,61.82,62.15,1860200,21.6573777012476,21.9940928217831,21.4595141768092,21.5740667435893,5358814.88520719,0.0,1.0
2005-08-05,61.95,62.96,61.18,62.86,1362200,21.5046409455407,21.855241225686,21.2373516230538,21.8205283266617,3924189.67671716,0.0,1.0
2005-08-08,62.1,63.34,61.91,62.46,1786100,21.5567102940772,21.9871502419782,21.490755785931,21.6816767305646,5145349.5680403,0.0,1.0
2005-08-09,61.75,62.6,61.36,62.24,1313200,21.4352151474922,21.7302747891986,21.2998348412975,21.6053083527112,3783031.77467697,0.0,1.0
2005-08-10,63.15,63.72,62.25,62.7,2228600,21.9211957338321,22.1190592582705,21.6087796426136,21.7649876882228,6420091.84666851,0.0,1.0
2005-08-11,64.1,64.12,63.13,63.15,1670800,22.2509682745627,22.2579108543676,21.9142531540272,21.9211957338321,4813196.38221923,0.0,1.0
2005-08-12,63.69,64.44,63.47,64.06,1468500,22.1086453885632,22.3689921312453,22.0322770107098,22.237083114953,4230415.90093902,0.0,1.0
2005-08-15,62.98,64.6,62.66,64.6,1341200,21.8621838054908,22.4245327696841,21.7511025286131,22.4245327696841,3863693.43298565,0.0,1.0
2005-08-16,61.19,63.18,61.1,62.5,1714900,21.2408229129562,21.9316096035394,21.2095813038344,21.6955618901743,4940238.49405539,0.0,1.0
2005-08-17,59.75,62.4,59.17,61.19,2829300,20.7409571670066,21.66084899115,20.5396223526658,21.2408229129562,8150572.49474075,0.0,1.0
2005-08-18,60.05,60.62,58.75,59.48,2186500,20.8450958640794,21.0429593885178,20.3938281767638,20.6472323396411,6298811.28185441,0.0,1.0
2005-08-19,61.08,61.35,60.84,60.9,1433000,21.2026387240295,21.2963635513951,21.1193277663712,21.1401555057858,4128148.44129767,0.0,1.0
2005-08-22,61.41,61.98,60.8,61.5,1356100,21.3171912908096,21.515054815248,21.1054426067615,21.3484328999315,3906616.95829991,0.0,1.0
2005-08-23,61.0,62.05,59.85,61.86,1838800,21.1748684048101,21.539353844565,20.7756700660309,21.4733993364189,5297166.33207128,0.0,1.0
2005-08-24,61.69,62.38,60.7,61.0,1564600,21.4143874080776,21.6539064113451,21.0707297077373,21.1748684048101,4507258.23534845,0.0,1.0
2005-08-25,61.66,61.98,61.02,61.02,1597400,21.4039735383703,21.515054815248,21.1818109846149,21.1818109846149,4601747.60651005,0.0,1.0
2005-08-26,60.46,62.0,60.25,61.54,1522600,20.987418750079,21.5219973950529,20.914521662128,21.3623180595412,4386265.74788543,0.0,1.0
2005-08-29,61.74,63.02,60.77,62.75,2872900,21.4317438575898,21.8760689651005,21.0950287370543,21.782344137735,8276174.21982138,0.0,1.0
2005-08-30,63.2,63.43,62.25,62.25,2941000,21.9385521833442,22.0183918511001,21.6087796426136,21.6087796426136,8472354.89592216,0.0,1.0
2005-08-31,63.83,65.21,63.06,64.1,5911800,22.1572434471972,22.6362814537322,21.8899541247102,22.2509682745627,17030556.8424728,0.0,1.0
2005-09-01,66.47,66.58,64.33,65.1,3635100,23.0736639814381,23.1118481703649,22.3308079423186,22.5980972648055,10471899.7899241,0.0,1.0
2005-09-02,65.25,66.32,64.84,66.09,2920300,22.6501666133419,23.0215946329017,22.5078437273424,22.9417549651459,8412722.88424397,0.0,1.0
2005-09-06,66.18,66.35,64.98,66.29,1612600,22.9729965742677,23.032008502609,22.5564417859764,23.0111807631944,4645535.36387762,0.0,1.0
2005-09-07,66.39,67.3,65.65,66.5,2150100,23.0458936622187,23.3617810433397,22.7890182094391,23.0840778511454,6193951.12605312,0.0,1.0
2005-09-08,67.49,68.15,66.45,66.7,2062600,23.4277355514858,23.656840685046,23.0667214016333,23.153503649194,5941883.4438385,0.0,1.0
2005-09-09,70.51,70.78,67.91,68.17,2819800,24.476065102019,24.5697899293846,23.5735297273878,23.6637832648509,8123205.14638602,0.0,1.0
2005-09-12,69.98,70.54,69.04,70.5,3710700,24.2920867371903,24.4864789717263,23.9657854863621,24.4725938121166,10689686.2673575,0.0,1.0
2005-09-13,68.45,70.99,68.31,69.98,4668200,23.7609793821189,24.6426870173355,23.7123813234849,24.2920867371903,13448026.9041631,0.0,1.0
2005-09-14,69.2,69.96,68.26,69.0,2729200,24.021326124801,24.2851441573855,23.6950248739727,23.9519003267524,7862207.06628721,0.0,1.0
2005-09-15,70.1,70.15,68.65,69.7,2442100,24.3337422160195,24.3510986655316,23.8304051801674,24.1948906199224,7035136.99127217,0.0,1.0
2005-09-16,70.66,71.06,69.5,70.24,2294800,24.5281344505554,24.6669860466525,24.1254648218738,24.3823402746535,6610799.05309832,0.0,1.0
2005-09-19,72.7,74.56,72.53,73.1,3041500,25.2362775906507,25.8819375125023,25.1772656623094,25.3751291867478,8761872.63378008,0.0,1.0
2005-09-20,71.71,72.96,71.0,72.61,2342200,24.8926198903104,25.3265311281138,24.646158307238,25.2050359815289,6747347.71752085,0.0,1.0
2005-09-21,74.04,74.24,72.36,72.95,2745600,25.7014304375761,25.7708562356246,25.1182537339682,25.3230598382114,7909451.75186801,0.0,1.0
2005-09-22,73.89,75.82,71.34,74.54,3007100,25.6493610890396,26.3193200402082,24.7641821639205,25.8749949326975,8662774.02500086,0.0,1.0
2005-09-23,72.44,73.7,72.02,73.09,2055500,25.1460240531876,25.5834065808935,25.0002298772856,25.3716578968454,5921429.95191022,0.0,1.0
2005-09-26,74.53,74.8,71.5,71.51,2080000,25.871523642795,25.9652484701606,24.8197228023594,24.8231940922618,5992008.90293032,0.0,1.0
2005-09-27,74.86,75.0,73.4,74.44,1701700,25.9860762095751,26.0346742682091,25.4792678838207,25.8402820336732,4902212.28370988,0.0,1.0
2005-09-28,75.94,76.1,73.5,75.11,2968600,26.3609755190373,26.4165161574762,25.5139807828449,26.0728584571358,8551864.24482643,0.0,1.0
2005-09-29,75.81,77.0,75.45,76.3,3628100,26.3158487503058,26.7289322486947,26.1908823138184,26.4859419555248,10451734.3753469,0.0,1.0
2005-09-30,74.9,76.0,74.69,75.75,2416200,25.9999613691849,26.3818032584519,25.9270642812339,26.2950210108912,6960524.95733664,0.0,1.0
2005-10-03,78.09,78.37,75.98,76.05,4046600,27.1073028480593,27.2044989653273,26.3748606786471,26.3991597079641,11657338.0897105,0.0,1.0
2005-10-04,74.98,77.99,74.75,77.99,2925900,26.0277316884043,27.0725899490351,25.9478920206484,27.0725899490351,8428855.21590568,0.0,1.0
2005-10-05,71.42,75.78,71.25,75.6,3308200,24.7919524831399,26.3054348805985,24.7329405547987,26.2429516623548,9530174.92917025,0.0,1.0
2005-10-06,67.4,69.4,65.95,68.02,5709500,23.3964939423639,24.0907519228495,22.8931569065119,23.6117139163145,16447776.3611927,0.0,1.0
2005-10-07,69.07,69.19,67.4,68.5,3102700,23.9761993560694,24.0178548348985,23.3964939423639,23.778335831631,8938175.97265476,0.0,1.0
2005-10-10,67.78,70.3,66.83,70.25,2486800,23.5284029586562,24.403168014068,23.1986304179255,24.3858115645559,7163907.56721496,0.0,1.0
2005-10-11,70.36,70.8,68.8,68.8,2381000,24.4239957534826,24.5767325091894,23.8824745287038,23.8824745287038,6859121.7297486,0.0,1.0
2005-10-12,68.29,70.6,67.74,70.36,2895600,23.70543874368,24.5073067111409,23.5145177990465,24.4239957534826,8341567.77852166,0.0,1.0
2005-10-13,65.9,67.5,63.61,67.5,3692000,22.8896856166095,23.4454291217168,22.0942777249246,23.4454291217168,10629363.9884443,0.04,1.0
2005-10-14,66.93,67.35,64.0,65.9,3387900,23.2474454980223,23.393328168113,22.2297402042945,22.8896856166095,9753852.18213718,0.0,1.0
2005-10-17,68.81,69.5,68.1,68.5,2427400,23.9004441165235,24.140108503101,23.6538329361321,23.7927688124089,6988547.7100622,0.0,1.0
2005-10-18,64.44,68.66,64.32,68.1,3071100,22.382569668199,23.8483431629197,22.3408889053159,23.6538329361321,8841776.74564227,0.0,1.0
2005-10-19,66.33,66.42,62.19,64.44,3906700,23.0390416836071,23.0703022557694,21.6010553641418,22.382569668199,11247490.8704375,0.0,1.0
2005-10-20,61.07,65.81,59.96,65.5,5484400,21.2120349105666,22.8584250444472,20.8264878538984,22.7507497403326,15789730.1891181,0.0,1.0
2005-10-21,61.25,63.07,60.36,60.82,3959500,21.2745560548912,21.9067142919508,20.9654237301752,21.1251999878936,11399503.4431867,0.0,1.0
2005-10-24,64.12,64.54,60.4,60.45,2538500,22.2714209671775,22.4173036372682,20.9793173178029,20.9966843023375,7308407.49855522,0.0,1.0
2005-10-25,67.02,67.59,64.21,64.93,3516300,23.2787060701846,23.4766896938791,22.3026815393398,22.5527661166381,10123519.1204135,0.0,1.0
2005-10-26,66.05,69.59,65.66,67.0,2971100,22.9417865702133,24.1713690752633,22.8063240908434,23.2717592763708,8553874.14573858,0.0,1.0
2005-10-27,63.89,67.34,63.77,67.25,2710500,22.1915328383183,23.3898547712061,22.1498520754353,23.3585941990438,7803599.97038958,0.0,1.0
2005-10-28,66.02,66.79,62.24,63.95,3715700,22.9313663794925,23.1988179413254,21.6184223486764,22.2123732197599,10697596.9046215,0.0,1.0
2005-10-31,67.78,68.96,66.31,67.56,3248000,23.5426842351106,23.9525450701273,23.0320948897932,23.4662695031584,9351076.44487191,0.0,1.0
2005-11-01,67.93,68.4,66.4401,67.0,2533100,23.5947851887144,23.7580348433397,23.0772837835523,23.2717592763708,7292860.75816042,0.0,1.0
2005-11-02,70.5,71.0,68.25,68.25,3187500,24.4874481937931,24.6611180391392,23.7059338897359,23.7059338897359,9176895.37193018,0.0,1.0
2005-11-03,71.83,72.55,70.22,70.75,2708500,24.9494099824136,25.1994945597119,24.3901930803993,24.5742831164662,7797841.9183915,0.0,1.0
2005-11-04,68.46,71.63,68.15,71.59,2688400,23.7788752247812,24.8799420442752,23.6711999206667,24.8660484566475,7739973.49581086,0.0,1.0
2005-11-07,66.47,67.76,65.65,66.9,3503700,23.087669240304,23.5357374412968,22.8028506939364,23.2370253073016,10087243.3928256,0.0,1.0
2005-11-08,66.36,67.57,65.1,66.16,2455200,23.0494618743278,23.4697429000653,22.6118138640558,22.9799939361894,7068584.63283545,0.0,1.0
2005-11-09,65.79,68.12,64.52,66.5,3079400,22.8514782506333,23.6607797299459,22.4103568434544,23.0980894310247,8865672.66143429,0.0,1.0
2005-11-10,63.25,65.08,62.13,65.05,3780500,21.9692354362754,22.6048670702419,21.5802149827002,22.5944468795212,10884157.7893591,0.0,1.0
2005-11-11,64.14,64.79,62.36,62.36,2179300,22.2783677609914,22.5041385599412,21.6601031115594,21.6601031115594,6274261.35970114,0.0,1.0
2005-11-14,63.51,65.94,63.13,65.0,4013900,22.0595437558553,22.9035792042372,21.9275546733924,22.5770798949866,11556122.4575343,0.0,1.0
2005-11-15,66.13,67.89,63.1001,63.18,4131900,22.9695737454687,23.5808916010868,21.9171692166407,21.944921657927,11895847.5254206,0.0,1.0
2005-11-16,69.71,69.89,66.46,66.5,4076200,24.2130498381464,24.275570982471,23.084195843397,23.0980894310247,11735485.7772743,0.0,1.0
2005-11-17,69.57,70.84,68.7,70.49,3327900,24.1644222814495,24.6055436886285,23.8622367505474,24.4839747968862,9581110.62219494,0.0,1.0
2005-11-18,68.87,70.11,67.94,69.9,2570800,23.921284497965,24.3519857144232,23.5982585856214,24.2790443793779,7401400.03832411,0.0,1.0
2005-11-21,72.14,72.3,69.31,69.31,2852700,25.0570852865282,25.1126596370389,24.0741139618695,24.0741139618695,8212997.4674526,0.0,1.0
2005-11-22,72.83,73.7,72.25,73.0,2335200,25.2967496731057,25.5989352040079,25.0952926525043,25.3557974205234,6723101.51295101,0.0,1.0
2005-11-23,71.42,72.74,70.52,71.5,2480200,24.8070007092299,25.2654891009434,24.494394987607,24.8347878844852,7140560.28281135,0.0,1.0
2005-11-25,72.9,72.93,71.59,71.71,714000,25.3210634514542,25.3314836421749,24.8660484566475,24.9077292195306,2055624.56331236,0.0,1.0
2005-11-28,68.89,71.3,68.4,71.2,2723500,23.9282312917789,24.7653199463468,23.7580348433397,24.7305859772776,7841027.30837702,0.0,1.0
2005-11-29,71.04,71.44,69.6,70.15,3289800,24.6750116267669,24.8139475030437,24.1748424721702,24.3658793020509,9471419.73163163,0.0,1.0
2005-11-30,71.75,72.5999,71.02,72.0,2803700,24.9216228071583,25.2168268102775,24.668064832953,25.0084577298313,8071925.19349979,0.0,1.0
2005-12-01,74.68,74.83,72.3,72.49,3510700,25.9393281008861,25.9914290544899,25.1126596370389,25.1786541782704,10107396.5748189,0.0,1.0
2005-12-02,75.19,75.49,73.4015,74.85,2482200,26.1164713431391,26.2206732503467,25.4952543063363,25.9983758483038,7146318.33480943,0.0,1.0
2005-12-05,75.77,77.65,75.22,77.1,2530500,26.3179283637405,26.9709269822417,26.1268915338599,26.779890152361,7285375.29056292,0.0,1.0
2005-12-06,75.86,75.99,74.35,74.9,3212600,26.3491889359028,26.3943430956928,25.8247060029577,26.0157428328384,9249158.924506,0.0,1.0
2005-12-07,76.35,78.38,75.32,76.25,2677900,26.5193853843419,27.2244849564469,26.1616255029291,26.4846514152727,7709743.72282096,0.0,1.0
2005-12-08,78.65,78.7,76.32,76.56,3065000,27.3182666729338,27.3356336574684,26.5089651936212,26.5923267193873,8824214.68704814,0.0,1.0
2005-12-09,76.68,78.1,75.98,77.81,2535500,26.6340074822703,27.1272298430531,26.3908696987859,27.0265013327524,7299770.42055811,0.0,1.0
2005-12-12,78.8,79.97,78.0,78.9,2569700,27.3703676265376,27.7767550646473,27.0924958739839,27.4051015956068,7398233.10972516,0.0,1.0
2005-12-13,79.16,82.0,79.09,80.0,3976400,27.4954099151867,28.4818546367523,27.4710961368383,27.7871752553681,11448158.9825704,0.0,1.0
2005-12-14,80.84,80.9,78.8,79.3,3092000,28.0789405955495,28.099780976991,27.3703676265376,27.5440374718836,8901948.38902213,0.0,1.0
2005-12-15,80.74,82.0,79.6,80.84,3137400,28.0442066264802,28.4818546367523,27.6482393790913,28.0789405955495,9032656.16937844,0.0,1.0
2005-12-16,77.65,80.87,77.401,80.87,2797300,26.9709269822417,28.0893607862702,26.8844393992593,28.0893607862702,8053499.42710595,0.0,1.0
2005-12-19,77.01,78.59,76.31,77.98,1959700,26.7486295801987,27.2974262914922,26.5054917967142,27.0855490801701,5642027.25031265,0.0,1.0
2005-12-20,77.56,77.93,76.56,76.95,1760000,26.9396664100794,27.0681820956354,26.5923267193873,26.7277891987572,5067085.75830497,0.0,1.0
2005-12-21,76.87,78.37,76.2399,78.03,2122800,26.7000020235018,27.22101155954,26.4811432843967,27.1029160647047,6111596.39075557,0.0,1.0
2005-12-22,76.05,77.71,75.84,77.32,2678400,26.4151834771343,26.9917673636832,26.342242142089,26.8563048843133,7711183.23582047,0.0,1.0
2005-12-23,75.98,76.0,73.521,74.65,1957500,26.3908696987859,26.3978164925997,25.536761399374,25.9289079101654,5635693.39311475,0.0,1.0
2005-12-27,72.65,75.21,71.79,75.17,2905500,25.2342285287812,26.1234181369529,24.9355163947859,26.1095245493252,8365010.04020174,0.0,1.0
2005-12-28,74.25,74.84,72.85,73.28,1842300,25.7899720338885,25.9949024513969,25.3036964669196,25.4530525339172,5304029.59802571,0.0,1.0
2005-12-29,73.37,75.37,73.16,74.18,1673900,25.4843131060795,26.1789924874637,25.4113717710341,25.7656582555401,4819201.61978789,0.0,1.0
2005-12-30,73.37,74.1,71.98,72.0,1631300,25.4843131060795,25.7378710802847,25.0015109360174,25.0084577298313,4696555.11222891,0.0,1.0
2006-01-03,78.97,79.05,74.0,75.4,4413500,27.4294153739552,27.4572025492106,25.7031371112155,26.1894126781844,12706581.2467494,0.0,1.0
2006-01-04,79.05,79.19,77.51,77.75,3103300,27.4572025492106,27.5058301059075,26.9222994255448,27.0056609513109,8934481.38281126,0.0,1.0
2006-01-05,76.08,78.65,75.51,78.65,3440400,26.4256036678551,27.3182666729338,26.2276200441606,27.3182666729338,9905001.04708659,0.0,1.0
2006-01-06,77.8,78.93,77.26,77.26,2818100,27.0230279358455,27.4155217863275,26.8354645028717,26.8354645028717,8113383.16788592,0.0,1.0
2006-01-09,78.16,78.41,76.14,77.82,2640200,27.1480702244946,27.2349051471677,26.4464440492966,27.0299747296593,7601204.44265727,0.0,1.0
2006-01-10,78.0,79.9,77.82,78.24,2569400,27.0924958739839,27.7524412862989,27.0299747296593,27.17585739975,7397369.40192545,0.0,1.0
2006-01-11,78.38,78.78,76.76,77.91,2758300,27.2244849564469,27.3634208327237,26.6617946575257,27.0612353018216,7941217.41314352,0.0,1.0
2006-01-12,78.3,81.24,78.09,78.92,3363200,27.2105913688192,28.2322917343917,27.1376127712783,27.4260519901304,9677796.2827284,0.04,1.0
2006-01-13,80.19,80.47,77.9,78.0,2852100,27.8673987466873,27.9647035434085,27.0715845163604,27.1063362294751,8207077.41971028,0.0,1.0
2006-01-17,82.54,82.54,81.0,81.35,3118400,28.684064004883,28.684064004883,28.1488876229164,28.2705186188179,8973370.57803884,0.0,1.0
2006-01-18,81.58,82.0,78.61,81.75,2755900,28.3504475589818,28.4964047540635,27.3183216794748,28.4095254712768,7930256.53412558,0.0,1.0
2006-01-19,84.03,84.14,79.74,79.96,3577500,29.2018645302922,29.2400914147184,27.7110160376711,27.7874698065234,10294456.5299301,0.0,1.0
2006-01-20,84.81,86.32,83.54,85.1,3869000,29.4729278925869,29.9976787606191,29.0315811360301,29.5737078606196,11133264.0990355,0.0,1.0
2006-01-23,84.57,84.8,82.85,84.0,3068800,29.3895237811116,29.4694527212755,28.7917943155386,29.1914390163578,8830643.80127169,0.0,1.0
2006-01-24,83.24,84.96,83.05,83.62,2763200,28.927325996686,29.525055462259,28.861297741768,29.0593825065219,7951262.69280301,0.0,1.0
2006-01-25,81.23,83.9,79.7,83.25,3867700,28.2288165630803,29.1566873032431,27.6971153524252,28.9308011679974,11129523.2762573,0.0,1.0
2006-01-26,80.14,80.5,77.59,80.3,3729000,27.8500228901299,27.9751290573429,26.9638542057048,27.9056256311134,10730406.2613862,0.0,1.0
2006-01-27,80.39,82.5,79.82,82.5,3146000,27.9369021729167,28.6701633196371,27.7388174081628,28.6701633196371,9052791.1231754,0.0,1.0
2006-01-30,83.42,84.18,80.95,81.0,2690900,28.9898790802924,29.2539920999643,28.1315117663591,28.1488876229164,7743215.39521702,0.0,1.0
2006-01-31,84.54,84.89,82.25,82.25,3162800,29.3790982671772,29.5007292630787,28.5832840368503,28.5832840368503,9101134.06369333,0.0,1.0
2006-02-01,82.95,86.91,82.53,85.15,4307500,28.8265460286533,30.2027138679959,28.6805888335715,29.591083717177,12395072.3976726,0.0,1.0
2006-02-02,80.71,82.7,78.72,82.7,5002600,28.0481076548838,28.7396667458665,27.356548563901,28.7396667458665,14395261.5616012,0.0,1.0
2006-02-03,79.11,80.17,78.53,79.75,4158000,27.4920802450484,27.8604484040643,27.290520308983,27.7144912089825,11964877.7781829,0.0,1.0
2006-02-06,80.25,81.44,79.85,80.0,4726100,27.8882497745561,28.3017951606212,27.7492429220972,27.8013704917693,13599617.3322439,0.0,1.0
2006-02-07,74.0,78.55,73.91,78.25,5790500,25.7162677048866,27.297470651606,25.6849911630834,27.1932155122619,16662487.9207715,0.0,1.0
2006-02-08,73.94,74.2,71.35,74.0,5150800,25.6954166770178,25.785771131116,24.7953473073467,25.7162677048866,14821715.3583127,0.0,1.0
2006-02-09,70.3,75.3,69.5,74.2,5582300,24.4304543196423,26.1680399753779,24.1524406147246,25.785771131116,16063380.7650674,0.0,1.0
2006-02-10,69.37,70.95,68.16,70.65,6316500,24.1072633876755,24.6563404548879,23.6867676589874,24.5520853155438,18176082.3679394,0.0,1.0
2006-02-13,68.26,69.6,67.7,68.69,4364200,23.7215193721022,24.1871923278393,23.5269097786598,23.8709517384954,12558229.8219206,0.0,1.0
2006-02-14,69.01,69.13,65.98,66.0,5912700,23.9821572204625,24.0238592762002,22.9291803130867,22.9361306557097,17014125.2619197,0.0,1.0
2006-02-15,69.34,70.85,68.37,69.85,4931600,24.096837873741,24.6215887417732,23.7597462565283,24.2740716106261,14190955.0867934,0.0,1.0
2006-02-16,72.06,72.25,69.62,69.64,4174800,25.0420844704612,25.1081127253792,24.1941426704622,24.2010930130852,12013220.7187008,0.0,1.0
2006-02-17,71.55,73.478,71.45,73.0,3515300,24.8648507335762,25.5348637624278,24.8300990204615,25.3687505737395,10115472.5477745,0.0,1.0
2006-02-21,72.63,74.5,72.0,73.3,2956500,25.2401692352151,25.8900262704602,25.0212334425924,25.4730057130836,8507494.2643573,0.0,1.0
2006-02-22,70.55,72.38,70.09,72.25,3263800,24.5173336024291,25.1532899524283,24.3574757221014,25.1081127253792,9391767.21799741,0.0,1.0
2006-02-23,69.85,71.81,68.45,69.84,3951800,24.2740716106261,24.9552051876744,23.7875476270201,24.2705964393146,11371525.7344452,0.0,1.0
2006-02-24,70.15,71.49,70.01,71.16,2804200,24.3783267499702,24.8439997057073,24.3296743516096,24.7293190524288,8069242.48811459,0.0,1.0
2006-02-27,68.29,69.95,68.15,69.65,2950000,23.7319448860366,24.3088233237408,23.683292487676,24.2045681843967,8488790.15046645,0.0,1.0
2006-02-28,67.4,67.64,65.6075,67.49,4455900,23.4226546393156,23.5060587507909,22.7997301817344,23.4539311811189,12822101.7055809,0.0,1.0
2006-03-01,68.35,68.74,67.32,67.56,2436300,23.7527959139054,23.8883275950528,23.3948532688239,23.4782573802992,7010589.64189201,0.0,1.0
2006-03-02,69.32,70.55,67.77,68.35,3854800,24.0898875311181,24.5173336024291,23.5512359778401,23.7527959139054,11092402.8040739,0.0,1.0
2006-03-03,70.35,71.059,69.25,69.25,3574700,24.4478301761996,24.6942198221829,24.0655613319378,24.0655613319378,10286399.3731771,0.0,1.0
2006-03-06,66.62,69.9,65.82,69.5,4733800,23.1515912770209,24.2914474671834,22.8735775721032,24.1524406147246,13621774.5133146,0.0,1.0
2006-03-07,65.25,66.79,64.12,66.62,3726500,22.6754928073493,23.2106691893159,22.2827984491531,23.1515912770209,10723212.3714282,0.0,1.0
2006-03-08,66.75,67.45,64.65,65.1,5616400,23.19676850407,23.440030495873,22.4669825286611,22.6233652376773,16161505.4240949,0.0,1.0
2006-03-09,65.3,68.2,64.94,67.75,4014200,22.6928686639067,23.7006683442333,22.5677624966937,23.5442856352171,11551085.2277974,0.0,1.0
2006-03-10,65.48,66.81,64.2,64.84,3084300,22.7554217475132,23.2176195319388,22.3105998196449,22.533010783579,8875245.91901141,0.0,1.0
2006-03-13,67.69,67.95,65.79,67.18,2494900,23.5234346073483,23.6137890614466,22.8631520581688,23.3462008704633,7179214.42250805,0.0,1.0
2006-03-14,69.31,69.65,66.24,67.69,3545600,24.0864123598066,24.2045681843967,23.019534767185,23.5234346073483,10202662.4940657,0.0,1.0
2006-03-15,70.39,70.48,67.7,68.35,3224900,24.4617308614455,24.4930074032488,23.5269097786598,23.7527959139054,9279830.29025061,0.0,1.0
2006-03-16,72.95,73.13,70.0,70.14,4267000,25.3513747171821,25.4139278007886,24.3261991802981,24.3748515786587,12278531.3803527,0.0,1.0
2006-03-17,72.56,73.42,72.17,73.39,3045900,25.2158430360348,25.5147077688213,25.0803113548874,25.5042822548869,8764747.76925618,0.0,1.0
2006-03-20,68.5,72.38,68.37,71.0,4242200,23.8049234835775,25.1532899524283,23.7597462565283,24.6737163114453,12207167.9919691,0.0,1.0
2006-03-21,68.47,70.11,67.5,67.75,3279700,23.7944979696431,24.3644260647243,23.4574063524304,23.5442856352171,9437520.35813043,0.0,1.0
2006-03-22,69.44,70.85,68.29,68.5,2994300,24.1315895868558,24.6215887417732,23.7319448860366,23.8049234835775,8616265.8805226,0.0,1.0
2006-03-23,70.53,71.65,69.79,69.93,3090200,24.5103832598061,24.8996024466909,24.2532205827573,24.3018729811178,8892223.49931236,0.0,1.0
2006-03-24,71.95,72.55,70.64,70.79,2723800,25.003857586035,25.2123678647233,24.5486101442323,24.6007377139044,7837886.98706459,0.0,1.0
2006-03-27,71.91,72.46,70.4,71.15,3338600,24.9899569007891,25.1810913229201,24.465206032757,24.7258438811173,9607008.40554147,0.0,1.0
2006-03-28,72.56,73.38,72.09,72.5,2751800,25.2158430360348,25.5008070835754,25.0525099843956,25.1949920081659,7918458.55459442,0.0,1.0
2006-03-29,73.75,74.4,72.5,72.5,3309700,25.6293884220998,25.8552745573455,25.1949920081659,25.1949920081659,9523847.03762673,0.0,1.0
2006-03-30,74.03,75.22,73.7,73.85,2631200,25.726693218821,26.1402386048861,25.6120125655425,25.6641401352145,7571425.30301944,0.0,1.0
2006-03-31,72.0,73.2,71.43,73.01,2905200,25.0212334425924,25.4382539999689,24.8231486778385,25.372225745051,8359875.64241868,0.0,1.0
2006-04-03,71.9,73.94,71.57,73.4,2856900,24.9864817294777,25.6954166770178,24.8718010761991,25.5077574261983,8220889.68842969,0.0,1.0
2006-04-04,73.1,73.23,70.75,70.95,2653500,25.4035022868542,25.4486795139033,24.5868370286585,24.6563404548879,7635594.801445,0.0,1.0
2006-04-05,74.4,74.4,72.65,73.16,2478800,25.8552745573455,25.8552745573455,25.247119577838,25.424353314723,7132885.77117838,0.0,1.0
2006-04-06,74.58,75.3,73.05,75.3,3444700,25.9178276409519,26.1680399753779,25.3861264302968,26.1680399753779,9912317.09535994,0.0,1.0
2006-04-07,72.07,74.11,71.57,73.58,2510400,25.0455596417727,25.7544945893128,24.8718010761991,25.5703105098048,7223816.54024778,0.0,1.0
2006-04-10,73.84,74.5,73.0,73.0,2591700,25.6606649639031,25.8900262704602,25.3687505737395,25.3687505737395,7457761.84168267,0.0,1.0
2006-04-11,72.87,74.7,72.31,74.24,2168100,25.3444243745592,25.9809043609108,25.1496545426702,25.8209148561448,6233696.4006407,0.06,1.0
2006-04-12,72.1,73.8299,71.94,73.17,2092400,25.0766158557118,25.6782807346133,25.0209673323149,25.4487653559283,6016044.62372611,0.0,1.0
2006-04-13,71.97,72.2,69.32,70.45,2892000,25.0314014304518,25.1113961828348,24.1097227616913,24.5027404581816,8315045.4271726,0.0,1.0
2006-04-17,73.68,73.76,72.12,73.0,1766600,25.6261450242558,25.6539692859543,25.0835719211364,25.3896387998191,5079308.17829983,0.0,1.0
2006-04-18,77.18,77.3,74.35,74.37,3302700,26.8434564735622,26.8851928661099,25.8591732159802,25.8661292814048,9495885.38462066,0.0,1.0
2006-04-19,78.6,79.24,76.46,76.5,2938200,27.3373371187094,27.5599312122968,26.5930381182763,26.6069502491255,8447879.14042825,0.0,1.0
2006-04-20,76.65,78.2,75.28,77.85,2588700,26.6591207398101,27.1982158102172,26.1826302582245,27.0764846652866,7443000.72521497,0.0,1.0
2006-04-21,77.38,77.79,75.742,76.82,2894000,26.9130171278083,27.0556164690128,26.3433153695329,26.7182472959193,8320795.8043698,0.0,1.0
2006-04-24,75.2,76.58,74.51,76.55,2263600,26.154805996526,26.634774510824,25.9148217393771,26.6243404126871,6508276.91180771,0.0,1.0
2006-04-25,73.33,76.21,72.8,75.47,2652500,25.5044138793252,26.5060873004687,25.3200781455731,26.2487128797582,7626437.75780611,0.0,1.0
2006-04-26,71.67,75.19,71.29,73.27,2809100,24.9270604490827,26.1513279638137,24.7948952060152,25.4835456830514,8076692.29234804,0.0,1.0
2006-04-27,70.44,72.69,68.49,68.5,3202800,24.4992624254693,25.2818197857377,23.82104604657,23.8245240792824,9208654.04361978,0.0,1.0
2006-04-28,70.23,74.5,69.85,74.5,2502000,24.4262237385109,25.9113437066647,24.2940584954434,25.9113437066647,7193721.87371572,0.0,1.0
2006-05-01,71.81,72.82,70.74,71.23,2888200,24.975752907055,25.3270342109977,24.6036034068384,24.7740270097413,8304119.71049787,0.0,1.0
2006-05-02,72.92,73.6,72.37,73.22,2911700,25.3618145381207,25.5983207625574,25.170522738944,25.4661555194898,8371686.64256516,0.0,1.0
2006-05-03,71.89,73.04,71.16,72.93,3051500,25.0035771687534,25.4035509306684,24.7496807807552,25.365292570833,8773638.00865047,0.0,1.0
2006-05-04,71.45,72.52,70.13,71.0,2624400,24.850543729412,25.2226932296286,24.3914434113879,24.6940322573583,7545644.95818526,0.0,1.0
2006-05-05,76.31,76.56,74.0,74.4,4422200,26.5408676275918,26.6278184453994,25.7374420710495,25.8765633795417,12714659.0207616,0.0,1.0
2006-05-08,74.55,74.77,73.11,74.1,2626700,25.9287338702263,26.005250589897,25.4278971596545,25.7722223981726,7552257.89196204,0.0,1.0
2006-05-09,74.65,75.18,74.15,74.75,2086900,25.9635141973493,26.1478499311014,25.7896125617341,25.9982945244723,6000231.08643378,0.0,1.0
2006-05-10,75.72,75.79,73.91,74.1,2664100,26.3356636975658,26.360009926552,25.7061397766388,25.7722223981726,7659789.94554998,0.0,1.0
2006-05-11,73.36,77.29,73.13,76.5,2911000,25.5148479774621,26.8817148333976,25.4348532250791,26.6069502491255,8369674.01054613,0.0,1.0
2006-05-12,68.93,72.8,68.61,72.45,4454600,23.9740794859114,25.3200781455731,23.8627824391177,25.1983470006424,12807815.1313565,0.0,1.0
2006-05-15,66.07,68.35,64.74,66.75,4697000,22.9793621301925,23.7723535885978,22.516783779456,23.2158683546292,13504760.8476589,0.0,1.0
2006-05-16,66.5,67.28,65.69,66.96,3492200,23.1289175368216,23.4002040883813,22.8471968871249,23.2889070415875,10040733.6240567,0.0,1.0
2006-05-17,63.75,66.76,63.1,65.84,3576100,22.172458540938,23.2193463873415,21.9463864146382,22.8993673778095,10281961.9474799,0.0,1.0
2006-05-18,62.06,64.99,61.77,63.75,4319900,21.5846710125586,22.6037345972636,21.4838080639018,22.172458540938,12420527.2271241,0.0,1.0
2006-05-19,62.7,63.79,61.45,62.23,4845800,21.807265106146,22.1863706717872,21.372511017108,21.6437975686677,13932588.9111317,0.0,1.0
2006-05-22,62.89,63.23,60.09,61.7,5285900,21.8733477276798,21.9916008398981,20.8994985682347,21.4594618349156,15197959.4133788,0.0,1.0
2006-05-23,62.16,65.53,61.81,63.89,4174400,21.6194513396816,22.7915483637281,21.497720194751,22.2211509989102,12002187.2860267,0.0,1.0
2006-05-24,61.29,62.89,59.6,61.01,4561600,21.3168624937112,21.8733477276798,20.7290749653318,21.2194775777667,13115460.3114075,0.0,1.0
2006-05-25,62.5,63.32,60.62,60.62,3732000,21.7377044519,22.0229031343089,21.0838343019868,21.0838343019868,10730203.8500028,0.0,1.0
2006-05-26,63.62,64.32,62.61,63.26,3271300,22.127244115678,22.3707064055393,21.7759628117353,22.0020349380351,9405604.46262438,0.0,1.0
2006-05-30,62.9,65.2,62.7844,64.15,2693900,21.8768257603921,22.676773284222,21.8366197022379,22.3115798494301,7745470.56578847,0.0,1.0
2006-05-31,65.66,65.69,62.34,63.56,4187500,22.836762788988,22.8471968871249,21.6820559285031,22.1063759194042,12039852.2566685,0.0,1.0
2006-06-01,65.95,66.8,63.79,64.5,4011500,22.9376257376448,23.2332585181907,22.1863706717872,22.4333109943608,11533819.0633136,0.0,1.0
2006-06-02,65.91,66.88,64.71,66.88,2902400,22.9237136067956,23.2610827798891,22.5063496813191,23.2610827798891,8344947.38859811,0.0,1.0
2006-06-05,62.92,66.7,62.66,66.5,3374600,21.8837818258167,23.1984781910676,21.7933529752968,23.1289175368216,9702611.44486053,0.0,1.0
2006-06-06,64.09,64.97,62.82,63.06,3844100,22.2907116531563,22.596778531839,21.8490014986937,21.932474283789,11052512.4919067,0.0,1.0
2006-06-07,61.25,64.05,61.07,63.25,4187000,21.302950362862,22.2767995223071,21.2403457740405,21.9985569053228,12038414.6623691,0.0,1.0
2006-06-08,60.8,61.05,57.09,60.55,8303100,21.1464388908083,21.2333897086159,19.8560887545435,21.0594880730007,23872978.453097,0.0,1.0
2006-06-09,60.09,61.89,59.24,61.07,3476400,20.8994985682347,21.5255444564494,20.6038657876889,21.2403457740405,9995305.64419875,0.0,1.0
2006-06-12,57.48,60.599,57.4,59.96,3746200,19.9917320303234,21.076530433291,19.9639077686249,20.8542841429747,10771031.528103,0.0,1.0
2006-06-13,57.36,59.08,56.31,56.59,6371200,19.9499956377757,20.548217264292,19.5848022029838,19.6821871189283,18318401.5994474,0.0,1.0
2006-06-14,60.44,60.68,57.84,57.95,5533200,21.0212297131653,21.1047024982606,20.1169412079663,20.1551995678016,15908993.5538145,0.0,1.0
2006-06-15,62.63,63.1,60.75,61.0,4542500,21.7829188771599,21.9463864146382,21.1290487272468,21.2159995450544,13060544.2091741,0.0,1.0
2006-06-16,63.04,63.78,60.95,63.25,4092000,21.9255182183644,22.1828926390749,21.1986093814928,21.9985569053228,11765271.7455015,0.0,1.0
2006-06-19,59.05,62.8,58.45,62.78,4736200,20.5377831661551,21.8420454332691,20.3291012034168,21.8350893678445,13617468.2407243,0.0,1.0
2006-06-20,59.09,60.61,58.75,59.45,4070400,20.5516952970043,21.0803562692745,20.433442184786,20.6769044746472,11703167.6717715,0.0,1.0
2006-06-21,60.86,61.85,59.19,59.19,3337800,21.1673070870821,21.5116323256002,20.5864756241273,20.5864756241273,9596804.50443177,0.0,1.0
2006-06-22,60.65,61.42,60.0,60.86,2917100,21.0942684001237,21.3620769189711,20.868196273824,21.1673070870821,8387212.66099764,0.0,1.0
2006-06-23,64.57,65.75,63.73,64.94,5474600,22.4576572233469,22.8680650833988,22.1655024755133,22.5863444337021,15740507.501936,0.0,1.0
2006-06-26,65.6,65.81,63.7,64.6,2580700,22.8158945927142,22.8889332796726,22.1550683773764,22.4680913214838,7419999.21642611,0.0,1.0
2006-06-27,66.08,66.85,65.8,66.06,4051200,22.9828401629048,23.2506486817522,22.8854552469603,22.9758840974802,11647964.0506783,0.0,1.0
2006-06-28,66.43,66.82,65.64,66.55,2889200,23.1045713078354,23.2402145836153,22.8298067235634,23.1463077003831,8306994.8990965,0.0,1.0
2006-06-29,68.44,69.48,67.01,67.6,3685700,23.8036558830085,24.1653712850881,23.3062972051491,23.511501135175,10597082.6178873,0.0,1.0
2006-06-30,69.34,69.98,68.26,68.69,3678400,24.1166788271159,24.3392729207033,23.7410512941871,23.8906067008161,10576093.7411174,0.0,1.0
2006-07-03,70.89,71.18,69.86,70.21,1457600,24.655773897523,24.7566368461798,24.2975365281557,24.4192676730863,4190874.90133014,0.0,1.0
2006-07-05,71.63,71.82,69.55,70.69,3756600,24.9131483182335,24.9792309397673,24.1897175140743,24.5862132432769,10800933.4895285,0.0,1.0
2006-07-06,71.08,72.45,70.88,71.7,3671000,24.7218565190568,25.1983470006424,24.6522958648107,24.9374945472196,10554817.3454877,0.0,1.0
2006-07-07,69.07,72.38,68.57,71.9,4902900,24.0227719438837,25.1740007716563,23.8488703082685,25.0070552014657,14096762.1801122,0.0,1.0
2006-07-10,69.56,70.24,68.25,68.25,3462700,24.1931955467866,24.4297017712232,23.7375732614748,23.7375732614748,9955915.56039782,0.0,1.0
2006-07-11,70.5,70.92,69.54,70.05,2595300,24.5201306217431,24.6662079956599,24.186239481362,24.3636191496895,7461976.96996579,0.0,1.0
2006-07-12,70.19,71.3,69.37,70.11,2969500,24.4123116076617,24.7983732387275,24.1271129252528,24.3844873459633,8537872.54356467,0.0,1.0
2006-07-13,69.5,71.15,69.08,69.43,4380000,24.1931955467866,24.7675663763146,24.0469920629067,24.1688282994733,12582463.5034801,0.06,1.0
2006-07-14,70.15,70.3,67.59,70.05,3271000,24.4194628432673,24.4716783732244,23.5283177986663,24.3846524899626,9396629.70773596,0.0,1.0
2006-07-17,67.45,69.63,66.82,69.25,3630300,23.4795833040396,24.2384490060827,23.2602780782198,24.1061696635248,10428793.8942201,0.0,1.0
2006-07-18,66.88,68.56,65.52,68.5,3273600,23.2811642902027,23.8659782257221,22.8077434852584,23.8450920137393,9404098.74999829,0.0,1.0
2006-07-19,67.99,68.43,66.55,66.88,2934000,23.6675592118852,23.820724766426,23.1662901242971,23.2811642902027,8428526.92219421,0.0,1.0
2006-07-20,66.5,68.77,66.5,68.11,2338500,23.1488849476447,23.9390799676621,23.1488849476447,23.7093316358508,6717828.97326217,0.0,1.0
2006-07-21,64.4,66.9,64.3,66.85,3735900,22.4178675282454,23.2881263608636,22.3830571749407,23.2707211842113,10732151.9184136,0.0,1.0
2006-07-24,67.37,67.65,65.0,65.15,3291100,23.4517350213959,23.5492040106491,22.6267296480738,22.6789451780309,9454371.14984095,0.0,1.0
2006-07-25,69.38,70.48,68.01,68.52,3138100,24.1514231228209,24.5343370091729,23.6745212825461,23.8520540844002,9014846.7397879,0.0,1.0
2006-07-26,71.83,72.19,68.64,69.25,3885800,25.0042767787868,25.1295940506838,23.8938265083659,24.1061696635248,11162770.9319231,0.0,1.0
2006-07-27,70.62,72.61,70.27,72.0,2951400,24.5830715037995,25.2757975345636,24.461235267233,25.0634543794048,8478512.05118066,0.0,1.0
2006-07-28,72.06,72.06,69.62,70.0,2604800,25.0843405913876,25.0843405913876,24.2349679707523,24.3672473133102,7482831.26343952,0.0,1.0
2006-07-31,74.15,75.56,72.75,72.9,4379900,25.8118769754565,26.3027029570531,25.3245320291903,25.3767475591474,12582176.2326239,0.0,1.0
2006-08-01,71.43,73.65,71.07,72.17,5170200,24.8650353655678,25.6378252089328,24.7397180936708,25.1226319800228,14852477.809519,0.0,1.0
2006-08-02,70.82,73.33,70.27,72.1,3650900,24.652692210409,25.5264320783577,24.461235267233,25.0982647327095,10487971.6906063,0.0,1.0
2006-08-03,69.35,70.42,68.802,68.85,3266200,24.1409800168295,24.5134507971901,23.9502192807196,23.9669282503058,9382840.70663625,0.0,1.0
2006-08-04,69.59,70.2,68.37,69.6,3173000,24.2245248647608,24.4368680199197,23.7998385544431,24.2280059000913,9115104.26861701,0.0,1.0
2006-08-07,69.9,70.87,68.97,69.79,2825200,24.3324369600055,24.6700973870614,24.0087006742715,24.2941455713703,8115976.23060092,0.0,1.0
2006-08-08,69.15,70.61,69.07,69.51,2909300,24.07135931022,24.5795904684691,24.0435110275762,24.1966765821171,8357571.020702,0.0,1.0
2006-08-09,70.32,71.71,69.6,70.32,2726100,24.4786404438854,24.9625043548211,24.2280059000913,24.4786404438854,7831290.81206327,0.0,1.0
2006-08-10,69.9,70.27,68.73,70.06,2864100,24.3324369600055,24.461235267233,23.9251558263402,24.3881335252931,8227724.59367978,0.0,1.0
2006-08-11,68.14,69.71,67.9,69.65,2230800,23.7197747418423,24.2662972887265,23.6362298939109,24.2454110767437,6408438.26108754,0.0,1.0
2006-08-14,66.13,67.67,65.85,67.64,3177800,23.0200866404172,23.55616608131,22.922617651164,23.5457229753186,9128893.2697167,0.0,1.0
2006-08-15,66.2,66.96,65.75,66.96,3330300,23.0444538877305,23.3090125728465,22.8878072978592,23.3090125728465,9566981.32548856,0.0,1.0
2006-08-16,65.32,67.23,64.94,66.25,3963700,22.7381227786489,23.4030005267692,22.6058434360909,23.0618590643829,11386554.928937,0.0,1.0
2006-08-17,65.44,65.59,64.21,64.48,3140100,22.7798952026146,22.8321107325717,22.3517278569664,22.4457158108892,9020592.15691277,0.0,1.0
2006-08-18,66.34,66.6,65.15,65.6,2759200,23.0931883823571,23.1836953009494,22.6789451780309,22.8355917679022,7926377.46548001,0.0,1.0
2006-08-21,66.52,67.43,66.45,66.59,2105200,23.1558470183057,23.4726212333787,23.1314797709923,23.180214265619,6047626.06564528,0.0,1.0
2006-08-22,67.14,67.41,66.25,66.5,1815200,23.371671208795,23.4656591627177,23.0618590643829,23.1488849476447,5214540.58253815,0.0,1.0
2006-08-23,65.79,67.74,65.62,67.55,1970400,22.9017314391811,23.5805333286233,22.8425538385631,23.5143936573444,5660384.9514286,0.0,1.0
2006-08-24,67.41,67.56,65.56,66.0,2426400,23.4656591627177,23.5178746926748,22.8216676265803,22.9748331811211,6970340.05590051,0.0,1.0
2006-08-25,69.13,69.91,68.35,68.8,3091100,24.0643972395591,24.335917995336,23.7928764837822,23.9495230736535,8879829.43735328,0.0,1.0
2006-08-28,67.83,68.84,67.05,67.5,2122200,23.6118626465976,23.9634472149754,23.3403418908207,23.496988480692,6096462.11120674,0.0,1.0
2006-08-29,65.63,67.3,65.5,67.29,4077500,22.8460348738936,23.4273677740825,22.8007814145974,23.4238867387521,11713469.1633425,0.0,1.0
2006-08-30,65.19,66.26,64.13,65.63,2962500,22.6928693193528,23.0653400997134,22.3238795743226,22.8460348738936,8510399.1162237,0.0,1.0
2006-08-31,64.82,65.91,64.33,64.65,3563700,22.5640710121253,22.9435038631468,22.3935002809321,22.5048934115072,10237471.5039617,0.0,1.0
2006-09-01,65.94,66.12,64.85,64.85,1358300,22.9539469691382,23.0166056050867,22.5745141181167,22.5745141181167,3902000.04036006,0.0,1.0
2006-09-05,66.61,66.82,65.32,65.32,1988700,23.1871763362799,23.2602780782198,22.7381227786489,22.7381227786489,5712955.51812122,0.0,1.0
2006-09-06,63.15,65.55,63.07,65.28,3885300,21.9827381119363,22.8181865912498,21.9548898292925,22.724198637327,11161334.5776419,0.0,1.0
2006-09-07,63.0,63.7,62.19,62.67,3133100,21.9305225819792,22.1741950551123,21.6485587202109,21.8156484160736,9000483.1969757,0.0,1.0
2006-09-08,60.89,63.3,60.63,63.0,2956700,21.1960241272494,22.0349536418934,21.1055172086571,21.9305225819792,8493737.40656158,0.0,1.0
2006-09-11,59.77,60.75,58.45,59.98,4353000,20.8061481702365,21.1472896326228,20.346651506614,20.8792499121764,12504900.3722943,0.0,1.0
2006-09-12,59.82,60.71,59.04,59.88,2973500,20.8235533468888,21.1333654913009,20.5520325911119,20.8444395588717,8541998.91041055,0.0,1.0
2006-09-13,60.78,61.69,59.71,59.71,4078000,21.1577327386142,21.4745069536872,20.7852619582536,20.7852619582536,11714905.5176237,0.0,1.0
2006-09-14,58.72,61.55,58.49,60.96,3755900,20.4406394605368,21.4257724590606,20.3605756479359,21.2203913745627,10789606.0896623,0.0,1.0
2006-09-15,59.84,60.0,58.6,59.15,3945500,20.8305154175498,20.8862119828373,20.3988670365711,20.5903239797471,11334271.6331006,0.0,1.0
2006-09-18,62.69,63.88,60.78,60.8,5745300,21.8226104867345,22.2368536910608,21.1577327386142,21.1646948092752,16504572.5037773,0.0,1.0
2006-09-19,61.9,63.21,60.94,62.7,4080000,21.5476086956272,22.0036243239191,21.2134293039018,21.826091522065,11720650.9347486,0.0,1.0
2006-09-20,60.99,62.17,60.3,61.23,4933300,21.2308344805542,21.64159664955,20.9906430427515,21.3143793284855,14171933.1510773,0.0,1.0
2006-09-21,62.5,63.94,61.165,61.2,5406100,21.7564708154556,22.2577399030437,21.2917525988374,21.3039362224941,15530149.7593981,0.0,1.0
2006-09-22,62.19,62.9129,61.17,62.7,4265600,21.6485587202109,21.9002027642508,21.2934931165027,21.826091522065,12253825.6439372,0.0,1.0
2006-09-25,63.3,63.44,60.7,61.55,5526200,22.0349536418934,22.08368813652,21.1298844559704,21.4257724590606,15875162.057747,0.0,1.0
2006-09-26,64.21,64.52,62.51,63.0,5032200,22.3517278569664,22.4596399522111,21.759951850786,21.9305225819792,14456044.0279025,0.0,1.0
2006-09-27,65.3,65.46,63.4,64.56,4762500,22.731160707988,22.7868572732755,22.0697639951981,22.473564093533,13681274.5286128,0.0,1.0
2006-09-28,63.89,65.76,63.89,65.05,5341700,22.2403347263913,22.8912883331897,22.2403347263913,22.6441348247261,15345147.3279771,0.0,1.0
2006-09-29,65.05,65.7,63.98,64.9,5040400,22.6441348247261,22.8704021212069,22.2716640443655,22.5919192947691,14479600.2381145,0.0,1.0
2006-10-02,64.55,65.84,64.35,65.3,4462100,22.4700830582025,22.9191366158335,22.400462351593,22.731160707988,12818312.8764563,0.0,1.0
2006-10-03,62.1,63.09,61.83,63.0,5901000,21.6172294022366,21.9618518999535,21.5232414483139,21.9305225819792,16951853.2269489,0.0,1.0
2006-10-04,62.95,63.13,59.88,62.1,7183700,21.9131174053268,21.9757760412753,20.8444395588717,21.6172294022366,20636676.4999887,0.0,1.0
2006-10-05,63.48,64.64,62.33,64.19,5097800,22.0976122778419,22.5014123761768,21.6972932148375,22.3447657863055,14644493.7095984,0.0,1.0
2006-10-06,63.31,63.67,61.9,63.1,3580300,22.0384346772239,22.1637519491209,21.5476086956272,21.9653329352839,10285158.4660981,0.0,1.0
2006-10-09,62.82,64.66,62.57,63.8,3236700,21.8678639460307,22.5083744468377,21.7808380627689,22.209005408417,9298095.80404432,0.0,1.0
2006-10-10,63.7,64.65,62.48,62.59,4003600,22.1741950551123,22.5048934115072,21.7495087447946,21.7878001334298,11501176.0005783,0.0,1.0
2006-10-11,62.3,63.72,62.23,63.25,4429100,21.6868501088461,22.1811571257732,21.6624828615328,22.017548465241,12723513.4938958,0.0,1.0
2006-10-12,63.65,64.0,62.37,62.6,3958200,22.1567898784599,22.2786261150265,21.7112173561594,21.7912811687603,11370755.0318436,0.0,1.0
2006-10-13,64.94,65.66,63.93,63.99,3673500,22.6267296480738,22.8775957605871,22.2748202402426,22.2957257496187,10543153.7703597,0.06,1.0
2006-10-16,67.23,67.54,64.94,64.95,4182900,23.4246232559286,23.5326350543718,22.6267296480738,22.6302138996365,12005160.7203043,0.0,1.0
2006-10-17,66.2,67.06,65.35,66.98,3461200,23.065745344972,23.3653909793629,22.7695839621438,23.3375169668614,9933840.70504131,0.0,1.0
2006-10-18,66.06,66.89,65.26,66.01,3819100,23.0169658230945,23.3061587027973,22.7382256980797,22.999544565281,10961034.04502,0.0,1.0
2006-10-19,67.26,67.41,65.54,66.46,3545700,23.4350760106166,23.4873397840569,22.8357847418349,23.1563358856018,10176360.5072995,0.0,1.0
2006-10-20,66.25,67.41,65.32,67.38,2935800,23.0831666027855,23.4873397840569,22.7591312074558,23.4768870293688,8425912.84579342,0.0,1.0
2006-10-23,66.11,66.46,65.02,65.72,3115100,23.0343870809079,23.1563358856018,22.6546036605753,22.8985012699632,8940514.03567379,0.0,1.0
2006-10-24,68.93,69.08,65.77,65.91,4287700,24.0169460215849,24.0692097950252,22.9159225277766,22.9647020496542,12305942.6762411,0.0,1.0
2006-10-25,70.34,70.81,67.13,67.25,4044200,24.5082254919235,24.6719853153696,23.3897807403017,23.4315917590539,11607083.8377811,0.0,1.0
2006-10-26,69.34,71.07,68.49,71.0,3111100,24.159800335655,24.7625758559994,23.8636389528268,24.7381860950606,8929033.80834796,0.0,1.0
2006-10-27,68.01,70.07,67.87,69.09,2351200,23.696394877818,24.414150699731,23.6476153559404,24.0726940465879,6748077.62212326,0.0,1.0
2006-10-30,67.0,68.11,66.5,67.22,3609700,23.3444854699868,23.7312373934448,23.1702728918526,23.4211390043659,10360044.1445128,0.0,1.0
2006-10-31,66.53,67.33,65.05,66.9,4396900,23.1807256465406,23.4594657715554,22.6650564152633,23.30964295436,12619352.8822363,0.0,1.0
2006-11-01,66.02,66.75,65.08,66.25,3498400,23.0030288168437,23.2573791809197,22.6755091699514,23.0831666027855,10040606.8191715,0.0,1.0
2006-11-02,65.75,66.37,64.58,65.3,3365700,22.9089540246512,23.1249776215377,22.5012965918171,22.7521627043304,9659750.2776371,0.0,1.0
2006-11-03,67.13,68.13,66.44,66.7,2668300,23.3897807403017,23.7382058965702,23.1493673824765,23.2399579231063,7658172.64337851,0.0,1.0
2006-11-06,66.89,67.73,65.95,66.47,2735900,23.3061587027973,23.5988358340628,22.9786390559049,23.1598201371645,7852188.48518504,0.0,1.0
2006-11-07,66.25,67.28,65.94,67.26,2841900,23.0831666027855,23.442044513742,22.9751548043422,23.4350760106166,8156414.50931955,0.0,1.0
2006-11-08,67.65,67.96,65.92,66.78,2648100,23.5709618215613,23.6789736200045,22.9681863012169,23.2678319356077,7600197.49538306,0.0,1.0
2006-11-09,69.21,69.98,67.81,68.46,4968600,24.1145050653401,24.3827924356668,23.6267098465643,23.8531861981388,14260164.3727806,0.0,1.0
2006-11-10,67.46,68.49,66.76,68.4,2464700,23.5047610418703,23.8636389528268,23.2608634324824,23.8322806887627,7073829.07249372,0.0,1.0
2006-11-13,66.96,67.96,66.13,66.13,2347100,23.3305484637361,23.6789736200045,23.0413555840332,23.0413555840332,6736310.38911429,0.0,1.0
2006-11-14,67.67,67.83,66.99,67.63,2454700,23.5779303246867,23.6336783496896,23.3410012184241,23.5639933184359,7045128.50417914,0.0,1.0
2006-11-15,68.47,69.04,67.22,67.67,3395900,23.8566704497014,24.0552727887745,23.4211390043659,23.5779303246867,9746425.99394712,0.0,1.0
2006-11-16,65.93,69.43,65.73,68.97,3128800,22.9716705527796,24.1911585997192,22.9019855215259,24.0308830278357,8979833.81426475,0.0,1.0
2006-11-17,68.3,68.5,65.5,65.71,3523600,23.7974381731358,23.8671232043895,22.8218477355841,22.8950170184005,10112932.2513243,0.0,1.0
2006-11-20,68.22,68.51,67.04,67.83,2893500,23.7695641606343,23.8706074559522,23.3584224762375,23.6336783496896,8304509.44182278,0.0,1.0
2006-11-21,69.55,69.73,67.99,68.38,4287100,24.2329696184714,24.2956861465997,23.6894263746926,23.8253121856373,12304220.6421422,0.0,1.0
2006-11-22,69.56,69.81,68.3,69.55,3249400,24.2364538700341,24.3235601591012,23.7974381731358,24.2329696184714,9325962.66813855,0.0,1.0
2006-11-24,69.47,70.68,69.47,69.7,1022800,24.2050956059699,24.6266900450547,24.2050956059699,24.2852333919116,2935494.12721491,0.0,1.0
2006-11-27,68.93,70.13,68.9,69.92,2553900,24.0169460215849,24.4350562091071,24.0064932668969,24.3618869262907,7329838.14185976,0.0,1.0
2006-11-28,70.97,71.42,69.18,69.18,3856000,24.7277333403726,24.8845246606934,24.104052310652,24.104052310652,11066939.1421008,0.0,1.0
2006-11-29,72.06,72.27,69.55,71.4,6277000,25.1075167607052,25.1806860435216,24.2329696184714,24.877556157568,18015346.7310598,0.0,1.0
2006-11-30,70.53,71.4,69.66,71.2,5512600,24.5744262716145,24.877556157568,24.2712963856609,24.8078711263143,15821475.2890935,0.0,1.0
2006-12-01,70.63,70.72,68.86,69.91,2913000,24.6092687872413,24.6406270513055,23.9925562606461,24.358402674728,8360475.5500362,0.0,1.0
2006-12-04,69.17,70.11,68.48,70.0,2632000,24.1005680590894,24.4280877059817,23.8601547012641,24.3897609387922,7553989.58039658,0.0,1.0
2006-12-05,69.33,69.93,68.63,69.56,3061500,24.1563160840923,24.3653711778534,23.9124184747044,24.2364538700341,8786678.98950767,0.0,1.0
2006-12-06,69.35,70.55,68.9,68.9,2357200,24.1632845872177,24.5813947747398,24.0064932668969,24.0064932668969,6765297.96311202,0.0,1.0
2006-12-07,68.94,69.67,68.52,69.35,1940800,24.0204302731476,24.2747806372236,23.8740917075149,24.1632845872177,5570206.29849305,0.0,1.0
2006-12-08,68.67,69.65,68.39,69.45,2113800,23.9263554809551,24.2678121340982,23.8287964372,24.1981271028445,6066726.13033524,0.0,1.0
2006-12-11,68.39,69.1,67.54,68.51,2183200,23.8287964372,24.0761782981506,23.5326350543718,23.8706074559522,6265908.07443838,0.0,1.0
2006-12-12,68.27,69.17,67.72,68.36,2187700,23.7869854184477,24.1005680590894,23.5953515825001,23.8183436825119,6278823.33017996,0.0,1.0
2006-12-13,68.63,69.31,68.04,68.92,1941700,23.9124184747044,24.1493475809669,23.706847632506,24.0134617700222,5572789.34964136,0.0,1.0
2006-12-14,69.82,70.17,68.58,69.01,3151800,24.3270444106639,24.4489932153578,23.894997216891,24.0448200340864,9045845.12138828,0.0,1.0
2006-12-15,68.62,69.96,67.94,69.82,2779900,23.9089342231417,24.3758239325414,23.6720051168792,24.3270444106639,7978470.98576919,0.0,1.0
2006-12-18,65.48,67.9,65.12,67.9,3090400,22.8148792324587,23.6580681106284,22.6894461762021,23.6580681106284,8869623.63193681,0.0,1.0
2006-12-19,66.43,67.11,63.3,64.32,2480300,23.1458831309138,23.3828122371763,22.0553123917935,22.4107060511873,7118601.95906446,0.0,1.0
2006-12-20,65.01,66.58,64.89,66.58,2489000,22.6511194090126,23.1981469043541,22.6093083902604,23.1981469043541,7143571.45349814,0.0,1.0
2006-12-21,65.0,65.67,64.28,65.365,2387600,22.6476351574499,22.8810800121498,22.3967690449366,22.7748103394879,6852547.69078833,0.0,1.0
2006-12-22,64.31,65.08,64.21,65.0,1513900,22.4072217996246,22.6755091699514,22.3723792839978,22.6476351574499,4344979.03714378,0.0,1.0
2006-12-26,63.16,64.86,62.94,63.1,1700000,22.0065328699159,22.5988556355723,21.9298793355369,21.9856273605398,4879096.61347805,0.0,1.0
2006-12-27,63.67,63.9,62.33,63.16,2598200,22.1842296996128,22.2643674855546,21.7173399902131,22.0065328699159,7456981.65949334,0.0,1.0
2006-12-28,63.68,64.38,63.31,64.0,1879700,22.1877139511755,22.4316115605634,22.0587966433562,22.2992100011814,5394845.82609099,0.0,1.0
2006-12-29,62.45,63.6,61.87,63.25,2976900,21.7591510089653,22.159839938674,21.5570644183296,22.0378911339801,8543872.18156635,0.0,1.0
2007-01-03,60.66,63.47,59.21,61.51,5502900,21.1354699792448,22.1145446683591,20.6302535026555,21.431631362073,15793635.7378284,0.0,1.0
2007-01-04,60.7,61.87,59.7612,61.72,5653100,21.1494069854955,21.5570644183296,20.8223054487907,21.5048006448893,16224718.2739134,0.0,1.0
2007-01-05,62.68,63.0,60.9,61.3,6521800,21.8392887949071,21.950784844913,21.2190920167492,21.3584620792566,18717936.6434006,0.0,1.0
2007-01-08,62.25,64.0,61.29,63.86,4029800,21.6894659777116,22.2992100011814,21.3549778276939,22.2504304793038,11565755.0194081,0.0,1.0
2007-01-09,61.45,61.89,60.12,61.0,5410400,21.4107258526969,21.564032921455,20.9473203948598,21.253934532376,15528155.4809186,0.0,1.0
2007-01-10,60.98,61.61,60.02,61.25,3597200,21.2469660292507,21.4664738776998,20.912477879233,21.3410408214432,10324168.4341195,0.0,1.0
2007-01-11,59.9,62.08,59.71,61.68,4585300,20.8706668604807,21.630233701146,20.8044660807897,21.4908636386386,13160071.5892829,0.0,1.0
2007-01-12,62.28,62.44,59.98,60.0,3736000,21.7208242417758,21.7766259739319,20.9186743420313,20.9256495585509,10712212.2719675,0.06,1.0
2007-01-16,62.03,63.09,61.51,62.12,3028300,21.6336340352818,22.0033205108162,21.4522784057744,21.6650225096196,8683027.95053513,0.0,1.0
2007-01-17,62.17,62.82,61.74,61.91,3052500,21.6824605509184,21.9091550878027,21.5324933957488,21.5917827361647,8752416.47756448,0.0,1.0
2007-01-18,61.7,62.7,61.2,62.51,2498500,21.5185429627098,21.8673037886856,21.3441625497219,21.8010392317502,7163935.32160354,0.0,1.0
2007-01-19,64.73,64.87,62.13,62.4,3390000,22.5752882654166,22.6241147810532,21.6685101178794,21.7626755408929,9720128.37311828,0.0,1.0
2007-01-22,64.93,66.45,64.37,65.5,4248200,22.6450404306118,23.1751568860951,22.4497343680653,22.843834101418,12180840.517605,0.0,1.0
2007-01-23,67.49,68.11,65.53,65.565,3632100,23.5378681451099,23.754099857215,22.8542969261973,22.8665035551064,10414300.3728622,0.0,1.0
2007-01-24,67.36,67.41,65.69,66.83,2654900,23.4925292377331,23.5099672790319,22.9100986583534,23.3076859999659,7612380.18223944,0.0,1.0
2007-01-25,64.96,67.09,64.78,67.09,3344600,22.6555032553911,23.3983638147196,22.5927263067154,23.3983638147196,9589953.20257561,0.0,1.0
2007-01-26,65.57,66.27,65.09,65.6,2132000,22.8682473592363,23.1123799374194,22.7008421627679,22.8787101840156,6113071.88539474,0.0,1.0
2007-01-29,65.03,67.49,64.95,66.17,2671000,22.6799165132094,23.5378681451099,22.6520156471313,23.0775038548218,7658543.62377548,0.0,1.0
2007-01-30,68.06,68.47,65.03,65.03,3724700,23.7366618159162,23.8796537545663,22.6799165132094,22.6799165132094,10679811.8440571,0.0,1.0
2007-01-31,69.13,69.75,66.33,66.7,4132400,24.1098358997103,24.3260676118154,23.133305586978,23.262347092589,11848807.8138861,0.0,1.0
2007-02-01,69.59,69.95,68.1,69.5,5003800,24.2702658796592,24.3958197770105,23.7506122489552,24.2388774053214,14347368.2458434,0.0,1.0
2007-02-02,68.69,69.54,68.04,69.42,2790600,23.956381136281,24.2528278383604,23.7296865993967,24.2109765392433,8001472.04661469,0.0,1.0
2007-02-05,67.95,69.74,67.86,68.86,2940500,23.6982981250588,24.3225800035556,23.666909650721,24.0156704766969,8431279.49296588,0.0,1.0
2007-02-06,67.14,68.93,66.69,68.91,2790700,23.4158018560184,24.0400837345152,23.2588594843293,24.0331085179957,8001758.77606524,0.0,1.0
2007-02-07,66.55,67.71,65.96,67.2841,2256000,23.2100329686927,23.6145955268246,23.0042640813669,23.4660582910415,6468616.40405746,0.0,1.0
2007-02-08,66.61,66.81,65.56,66.55,3004400,23.2309586182512,23.3007107834464,22.8647597509766,23.2100329686927,8614499.61185739,0.0,1.0
2007-02-09,66.57,67.62,66.28,66.84,1751000,23.2170081852122,23.5832070524868,23.1158675456792,23.3111736082257,5020632.67885843,0.0,1.0
2007-02-12,65.04,66.16,64.4,65.67,2386300,22.6834041214691,23.0740162465621,22.4601971928446,22.9031234418339,6842224.87810388,0.0,1.0
2007-02-13,65.77,66.17,65.08,65.99,2986800,22.9379995244315,23.0775038548218,22.6973545545082,23.0147269061462,8564035.22856332,0.0,1.0
2007-02-14,66.12,66.67,65.6,65.99,2152800,23.060065813523,23.2518842678098,22.8787101840156,23.0147269061462,6172711.61110592,0.0,1.0
2007-02-15,65.79,66.1,64.71,65.8,2901300,22.944974740951,23.0530905970035,22.5683130488971,22.9484623492108,8318881.54835636,0.0,1.0
2007-02-16,67.0,67.53,65.91,65.94,3251400,23.3669753403818,23.551818578149,22.9868260400681,22.9972888648474,9322721.3546775,0.0,1.0
2007-02-20,66.4,66.62,66.0,66.4,2441900,23.1577188447963,23.234446226511,23.0182145144059,23.1577188447963,7001646.45260103,0.0,1.0
2007-02-21,67.3,67.62,65.82,66.61,2088700,23.4716035881745,23.5832070524868,22.9554375657303,23.2309586182512,5988918.03331332,0.0,1.0
2007-02-22,68.51,68.8,67.33,67.72,2793600,23.8936041876053,23.9947448271383,23.4820664129538,23.6180831350844,8010073.93013075,0.0,1.0
2007-02-23,67.86,69.17,67.46,69.01,1875200,23.666909650721,24.1237863327494,23.5274053203307,24.0679846005932,5376750.65642224,0.0,1.0
2007-02-26,69.58,69.75,68.27,68.4,2741900,24.2667782713995,24.3260676118154,23.8099015893711,23.855240496748,7861834.80420441,0.0,1.0
2007-02-27,67.6,69.82,66.75,67.97,2950200,23.5762318359673,24.3504808696337,23.2797851338878,23.7052733415784,8459092.2496677,0.0,1.0
2007-02-28,67.74,68.3,66.66,67.76,2704800,23.6250583516039,23.8203644141504,23.24839665955,23.6320335681234,7755458.17805614,0.0,1.0
2007-03-01,67.05,67.94,65.97,66.25,2716500,23.3844133816806,23.6948105167991,23.0077516896267,23.1054047208999,7789005.52376866,0.0,1.0
2007-03-02,65.92,67.22,65.7,66.84,2126000,22.9903136483279,23.4437027220965,22.9135862666132,23.3111736082257,6095868.11836266,0.0,1.0
2007-03-05,64.8,65.85,64.0,64.77,2831900,22.5997015232349,22.9659003905096,22.3206928624542,22.5892386984556,8119891.30968545,0.0,1.0
2007-03-06,66.2,66.2,65.22,65.67,2679200,23.0879666796011,23.0879666796011,22.7461810701448,22.9031234418339,7682055.43871932,0.0,1.0
2007-03-07,67.21,68.3,65.83,66.18,2729600,23.4402151138367,23.8203644141504,22.95892517399,23.0809914630816,7826567.08178869,0.0,1.0
2007-03-08,66.97,67.97,66.62,67.55,2074500,23.3565125156025,23.7052733415784,23.234446226511,23.5587937946685,5948202.45133742,0.0,1.0
2007-03-09,66.91,67.75,66.52,67.26,1303900,23.335586866044,23.6285459598637,23.1995701439134,23.4576531551355,3738665.30551885,0.0,1.0
2007-03-12,66.12,66.48,65.75,66.208,1956300,23.060065813523,23.1856197108743,22.931024307912,23.0907567662089,5609288.2408057,0.0,1.0
2007-03-13,65.87,68.03,65.69,66.08,2821600,22.9728756070291,23.7261989911369,22.9100986583534,23.046115380484,8090358.17628038,0.0,1.0
2007-03-14,67.39,67.41,65.6,66.45,2538900,23.5029920625124,23.5099672790319,22.8787101840156,23.1751568860951,7279774.01961945,0.0,1.0
2007-03-15,66.73,67.6,66.55,67.2,1480700,23.2728099173683,23.5762318359673,23.2100329686927,23.436727505577,4245602.97406378,0.0,1.0
2007-03-16,65.64,67.05,65.3,66.81,2785800,22.8926606170546,23.3844133816806,22.7740819362228,23.3007107834464,7987709.03298906,0.0,1.0
2007-03-19,66.78,66.92,66.01,66.44,1597300,23.2902479586671,23.3390744743037,23.0217021226657,23.1716692778353,4579929.51338697,0.0,1.0
2007-03-20,67.93,68.03,66.75,67.3,2140200,23.6913229085393,23.7261989911369,23.2797851338878,23.4716035881745,6136583.70033857,0.0,1.0
2007-03-21,69.72,70.0,68.05,68.24,3501800,24.3156047870361,24.4132578183093,23.7331742076564,23.7994387645918,10040691.8988158,0.0,1.0
2007-03-22,71.2,71.87,70.23,70.5,3425900,24.8317708094803,25.0654405628842,24.4934728082838,24.5876382312973,9823064.24586016,0.0,1.0
2007-03-23,71.45,71.66,70.68,71.26,2107200,24.9189610159743,24.9922007894292,24.6504151799729,24.8526964590389,6041962.98166219,0.0,1.0
2007-03-26,72.48,72.6,70.81,71.99,2676400,25.2781846667294,25.3200359658465,24.6957540873498,25.1072918620013,7674027.01410436,0.0,1.0
2007-03-27,71.97,72.63,71.47,72.06,2759500,25.1003166454817,25.3304987906258,24.9259362324938,25.1317051198196,7912299.1874985,0.0,1.0
2007-03-28,71.67,73.09,71.1,72.25,2511100,24.995688397689,25.4909287705747,24.7968947268828,25.197969676755,7200063.23237088,0.0,1.0
2007-03-29,71.87,72.4,71.35,72.07,1782400,25.0654405628842,25.2502838006514,24.8840849333767,25.1351927280793,5110665.72632625,0.0,1.0
2007-03-30,71.34,71.96,71.0,71.96,2909100,24.880597325117,25.096829037222,24.7620186442852,25.096829037222,8341246.44549803,0.0,1.0
2007-04-02,72.6,72.79,71.34,71.48,1729800,25.3200359658465,25.3863005227819,24.880597325117,24.9294238407536,4959846.03534513,0.0,1.0
2007-04-03,73.07,73.07,71.15,71.75,1830200,25.4839535540552,25.4839535540552,24.8143327681816,25.0235892637671,5247722.40368172,0.0,1.0
2007-04-04,74.15,74.45,72.27,72.54,3136300,25.8606152461091,25.9652434939018,25.2049448932745,25.299110316288,8992695.75711234,0.0,1.0
2007-04-05,74.75,74.89,73.7,74.05,2474700,26.0698717416946,26.1186982573312,25.70367287442,25.8257391635115,7095693.71237634,0.0,1.0
2007-04-09,74.39,75.86,74.11,74.85,2107700,25.9443178443433,26.4569962585278,25.8466648130701,26.1047478242922,6043396.62891486,0.0,1.0
2007-04-10,75.91,76.05,74.45,74.6,2266100,26.4744342998266,26.5232608154632,25.9652434939018,26.0175576177982,6497576.07856145,0.0,1.0
2007-04-11,75.12,76.2,74.19,75.8984,1856300,26.1989132473057,26.5755749393596,25.8745656791481,26.4703886742453,5322558.79027122,0.0,1.0
2007-04-12,77.16,77.17,75.33,75.82,1907400,26.9417738066342,26.9452654828663,26.3027970561658,26.4738891915372,5462705.79867163,0.09,1.0
2007-04-13,76.98,77.6,76.51,76.98,1883700,26.878923634457,27.0954075608452,26.7148148515498,26.878923634457,5394830.08962868,0.0,1.0
2007-04-16,77.35,77.45,75.59,76.83,2135200,27.0081156550435,27.0430324173642,26.3935806381996,26.826548490976,6115114.51259497,0.0,1.0
2007-04-17,75.91,77.71,75.58,77.5,2921100,26.5053142776258,27.1338159993979,26.3900889619675,27.0604907985245,8365895.93609083,0.0,1.0
2007-04-18,74.65,75.58,74.5,75.58,3167900,26.0653630723852,26.3900889619675,26.0129879289042,26.3900889619675,9072719.77540729,0.0,1.0
2007-04-19,73.48,74.39,73.04,74.39,2473900,25.6568369532333,25.9745794903515,25.5032031990223,25.9745794903515,7085135.72157583,0.0,1.0
2007-04-20,73.98,74.37,72.995,73.58,3073500,25.8314207648367,25.9675961378873,25.487490655978,25.691753715554,8802362.52082271,0.0,1.0
2007-04-23,74.21,74.54,72.82,72.86,1554800,25.9117293181743,26.0269546338325,25.4263863219168,25.4403530268451,4452875.62953477,0.0,1.0
2007-04-24,74.39,74.72,73.93,74.36,1744400,25.9745794903515,26.0898048060097,25.8139623836764,25.9641044616553,4995881.30187835,0.0,1.0
2007-04-25,75.4,76.13,74.62,74.75,2151700,26.3272387897903,26.5821311547313,26.054888043689,26.1002798347059,6162369.75306791,0.0,1.0
2007-04-26,74.5,75.01,73.76,74.9,2291300,26.0129879289042,26.1910634167397,25.7546038877312,26.1526549781869,6562177.72700865,0.0,1.0
2007-04-27,74.25,74.97,73.8,74.15,1810600,25.9256960231025,26.1770967118114,25.7685705926595,25.8907792607819,5185475.05456373,0.0,1.0
2007-04-30,73.44,75.22,73.44,74.13,2179200,25.642870248305,26.2643886176131,25.642870248305,25.8837959083177,6241128.48718948,0.0,1.0
2007-05-01,75.78,77.32,73.8,73.93,5513900,26.4599224866089,26.9976406263473,25.7685705926595,25.8139623836764,15791555.7844686,0.0,1.0
2007-05-02,77.41,77.6,75.7,75.92,2335400,27.0290657124359,27.0954075608452,26.4319890767523,26.5088059538578,6688478.09699995,0.0,1.0
2007-05-03,78.02,78.14,76.6,77.27,2934000,27.242057962592,27.2839580773769,26.7462399376384,26.980182245187,8402840.94227879,0.0,1.0
2007-05-04,76.92,78.66,76.66,78.13,1909000,26.8579735770646,27.4655252414444,26.7671899950308,27.2804664011448,5467288.12502051,0.0,1.0
2007-05-07,77.13,77.48,76.46,76.62,1564100,26.931298777938,27.0535074460604,26.6973564703895,26.7532232901026,4479510.40143771,0.0,1.0
2007-05-08,76.75,76.82,74.94,76.62,2658900,26.7986150811194,26.8230568147439,26.1666216831152,26.7532232901026,7614967.20566635,0.0,1.0
2007-05-09,75.94,76.88,75.27,76.69,2434200,26.515789306322,26.8440068721363,26.2818469987734,26.777665023727,6971436.74904396,0.0,1.0
2007-05-10,74.54,76.38,74.3,75.73,1935000,26.0269546338325,26.6694230605329,25.9431544042629,26.4424641054485,5541750.92818999,0.0,1.0
2007-05-11,75.91,76.01,74.61,75.54,1952300,26.5053142776258,26.5402310399464,26.051396367457,26.3761222570393,5591297.33183737,0.0,1.0
2007-05-14,77.11,77.65,76.06,76.06,2372300,26.9243154254739,27.1128659420055,26.5576894211068,26.5576894211068,6794157.99842124,0.0,1.0
2007-05-15,75.8,77.26,75.56,76.81,2079700,26.466905839073,26.9766905689549,26.3831056095034,26.8195651385119,5956165.06736782,0.0,1.0
2007-05-16,75.65,76.3,74.63,76.05,2502100,26.414530695592,26.6414896506764,26.0583797199211,26.5541977448747,7165899.22347503,0.0,1.0
2007-05-17,76.7,77.32,74.8,75.8,2523700,26.7811566999591,26.9976406263473,26.1177382158663,26.466905839073,7227760.62918506,0.0,1.0
2007-05-18,78.47,78.59,75.55,75.55,2371400,27.3991833930351,27.4410835078199,26.3796139332713,26.3796139332713,6791580.43985,0.0,1.0
2007-05-21,78.53,79.21,77.83,78.73,2548300,27.4201334504275,27.6575674342081,27.1757161141828,27.4899669750688,7298213.89679925,0.0,1.0
2007-05-22,77.53,79.05,77.38,78.53,1659600,27.0709658272207,27.601700614495,27.0185906837397,27.4201334504275,4753018.00538714,0.0,1.0
2007-05-23,77.52,79.15,77.27,77.4,1969600,27.0674741509887,27.6366173768157,26.980182245187,27.0255740362038,5640843.73548475,0.0,1.0
2007-05-24,75.82,79.1,75.46,78.99,2146000,26.4738891915372,27.6191589956554,26.3481888471827,27.5807505571026,6146045.21544997,0.0,1.0
2007-05-25,76.61,77.2,75.74,77.077,2134900,26.7497316138705,26.9557405115625,26.4459557816806,26.9127928939081,6114255.32640455,0.0,1.0
2007-05-29,75.83,76.7,74.95,76.4,1884600,26.4773808677692,26.7811566999591,26.1701133593473,26.6764064129971,5397407.64819993,0.0,1.0
2007-05-30,77.72,77.86,75.38,75.391,2133700,27.13730767563,27.186191142879,26.3202554373262,26.3240962811815,6110818.58164289,0.0,1.0
2007-05-31,76.9,78.5,76.76,78.32,2138000,26.8509902246005,27.4096584217313,26.8021067573515,27.3468082495541,6123133.58370552,0.0,1.0
2007-06-01,77.14,78.25,76.93,77.84,2448800,26.9347904541701,27.3223665159296,26.8614652532967,27.1792077904148,7013250.47697759,0.0,1.0
2007-06-04,78.91,79.1,76.52,76.62,1851400,27.5528171472461,27.6191589956554,26.7183065277819,26.7532232901026,5302324.37646043,0.0,1.0
2007-06-05,77.94,78.68,77.6,78.2,1897800,27.2141245527355,27.4725085939085,27.0954075608452,27.3049081347693,5435211.84057828,0.0,1.0
2007-06-06,76.44,79.18,76.0,77.856,2098800,26.6903731179253,27.6470924055119,26.5367393637144,27.1847944723861,6010866.58815771,0.0,1.0
2007-06-07,74.89,77.56,74.66,76.08,2483100,26.1491633019549,27.0814408559169,26.0688547486173,26.5646727735709,7111484.09808194,0.0,1.0
2007-06-08,75.34,75.38,73.41,74.14,2022300,26.3062887323979,26.3202554373262,25.6323952196088,25.8872875845498,5791774.10960136,0.0,1.0
2007-06-11,75.66,76.37,74.81,75.32,1431300,26.4180223718241,26.6659313843009,26.1212298920983,26.2993053799338,4099177.31447975,0.0,1.0
2007-06-12,75.81,77.23,75.06,75.66,2239500,26.4703975153051,26.9662155402587,26.2085217979,26.4180223718241,6413824.9114633,0.0,1.0
2007-06-13,77.45,77.68,76.05,76.1,2001700,27.0430324173642,27.1233409707017,26.5541977448747,26.571656126035,5732776.65785938,0.0,1.0
2007-06-14,80.01,80.25,77.53,77.61,3004500,27.9369015327735,28.0207017623431,27.0709658272207,27.0988992370773,8604749.69702679,0.0,1.0
2007-06-15,80.49,80.72,79.32,80.3,2393000,28.1045019919128,28.1848105452503,27.6959758727608,28.0381601435035,6853441.84556002,0.0,1.0
2007-06-18,80.26,81.49,80.11,81.39,1695900,28.0241934385752,28.4536696151195,27.9718182950942,28.4187528527988,4856979.5344276,0.0,1.0
2007-06-19,79.45,80.14,79.28,79.95,1792900,27.7413676637777,27.9822933237904,27.6820091678326,27.9159514753811,5134783.06932912,0.0,1.0
2007-06-20,76.78,80.4,76.61,79.7,2500200,26.8090901098156,28.0730769058242,26.7497316138705,27.8286595695794,7160457.71093573,0.0,1.0
2007-06-21,78.9,78.98,77.06,77.84,2217300,27.549325471014,27.5772588808705,26.9068570443135,27.1792077904148,6350245.13337244,0.0,1.0
2007-06-22,76.62,78.6,75.38,78.1,3499400,26.7532232901026,27.444575184052,26.3202554373262,27.2699913724486,10022120.5158181,0.0,1.0
2007-06-25,74.43,75.49,73.67,75.21,5007800,25.9885461952797,26.3586638758789,25.7231788016426,26.260896941381,14342108.6812351,0.0,1.0
2007-06-26,72.66,76.14,72.2,72.6,3551200,25.3705195022038,26.5856228309633,25.2099023955287,25.3495694448114,10170473.3313634,0.0,1.0
2007-06-27,73.86,73.92,71.33,71.56,3352200,25.7895206500519,25.8104707074443,24.9061265633388,24.9864351166763,9600546.49172015,0.0,1.0
2007-06-28,72.45,74.84,71.86,74.12,3550500,25.2971943013303,26.1317049207945,25.0911854036384,25.8803042320856,10168468.5635858,0.0,1.0
2007-06-29,73.06,74.7,72.21,72.21,4538400,25.5101865514865,26.0828214535456,25.2133940717607,25.2133940717607,12997768.6886292,0.0,1.0
2007-07-02,74.13,74.13,72.59,73.42,2822300,25.8837959083177,25.8837959083177,25.3460777685793,25.6358868958409,8082937.28404683,0.0,1.0
2007-07-03,74.68,75.19,72.43,72.88,1436800,26.0758381010814,26.2539135889169,25.2902109488662,25.4473363793093,4114929.06130408,0.0,1.0
2007-07-05,74.66,75.31,73.8,74.68,2466900,26.0688547486173,26.2958137037017,25.7685705926595,26.0758381010814,7065088.04379943,0.0,1.0
2007-07-06,74.94,75.94,74.76,75.5,2595200,26.1666216831152,26.515789306322,26.103771510938,26.362155552111,7432533.33790112,0.0,1.0
2007-07-09,74.57,75.5,74.06,74.53,2209000,26.0374296625287,26.362155552111,25.8593541746932,26.0234629576004,6326474.31543756,0.0,1.0
2007-07-10,74.16,75.46,73.82,74.06,2721700,25.8942709370139,26.3481888471827,25.7755539451236,25.8593541746932,7794823.51486031,0.0,1.0
2007-07-11,74.42,74.57,73.15,73.15,2597900,25.9850545190477,26.0374296625287,25.5416116375751,25.5416116375751,7440266.01361487,0.0,1.0
2007-07-12,74.59,75.26,73.65,74.98,2039400,26.0444130149928,26.2783553225414,25.7161954491785,26.1805883880435,5840747.72245513,0.0,1.0
2007-07-13,74.91,75.5,73.55,74.08,1827900,26.1875717405076,26.3938281458861,25.7121332467539,25.8974144244667,5228739.43246125,0.09,1.0
2007-07-16,73.05,74.86,72.11,74.63,2435200,25.5373396828739,26.1700923841196,25.2087277827794,26.0896873447348,6965931.5421684,0.0,1.0
2007-07-17,72.69,74.35,72.53,73.74,2225200,25.4114883168802,25.991802948962,25.3555543764386,25.7785548010283,6365222.92527643,0.0,1.0
2007-07-18,75.13,75.33,72.2,72.23,3624500,26.2644809086148,26.3343983341668,25.2401906242778,25.2506782381106,10367944.6758334,0.0,1.0
2007-07-19,76.2,76.43,74.95,75.55,2451600,26.6385391353181,26.7189441747029,26.201555225618,26.4113075022741,7012844.02463045,0.0,1.0
2007-07-20,75.03,76.92,74.72,76.45,2991100,26.2295221958388,26.8902418673054,26.1211501862332,26.7259359172581,8556093.0665982,0.0,1.0
2007-07-23,72.09,73.61,71.4,73.61,4815800,25.2017360402242,25.7331084744195,24.9605209220697,25.7331084744195,13775678.8439449,0.0,1.0
2007-07-24,70.28,71.44,69.91,71.15,3405200,24.5689833389784,24.9745044071801,24.4396361017072,24.8731241401297,9740633.24876474,0.0,1.0
2007-07-25,71.24,71.47,68.99,69.9,2874000,24.9045869816281,24.9849920210129,24.1180159441679,24.4361402304296,8221126.49975034,0.0,1.0
2007-07-26,69.95,71.13,68.3,70.86,3963700,24.4536195868176,24.8661323975745,23.8768008260135,24.7717438730793,11338232.1179751,0.0,1.0
2007-07-27,69.11,71.07,68.41,69.95,3282900,24.1599663994991,24.8451571699089,23.9152554100671,24.4536195868176,9390791.99235575,0.0,1.0
2007-07-30,71.09,71.686,69.59,69.75,3418300,24.8521489124641,25.0605028406091,24.327768220824,24.3837021612656,9778106.0243899,0.0,1.0
2007-07-31,70.1,72.55,69.88,72.25,2964900,24.5060576559816,25.3625461189938,24.4291484878744,25.2576699806658,8481147.51534787,0.0,1.0
2007-08-01,71.59,72.44,69.27,70.64,3716500,25.0269424763441,25.3240915349402,24.2159003399407,24.6948347049721,10631112.2603765,0.0,1.0
2007-08-02,73.14,74.3,71.16,72.44,4275800,25.5688025243723,25.974323592574,24.8766200114073,25.3240915349402,12230999.5433655,0.0,1.0
2007-08-03,70.47,73.53,70.23,71.8,4236900,24.6354048932528,25.7051415041987,24.5515039825904,25.1003557731738,12119725.4233793,0.0,1.0
2007-08-06,70.52,70.74,67.72,70.36,3551800,24.6528842496408,24.7297934177481,23.6740402919126,24.5969503091992,10159985.0736998,0.0,1.0
2007-08-07,71.99,72.42,69.35,70.74,4687300,25.1667773274482,25.317099792385,24.2438673101616,24.7297934177481,13408102.3807515,0.0,1.0
2007-08-08,73.25,75.45,72.41,73.0,4032100,25.6072571084259,26.376348789498,25.3136039211074,25.5198603264858,11533891.4960485,0.0,1.0
2007-08-09,73.13,75.83,71.09,72.01,3903700,25.5653066530947,26.5091918980469,24.8521489124641,25.1737690700034,11166601.0845774,0.0,1.0
2007-08-10,71.99,72.48,69.45,71.0,4115500,25.1667773274482,25.3380750200506,24.2788260229376,24.8206860709657,11772458.6324713,0.0,1.0
2007-08-13,71.49,73.0,71.46,72.45,2808300,24.9919837635681,25.5198603264858,24.9814961497353,25.3275874062178,8033190.51817985,0.0,1.0
2007-08-14,70.34,72.14,70.2,71.2,2120000,24.589958566644,25.2192153966122,24.5410163687576,24.8906034965177,6064296.51338578,0.0,1.0
2007-08-15,68.68,71.86,68.36,71.03,2888600,24.0096439345623,25.1213310008394,23.8977760536791,24.8311736847985,8262890.05121045,0.0,1.0
2007-08-16,69.0,69.48,65.6,67.5,4831200,24.1215118154455,24.2893136367704,22.9329155810613,23.5971311238054,13819730.8091837,0.0,1.0
2007-08-17,71.58,72.06,69.38,70.16,3393000,25.0234466050665,25.1912484263914,24.2543549239944,24.5270328836472,9705734.93864054,0.0,1.0
2007-08-20,69.78,70.85,68.51,69.86,3061000,24.3941897750984,24.7682480018017,23.9502141228431,24.4221567453192,8756043.22050653,0.0,1.0
2007-08-21,68.09,69.71,67.51,69.17,2831700,23.8033875291839,24.3697186761552,23.600626995083,24.1809416271647,8100126.62120493,0.0,1.0
2007-08-22,66.7,68.98,66.22,68.8,3887200,23.3174614215973,24.1145200728903,23.1496596002725,24.0515943898935,11119402.550393,0.0,1.0
2007-08-23,67.07,67.77,65.92,67.4,2421900,23.4468086588686,23.6915196483006,23.0447834619445,23.5621724110294,6927886.66309858,0.0,1.0
2007-08-24,67.89,68.2,66.92,67.6,1666400,23.7334701036318,23.8418421132375,23.3943705897046,23.6320898365814,4766765.90089909,0.0,1.0
2007-08-27,66.84,67.61,66.45,67.61,1626800,23.3664036194838,23.635585707859,23.2300646396573,23.635585707859,4653489.41885658,0.0,1.0
2007-08-28,65.7,66.66,65.29,66.36,2123000,22.9678742938373,23.3034779364869,22.8245435714556,23.1986017981589,6072878.06505565,0.0,1.0
2007-08-29,66.72,66.98,65.55,66.26,1635200,23.3244531641525,23.4153458173702,22.9154362246733,23.1636430853829,4677517.76353228,0.0,1.0
2007-08-30,66.74,67.98,66.1,66.72,2156800,23.3314449067077,23.7649329451302,23.1077091449413,23.3244531641525,6169563.54720305,0.0,1.0
2007-08-31,67.36,68.43,67.26,67.41,1769100,23.548188925919,23.9222471526223,23.513230213143,23.565668282307,5060541.01973149,0.0,1.0
2007-09-04,69.13,69.85,66.86,67.36,2145800,24.1669581420543,24.4186608740416,23.373395362039,23.548188925919,6138097.8577468,0.0,1.0
2007-09-05,69.39,70.16,69.0,69.12,2427000,24.257850795272,24.5270328836472,24.1215118154455,24.1634622707767,6942475.30093738,0.0,1.0
2007-09-06,70.7,71.59,69.66,69.66,3387400,24.7158099326377,25.0269424763441,24.3522393197672,24.3522393197672,9689716.04219006,0.0,1.0
2007-09-07,69.9,70.27,69.05,70.07,2642900,24.4361402304296,24.5654874677008,24.1389911718335,24.4955700421488,7560060.96944682,0.0,1.0
2007-09-10,70.32,70.55,68.41,69.8,2790900,24.5829668240888,24.6633718634737,23.9152554100671,24.4011815176536,7983417.51849451,0.0,1.0
2007-09-11,71.29,71.54,69.19,70.41,2583400,24.9220663380161,25.0094631199561,24.1879333697199,24.6144296655872,7389860.19466076,0.0,1.0
2007-09-12,72.52,73.46,71.41,71.6,3754800,25.352058505161,25.6806704052555,24.9640167933473,25.0304383476217,10740670.0700287,0.0,1.0
2007-09-13,71.72,72.77,71.46,72.45,2093200,25.0723888029529,25.439455287101,24.9814961497353,25.3275874062178,5987634.65180147,0.0,1.0
2007-09-14,72.35,72.65,71.01,71.01,1727100,25.2926286934418,25.3975048317698,24.8241819422433,24.8241819422433,4940399.2963531,0.0,1.0
2007-09-17,71.85,72.81,71.57,72.57,1459900,25.1178351295618,25.4534387722114,25.0199507337889,25.369537861549,4176069.09428862,0.0,1.0
2007-09-18,73.85,73.93,70.79,72.0,2608100,25.8170093850819,25.8449763553027,24.7472727741361,25.1702731987258,7460514.97007615,0.0,1.0
2007-09-19,74.22,74.99,73.78,74.7,2304600,25.9463566223531,26.2155387107284,25.7925382861387,26.114158443678,6592347.99280607,0.0,1.0
2007-09-20,73.83,74.36,73.18,73.86,1706200,25.8100176425267,25.9952988202396,25.5827860094827,25.8205052563595,4880614.48638623,0.0,1.0
2007-09-21,74.49,75.25,73.83,74.62,1711700,26.0407451468484,26.306431363946,25.8100176425267,26.0861914734572,4896347.33111435,0.0,1.0
2007-09-24,73.76,74.8699,73.27,74.4,1664700,25.7855465435835,26.1735532966844,25.6142488509811,26.00928230535,4761903.02161948,0.0,1.0
2007-09-25,72.87,73.25,71.63,72.95,1717400,25.474413999877,25.6072571084259,25.0409259614545,25.5023809700978,4912652.27928714,0.0,1.0
2007-09-26,72.37,73.95,71.7,73.45,2803800,25.299620435997,25.8519680978579,25.0653970603977,25.6771745339779,8020318.19067501,0.0,1.0
2007-09-27,72.38,73.13,71.64,73.0,2333900,25.3031163072746,25.5653066530947,25.0444218327321,25.5198603264858,6676161.14744861,0.0,1.0
2007-09-28,72.33,73.09,71.91,72.8,1572700,25.2856369508866,25.5513231679843,25.1388103572274,25.4499429009338,4498735.43707632,0.0,1.0
2007-10-01,73.27,73.41,72.2,72.41,1680800,25.6142488509811,25.6631910488675,25.2401906242778,25.3136039211074,4807957.34891452,0.0,1.0
2007-10-02,74.7,75.54,72.72,72.79,2146500,26.114158443678,26.4078116309965,25.421975930713,25.4464470296562,6140100.21980309,0.0,1.0
2007-10-03,74.48,74.92,73.71,74.34,1856800,26.0372492755708,26.1910676117852,25.7680671871955,25.9883070776844,5311408.38021447,0.0,1.0
2007-10-04,76.55,77.0,74.08,74.62,2796400,26.7608946300341,26.9182088375262,25.8974144244667,26.0861914734572,7999150.36322264,0.0,1.0
2007-10-05,77.41,77.9,76.24,76.41,2950900,27.0615395599078,27.2328372525102,26.6525226204285,26.7119524321477,8441100.27422173,0.0,1.0
2007-10-08,76.51,77.28,76.06,76.55,1238300,26.7469111449237,27.016093233299,26.5895969374317,26.7608946300341,3542178.47760642,0.0,1.0
2007-10-09,78.26,78.84,76.67,77.1,2192900,27.3586886185039,27.5614491526047,26.8028450853653,26.9531675503022,6272828.21896398,0.0,1.0
2007-10-10,79.55,80.0,77.63,77.83,2158700,27.8096560133144,27.9669702208064,27.138448728015,27.208366153567,6174998.52992729,0.0,1.0
2007-10-11,80.9,82.6,79.81,79.93,4065700,28.2815986357905,28.8758967529826,27.900548666532,27.9424991218632,11630004.8747512,0.0,1.0
2007-10-12,81.37,81.86,80.22,80.41,1694300,28.4459045858377,28.6172022784402,28.0438793889136,28.110300943188,4846574.33142902,0.0,1.0
2007-10-15,81.66,83.28,81.1,82.15,2250900,28.5787476943865,29.1457030123501,28.3827631400288,28.7502341794496,6431649.69877613,0.09,1.0
2007-10-16,81.68,82.3,81.27,81.65,2029400,28.5857471427565,28.802730042224,28.4422584511731,28.5752479702016,5798742.68012628,0.0,1.0
2007-10-17,81.52,82.55,80.9,82.0,2474700,28.5297515557971,28.890223146848,28.3127686563296,28.6977383166752,7071128.663895,0.0,1.0
2007-10-18,82.17,82.72,81.3,81.46,2755200,28.7572336278195,28.9497184579924,28.452757623728,28.5087532106873,7872620.39631613,0.0,1.0
2007-10-19,79.8,82.05,79.66,81.88,3997600,27.9277989959839,28.7152369376,27.8788028573945,28.6557416264557,11422614.4368152,0.0,1.0
2007-10-22,78.39,78.48,76.5,77.89,3380900,27.4343378859045,27.4658354035691,26.772890014947,27.2593516766565,9660475.57270078,0.0,1.0
2007-10-23,77.43,79.78,76.87,79.26,3749800,27.0983643641483,27.920799547614,26.9023798097905,27.7388138899961,10714558.6389758,0.0,1.0
2007-10-24,78.55,79.05,76.37,77.32,2711500,27.4903334728639,27.6653196821119,26.7273936005425,27.0598673981137,7747753.41340416,0.0,1.0
2007-10-25,80.77,81.07,78.87,78.87,2402000,28.2672722419251,28.3722639674739,27.6023246467826,27.6023246467826,6863398.00811241,0.0,1.0
2007-10-26,81.91,82.93,80.77,82.26,1723900,28.6662407990106,29.0232126658765,28.2672722419251,28.7887311454842,4925816.74695461,0.0,1.0
2007-10-29,82.51,82.74,81.78,82.49,2363600,28.8762242501082,28.9567179063623,28.6207443846061,28.8692248017383,6753675.07575958,0.0,1.0
2007-10-30,85.95,86.32,83.93,84.09,7672100,30.0801293697346,30.2096191645781,29.3731850843726,29.4291806713319,21922013.2631304,0.0,1.0
2007-10-31,88.6,89.71,86.3,86.87,4966500,31.0075562787491,31.3960256632797,30.2026197162082,30.4021039947509,14191118.3211034,0.0,1.0
2007-11-01,86.6,88.5,85.99,87.47,3908600,30.307611441757,30.9725590368995,30.0941282664744,30.6120874458485,11168308.6821433,0.0,1.0
2007-11-02,87.47,87.95,86.06,87.47,2467200,30.6120874458485,30.7800742067266,30.1186263357691,30.6120874458485,7049698.40366985,0.0,1.0
2007-11-05,87.0,87.51,83.8,86.03,2012400,30.4476004091554,30.6260863425884,29.3276886699681,30.1081271632142,5750167.42361592,0.0,1.0
2007-11-06,88.47,90.73,87.6,88.39,3064900,30.9620598643446,31.7529975301456,30.657583860253,30.9340620708649,8757547.27521388,0.0,1.0
2007-11-07,86.7,89.1,86.7,88.1,2571300,30.3426086836066,31.1825424879971,30.3426086836066,30.832570069501,7347150.41559511,0.0,1.0
2007-11-08,88.12,89.55,86.14,87.02,3112100,30.839569517871,31.3400300763203,30.1466241292488,30.4545998575253,8892415.0462309,0.0,1.0
2007-11-09,87.41,88.31,86.35,87.13,3148000,30.5910891007388,30.9060642773852,30.220118337133,30.4930968235599,8994994.55850869,0.0,1.0
2007-11-12,84.29,86.17,82.76,85.75,3473800,29.4991751550311,30.1571233018037,28.9637173547322,30.0101348860353,9925925.06268982,0.0,1.0
2007-11-13,85.66,85.82,82.78,84.83,3061400,29.9786373683707,30.0346329553301,28.9707168031021,29.688160261019,8747546.48710881,0.0,1.0
2007-11-14,87.25,89.82,86.6,87.5,2819300,30.5350935137794,31.4345226293142,30.307611441757,30.6225866184034,8055777.68704053,0.0,1.0
2007-11-15,85.1,87.17,84.18,87.08,2794700,29.7826528140129,30.5070957202997,29.4606781889966,30.4755982026351,7985486.43350199,0.0,1.0
2007-11-16,85.28,86.66,84.53,85.38,3941400,29.8456478493422,30.3286097868667,29.5831685354702,29.8806450911918,11262030.353528,0.0,1.0
2007-11-19,83.98,85.9,83.78,85.02,2085000,29.3906837052974,30.0626307488098,29.3206892215982,29.7546550205332,5957612.34259549,0.0,1.0
2007-11-20,83.72,85.09,82.86,84.46,3262100,29.2996908764884,29.779153089828,28.9987145965818,29.5586704661755,9321020.25073418,0.0,1.0
2007-11-21,82.45,83.86,82.0,83.1,2069200,28.8552259049984,29.3486870150778,28.6977383166752,29.0827079770208,5912465.92772116,0.0,1.0
2007-11-23,83.64,84.03,82.09,82.77,1068300,29.2716930830087,29.4081823262222,28.7292358343398,28.9672170789172,3052526.26647231,0.0,1.0
2007-11-26,82.9,85.26,82.9,84.15,1738400,29.0127134933216,29.8386484009723,29.0127134933216,29.4501790164417,4967248.58338994,0.0,1.0
2007-11-27,82.5,82.63,80.79,81.23,2152000,28.8727245259232,28.9182209403277,28.274271690295,28.4282595544333,6149056.00060697,0.0,1.0
2007-11-28,83.69,83.86,81.65,82.95,2581500,29.2891917039335,29.3486870150778,28.5752479702016,29.0302121142464,7376295.56950134,0.0,1.0
2007-11-29,83.21,84.86,82.65,83.63,2029800,29.1212049430554,29.6986594335739,28.9252203886976,29.2681933588237,5799885.6273383,0.0,1.0
2007-11-30,82.78,84.03,82.0,82.43,2273700,28.9707168031021,29.4081823262222,28.6977383166752,28.8482264566285,6496797.68986062,0.0,1.0
2007-12-03,82.81,83.6,81.85,82.25,1649000,28.981215975657,29.2576941862689,28.6452424539008,28.7852314212992,4711799.88150598,0.0,1.0
2007-12-04,82.77,83.25,81.57,82.62,2133400,28.9672170789172,29.1352038397953,28.5472501767219,28.9147212161427,6095908.95524855,0.0,1.0
2007-12-05,85.24,85.66,83.42,83.77,2558300,29.8316489526024,29.9786373683707,29.1946991509396,29.3171894974132,7310004.63120482,0.0,1.0
2007-12-06,88.82,89.22,84.94,85.21,2892500,31.0845502108182,31.2245391782166,29.7266572270536,29.8211497800475,8264937.02683812,0.0,1.0
2007-12-07,88.16,89.71,87.06,89.16,2573200,30.8535684146108,31.3960256632797,30.4685987542652,31.2035408331068,7352579.41485215,0.0,1.0
2007-12-10,88.72,89.0,87.68,88.57,1878600,31.0495529689686,31.1475452461475,30.6855816537327,30.9970571061942,5367851.58119899,0.0,1.0
2007-12-11,87.97,90.27,87.82,89.0,3096700,30.7870736550966,31.5920102176374,30.7345777923221,31.1475452461475,8848411.57856856,0.0,1.0
2007-12-12,90.89,91.45,89.51,89.93,2711600,31.808993117105,32.0049776714628,31.3260311795805,31.4730195953488,7748039.15020717,0.0,1.0
2007-12-13,90.43,91.63,89.08,89.81,2890700,31.6480058045968,32.0679727067921,31.1755430396272,31.4310229051293,8259793.76438409,0.0,1.0
2007-12-14,88.35,90.14,88.29,89.95,2463400,30.9200631741251,31.546513803233,30.8990648290153,31.4800190437187,7038840.40515575,0.0,1.0
2007-12-17,87.33,89.05,86.8,88.45,1755800,30.5630913072591,31.1650438670723,30.3776059254562,30.9550604159747,5016966.78711231,0.0,1.0
2007-12-18,87.35,88.9,86.65,88.82,2228400,30.570090755629,31.1125480042979,30.3251100626818,31.0845502108182,6367358.91810063,0.0,1.0
2007-12-19,88.31,89.16,87.32,87.99,1587000,30.9060642773852,31.2035408331068,30.5595915830741,30.7940731034665,4534643.06364463,0.0,1.0
2007-12-20,89.7,89.97,88.36,89.01,1506100,31.3925259390947,31.4870184920886,30.92356289831,31.1510449703324,4303481.99001587,0.0,1.0
2007-12-21,90.43,90.8,89.86,90.4,2116300,31.6480058045968,31.7774955994403,31.4485215260541,31.6375066320419,6047047.96193519,0.0,1.0
2007-12-24,91.02,91.45,89.71,89.71,579700,31.8544895315095,32.0049776714628,31.3960256632797,31.3960256632797,1656416.24700365,0.0,1.0
2007-12-26,90.28,91.26,90.12,90.79,1801300,31.5955099418224,31.9384829119485,31.539514354863,31.7739958752554,5146977.03247831,0.0,1.0
2007-12-27,89.62,90.81,89.55,90.4,1207000,31.364528145615,31.7809953236253,31.3400300763203,31.6375066320419,3448843.21223634,0.0,1.0
2007-12-28,90.92,91.22,89.69,89.92,1467200,31.8194922896599,31.9244840152087,31.3890262149097,31.4695198711638,4192330.37364801,0.0,1.0
2007-12-31,89.25,91.33,89.09,90.715,1001200,31.2350383507715,31.9629809812432,31.1790427638121,31.7477479438682,2860796.87165785,0.0,1.0
2008-01-02,91.29,92.0,90.0,90.0,2402000,31.9489820845034,32.1974625016356,31.4975176646435,31.4975176646435,6863398.00811242,0.0,1.0
2008-01-03,93.18,94.36,91.11,91.3,2544300,32.6104299554609,33.0233974092862,31.8859870491741,31.9524818086884,7270001.47878453,0.0,1.0
2008-01-04,88.97,92.21,88.81,92.21,2842100,31.1370460735926,32.2709567095198,31.0810504866332,32.2709567095198,8120925.67812502,0.0,1.0
2008-01-07,88.62,90.53,87.14,89.7,2422200,31.014555727119,31.6830030464464,30.4965965477448,31.3925259390947,6921116.84231886,0.0,1.0
2008-01-08,86.87,90.78,86.68,89.22,1998400,30.4021039947509,31.7704961510704,30.3356092352367,31.2245391782166,5710164.27119561,0.0,1.0
2008-01-09,89.18,89.52,87.25,87.25,3024000,31.2105402814768,31.3295309037654,30.5350935137794,30.5350935137794,8640680.92278598,0.0,1.0
2008-01-10,89.02,89.52,87.18,88.33,2652500,31.1545446945174,31.3295309037654,30.5105954444847,30.9130637257551,7579168.69963288,0.0,1.0
2008-01-11,88.93,89.54,87.57,87.85,2873600,31.1230471768528,31.3365303521353,30.6470846876981,30.745076964877,8210932.7710707,0.0,1.0
2008-01-14,93.17,93.56,89.47,89.47,2867800,32.606930231276,32.7434194744894,31.3120322828406,31.3120322828406,8194360.03649657,0.0,1.0
2008-01-15,90.99,92.95,90.39,92.18,3291100,31.8754878766192,32.5621122995028,31.6652967267569,32.2923669905128,9394591.54818625,0.09,1.0
2008-01-16,88.61,91.84,87.95,90.65,5207100,31.0417296488321,32.1732586722575,30.8105193839835,31.7563795583639,14863898.8941571,0.0,1.0
2008-01-17,83.99,90.67,83.99,88.72,3512500,29.4232577948923,31.763385930026,29.4232577948923,31.0802646929735,10026587.7101893,0.0,1.0
2008-01-18,85.13,86.38,83.22,84.4,3849700,29.8226209796307,30.2605192085105,29.1535124859023,29.5668884139649,10989140.1303675,0.0,1.0
2008-01-22,83.46,85.1,79.5,81.425,3750100,29.2375889458473,29.8121114221376,27.850327356756,28.5246906292309,10704827.4938024,0.0,1.0
2008-01-23,82.66,82.94,77.18,82.51,4119400,28.9573340793642,29.0554232826333,27.0375882439551,28.9047862918986,11759010.7938374,0.0,1.0
2008-01-24,85.59,86.15,82.74,83.99,3176600,29.9837675278585,30.1799459343966,28.9853595660125,29.4232577948923,9067746.19791813,0.0,1.0
2008-01-25,83.98,87.42,83.36,86.37,2853700,29.4197546090613,30.6248505349385,29.2025570875369,30.2570160226795,8146013.76471667,0.0,1.0
2008-01-28,85.41,85.41,82.53,83.93,2033900,29.9207101828998,29.9207101828998,28.9117926635607,29.4022386799061,5805858.147688,0.0,1.0
2008-01-29,85.02,86.25,84.12,86.13,1865700,29.7840859354893,30.214977792707,29.4687992106958,30.1729395627345,5325723.75541644,0.0,1.0
2008-01-30,86.56,88.97,84.48,84.82,2860500,30.3235765534692,31.1678443387495,29.5949139006132,29.7140222188685,8165424.6676147,0.0,1.0
2008-01-31,87.33,88.12,83.68,84.885,2508500,30.5933218624591,30.8700735431112,29.3146590341301,29.7367929267702,7160624.98818791,0.0,1.0
2008-02-01,89.45,89.45,86.87,87.42,2750900,31.3359972586393,31.3359972586393,30.4321753142314,30.6248505349385,7852566.58561136,0.0,1.0
2008-02-04,90.66,91.03,88.86,89.45,1910500,31.759882744195,31.8895006199434,31.129309294608,31.3359972586393,5453607.35097985,0.0,1.0
2008-02-05,87.5,90.045,87.5,88.22,2817300,30.6528760215868,31.5444368155861,30.6528760215868,30.9051054014216,8042108.34332141,0.0,1.0
2008-02-06,87.82,89.7,87.19,88.84,3080900,30.76497796818,31.4235769044153,30.5442772608246,31.122302922946,8794566.28507399,0.0,1.0
2008-02-07,90.09,91.0,87.12,88.02,3543500,31.5602011518258,31.8789910624503,30.5197549600073,30.8350416848008,10115078.591048,0.0,1.0
2008-02-08,94.12,95.31,91.25,94.88,4255200,32.9719850417343,33.3888641556279,31.9665707082262,33.2382271648932,12146657.942889,0.0,1.0
2008-02-11,98.43,98.54,93.14,93.7,5434000,34.4818581349119,34.5203931790533,32.6286728302925,32.8248512368307,15511595.0511513,0.0,1.0
2008-02-12,97.93,100.5,96.78,98.84,4001000,34.30669884336,35.2070176019368,33.9038324727905,34.6254887539845,11421032.7198484,0.0,1.0
2008-02-13,100.15,100.75,98.61,100.1,3657400,35.0844060978505,35.2945972477128,34.5449154798706,35.0668901686953,10440211.2145898,0.0,1.0
2008-02-14,97.62,100.48,97.62,98.9,3538500,34.1981000825978,35.2000112302748,34.1981000825978,34.6465078689707,10100805.8683288,0.0,1.0
2008-02-15,96.03,98.79,93.8,97.28,3378700,33.6410935354626,34.6079728248293,32.8598830951411,34.0789917643424,9644649.65022542,0.0,1.0
2008-02-19,98.41,100.95,96.64,98.25,3996000,34.4748517632498,35.3646609643336,33.854787871156,34.4188007899532,11406759.9971293,0.0,1.0
2008-02-20,100.52,100.98,97.05,97.17,2684900,35.2140239735989,35.3751705218267,33.9984184902286,34.040456720201,7664166.64571883,0.0,1.0
2008-02-21,97.67,100.9,97.46,100.9,2800400,34.2156160117529,35.3471450351784,34.1420491093011,35.3471450351784,7993866.54053076,0.0,1.0
2008-02-22,99.35,99.56,96.97,97.88,2072500,34.8041512313674,34.8777181338192,33.9703930035803,34.2891829142048,5916043.5670797,0.0,1.0
2008-02-25,104.13,104.67,100.02,100.23,4876700,36.4786740586038,36.6678460934799,35.038864682047,35.1124315844988,13920757.376877,0.0,1.0
2008-02-26,108.23,108.92,102.37,103.84,6598000,37.9149802493296,38.1567000716713,35.862113352341,36.3770816695037,18834284.9001649,0.0,1.0
2008-02-27,105.68,108.14,105.47,106.51,3267400,37.0216678624148,37.8834515768503,36.948100959963,37.312432286391,9326938.84249755,0.0,1.0
2008-02-28,124.73,129.9,112.55,112.74,16421800,43.6952368705431,45.50638394519,39.4283565283382,39.494917059128,46876759.5898043,0.0,1.0
2008-02-29,118.99,123.89,117.93,123.13,5443500,41.684408203527,43.4009692607359,41.3130705054369,43.134727137577,15538713.2243176,0.0,1.0
2008-03-03,122.17,123.47,118.04,122.54,5239100,42.7984212977973,43.2538354558323,41.3516055495784,42.9280391735457,14955244.3195596,0.0,1.0
2008-03-04,119.9,122.47,116.6,120.0,5052800,42.0031981141515,42.9035168727284,40.8471467899088,42.0382299724619,14423442.6710448,0.0,1.0
2008-03-05,120.61,121.63,119.18,120.99,4613800,42.2519243081553,42.6092492629212,41.7509687343167,42.3850453697347,13170297.6163051,0.0,1.0
2008-03-06,117.61,120.74,117.33,120.41,3633000,41.2009685588437,42.2974657239588,41.1028793555746,42.1818605915345,10370560.3277204,0.0,1.0
2008-03-07,116.46,118.43,114.96,117.005,4084100,40.7981021882743,41.4882297969889,40.2726243136185,40.9890258160659,11658245.3714404,0.0,1.0
2008-03-10,114.56,116.46,113.54,116.46,3537300,40.132496880377,40.7981021882743,39.775171925611,40.7981021882743,10097380.4148762,0.0,1.0
2008-03-11,121.9,122.22,116.08,116.77,3968800,42.7038352803592,42.8159372269524,40.6649811266948,40.9067009490365,11329116.3855372,0.0,1.0
2008-03-12,118.93,122.19,117.32,121.75,2886900,41.6633890885408,42.8054276694593,41.0993761697436,42.6512874928936,8240784.64357171,0.0,1.0
2008-03-13,126.96,128.15,117.48,117.48,5330100,44.4764473108647,44.8933264247583,41.1554271430402,41.1554271430402,15215007.8730478,0.0,1.0
2008-03-14,126.1,126.98,123.04,126.23,4163700,44.1751733293954,44.4834536825268,43.1031984650976,44.2207147451989,11885467.1171289,0.0,1.0
2008-03-17,120.41,124.17,117.2,122.04,3926200,42.1818605915345,43.499058464005,41.0573379397711,42.7528798819938,11207512.7879702,0.0,1.0
2008-03-18,123.47,123.5,120.82,123.0,3473000,43.2538354558323,43.2643450133254,42.3254912106071,43.0891857217735,9913833.2007082,0.0,1.0
2008-03-19,113.12,125.15,112.94,122.79,5097100,39.6280381207074,43.8423706754467,39.5649807757487,43.0156188193216,14549898.9943363,0.0,1.0
2008-03-20,112.27,113.12,105.9,110.01,6132100,39.3302673250692,39.6280381207074,37.0987379506976,38.5385473272545,17504352.5971963,0.0,1.0
2008-03-24,114.01,115.91,111.42,112.46,2980000,39.9398216596698,40.6054269675672,39.0324965294309,39.3968278558589,8506542.74060193,0.0,1.0
2008-03-25,116.22,117.75,113.45,114.78,2543000,40.7140257283294,41.2500131604782,39.7436432531317,40.2095669686598,7259106.77494989,0.0,1.0
2008-03-26,120.41,121.56,115.76,117.45,3355500,42.1818605915345,42.5847269621039,40.5528791801016,41.1449175855471,9578424.21680864,0.0,1.0
2008-03-27,117.92,122.88,117.86,120.41,2448500,41.3095673196059,43.047147491801,41.2885482046197,42.1818605915345,6989352.31555833,0.0,1.0
2008-03-28,118.88,120.83,117.52,119.0,1898400,41.6458731593856,42.3289943964381,41.1694398863644,41.6879113893581,5419067.36199956,0.0,1.0
2008-03-31,120.0,121.94,117.5,119.5,2231000,42.0382299724619,42.7178480236834,41.1624335147023,41.86307068091,6368488.87727614,0.0,1.0
2008-04-01,120.87,121.73,117.76,121.22,2289900,42.3430071397623,42.6442811212316,41.2535163463093,42.4656186438486,6536621.55090749,0.0,1.0
2008-04-02,121.36,123.68,118.74,120.63,2358400,42.5146632454831,43.3274023582841,41.5968285577511,42.2589306798173,6732157.8521596,0.0,1.0
2008-04-03,121.44,123.6,120.4,120.98,2353200,42.5426887321314,43.2993768716358,42.1783574057034,42.3815421839037,6717314.2205317,0.0,1.0
2008-04-04,123.78,125.3,122.11,122.67,1928100,43.3624342165945,43.8949184629123,42.777402182811,42.9735805893492,5503847.33495119,0.0,1.0
2008-04-07,126.18,128.57,124.29,124.94,3033300,44.2031988160437,45.0404602296619,43.5410966939774,43.7688037729949,8658689.96478786,0.0,1.0
2008-04-08,128.76,129.44,125.25,125.25,2425400,45.1070207604516,45.3452373969622,43.8774025337571,43.8774025337571,6923412.33659594,0.0,1.0
2008-04-09,127.69,130.0,126.64,127.77,2761800,44.7321798765305,45.5414158035004,44.3643453642715,44.7602053631788,7883681.12113906,0.0,1.0
2008-04-10,129.82,130.47,127.45,127.45,2661700,45.4783584585417,45.7060655375592,44.6481034165856,44.6481034165856,7597941.21230206,0.0,1.0
2008-04-11,126.32,129.19,125.69,128.35,2401300,44.2522434176782,45.2576577511863,44.0315427103228,44.963390141379,6854617.81308973,0.0,1.0
2008-04-14,127.89,129.63,126.49,126.49,2406600,44.8442818231237,45.4544081064315,44.3533756181634,44.3533756181634,6863307.01457003,0.12,1.0
2008-04-15,131.14,134.53,128.89,130.1,2367400,45.9838855132101,47.1725798237926,45.1949291123811,45.6192123323825,6751513.764769,0.0,1.0
2008-04-16,133.0,133.0,129.52,132.05,2305300,46.6360894712288,46.6360894712288,45.4158369046132,46.3029745464343,6574412.72363013,0.0,1.0
2008-04-17,131.96,134.92,131.16,133.0,2410400,46.2714162904012,47.309332266603,45.9908984589953,46.6360894712288,6874144.11531604,0.0,1.0
2008-04-18,134.17,134.51,129.07,132.98,2104400,47.0463467996599,47.1655668780074,45.2580456244474,46.6290765254437,6001472.31839989,0.0,1.0
2008-04-21,137.41,138.55,134.31,134.99,3243900,48.1824440168538,48.5821819266072,47.095437420156,47.333877576851,9251176.60789649,0.0,1.0
2008-04-22,137.25,140.49,136.46,137.98,1956000,48.1263404505726,49.2624376677665,47.8493290920593,48.3823129717305,5578255.01558172,0.0,1.0
2008-04-23,137.25,138.0,134.79,137.0,2251700,48.1263404505726,48.3893259175156,47.2637481189995,48.0386786282583,6421552.56573894,0.0,1.0
2008-04-24,131.75,136.24,130.9,135.58,2341600,46.1977803596571,47.7721866884227,45.8997301637884,47.5407594775128,6677935.55444078,0.0,1.0
2008-04-25,135.75,136.32,130.9,132.7,2705700,47.6003695166866,47.8002384715633,45.8997301637884,46.5308952844516,7716300.9180263,0.0,1.0
2008-04-28,134.04,137.14,133.74,136.94,1932800,47.0007626520565,48.0877692487543,46.8955684652793,48.0176397909028,5512091.66365866,0.0,1.0
2008-04-29,128.36,132.69,127.9,131.66,2829100,45.0090860490747,46.527388811559,44.8477882960163,46.166222103624,8068221.50541014,0.0,1.0
2008-04-30,130.48,130.97,127.47,128.51,2648900,45.7524583023003,45.9242754740364,44.6970099616356,45.0616831424633,7554314.78055951,0.0,1.0
2008-05-01,126.85,129.37,122.72,129.19,3481200,44.4796086422961,45.3632398112246,43.0314353376632,45.3001232991583,9927925.03079911,0.0,1.0
2008-05-02,127.75,130.0,123.92,129.38,2975500,44.7951912026277,45.5841476034568,43.452212084772,45.3667462841172,8485735.07099356,0.0,1.0
2008-05-05,132.54,133.6,128.48,128.77,2132500,46.4747917181704,46.8464778447833,45.0511637237856,45.1528514376702,6081609.82654807,0.0,1.0
2008-05-06,137.88,138.15,131.93,131.93,2608900,48.3472482428047,48.4419230109042,46.2608968717235,46.2608968717235,7440240.0358646,0.0,1.0
2008-05-07,135.02,139.35,134.85,139.09,2857000,47.3443969955287,48.8626997580131,47.2847869563549,48.7715314628062,8147788.63983485,0.0,1.0
2008-05-08,139.79,140.18,134.2,134.58,3324400,49.0169845652863,49.1537370080967,47.0568662183377,47.1901121882555,9480752.03159502,0.0,1.0
2008-05-09,138.5,140.89,135.98,140.89,2571400,48.5646495621443,49.4026965834694,47.6810183932158,49.4026965834694,7333294.96271311,0.0,1.0
2008-05-12,136.0,137.9,135.095,137.9,2826300,47.6880313390009,48.3542611885899,47.370695542223,48.3542611885899,8060236.2732815,0.0,1.0
2008-05-13,138.55,139.1,134.29,137.12,2794100,48.5821819266072,48.7750379356987,47.0884244743708,48.0807563029692,7968406.10380208,0.0,1.0
2008-05-14,134.87,139.86,134.51,139.58,2546800,47.2917999021401,49.0415298755343,47.1655668780074,48.9433486345423,7263138.99472573,0.0,1.0
2008-05-15,135.97,138.4,132.85,137.0,3458500,47.6775119203232,48.5295848332186,46.5834923778402,48.0386786282583,9863187.61318475,0.0,1.0
2008-05-16,140.99,141.88,137.09,138.2,3548900,49.4377613123951,49.7498373998342,48.0702368842914,48.4594553753671,10120996.5361953,0.0,1.0
2008-05-19,139.9,142.11,139.15,142.11,3376900,49.0555557671046,49.8304862763634,48.7925703001616,49.8304862763634,9630475.13400711,0.0,1.0
2008-05-20,143.41,144.28,139.2,140.18,3343600,50.2863277523979,50.5913908940518,48.8101026646245,49.1537370080967,9535507.90904859,0.0,1.0
2008-05-21,138.8,144.99,138.78,144.0,4721800,48.6698437489215,50.8403504694246,48.6628308031364,50.4932096530598,13465953.2375122,0.0,1.0
2008-05-22,136.7,140.51,135.45,138.97,2786800,47.9334844414811,49.2694506135516,47.4951753299094,48.7294537880953,7947587.46289526,0.0,1.0
2008-05-23,134.97,139.0,132.43,137.99,2781800,47.3268646310658,48.739973206773,46.4362205163521,48.3858194446231,7933328.1198084,0.0,1.0
2008-05-27,133.13,134.88,132.06,134.75,2057800,46.6816736188323,47.2953063750327,46.3064810193269,47.2497222274292,5868575.2408303,0.0,1.0
2008-05-28,134.41,134.54,130.05,131.47,3303800,47.1305021490817,47.1760862966852,45.6016799679196,46.0995991186651,9422003.53807714,0.0,1.0
2008-05-29,127.8,133.57,127.38,132.02,4063100,44.8127235670906,46.8359584261055,44.6654517056025,46.2924551277566,11587427.3792485,0.0,1.0
2008-05-30,128.63,130.31,125.74,128.07,5070600,45.1037608171742,45.6928482631265,44.0903901512204,44.90739833519,14460685.0112519,0.0,1.0
2008-06-02,127.34,130.31,125.91,127.9,4255400,44.6514258140322,45.6928482631265,44.1500001903942,44.8477882960163,12135841.7143693,0.0,1.0
2008-06-03,124.07,128.85,123.74,126.72,4608800,43.5048091781606,45.1809032208108,43.3890955727057,44.4340244946926,13143692.083749,0.0,1.0
2008-06-04,124.09,126.6,122.61,123.15,3681000,43.5118221239458,44.3919468199817,42.9928641358449,43.1822136720438,10497728.3805503,0.0,1.0
2008-06-05,131.29,131.29,124.84,124.85,4638400,46.0364826065987,46.0364826065987,43.7748075908888,43.7783140637814,13228107.3948232,0.0,1.0
2008-06-06,128.81,137.25,128.81,135.0,4270900,45.1668773292405,48.1263404505726,45.1668773292405,47.3373840497436,12180045.6779386,0.0,1.0
2008-06-09,131.89,133.71,128.97,129.75,3097600,46.2468709801532,46.8850490466016,45.2229808955217,45.4964857811424,8833948.2291748,0.0,1.0
2008-06-10,128.46,132.48,126.25,132.1,3396700,45.0441507780004,46.453752880815,44.2692202687417,46.3205069108972,9686942.1326311,0.0,1.0
2008-06-11,128.39,130.46,126.56,129.8,2877700,45.0196054677524,45.7454453565151,44.3779209284114,45.5140181456053,8206822.32021447,0.0,1.0
2008-06-12,128.58,130.99,127.84,130.5,3802600,45.0862284527113,45.9312884198215,44.8267494586609,45.7594712480854,10844515.6044228,0.0,1.0
2008-06-13,130.31,130.96,126.6001,127.38,2737900,45.6928482631265,45.9207690011438,44.3919818847107,44.6654517056025,7808131.08750573,0.0,1.0
2008-06-16,129.43,132.86,128.41,131.24,2766500,45.3842786485801,46.5869988507328,45.0266184135376,46.0189502421359,7889694.52996258,0.0,1.0
2008-06-17,132.01,132.63,128.99,130.05,3051000,46.288948654864,46.5063499742036,45.2299938413068,45.6016799679196,8701051.15160523,0.0,1.0
2008-06-18,133.03,133.38,129.46,131.59,2636800,46.6466088899066,46.7693354411466,45.3947980672578,46.141676793376,7519807.17028929,0.0,1.0
2008-06-19,130.3,135.1,130.2,134.42,3587800,45.689341790234,47.3724487786693,45.6542770613082,47.1340086219743,10231934.2254111,0.0,1.0
2008-06-20,130.41,133.28,129.23,129.63,3613300,45.7279129920523,46.7342707122209,45.3141491907286,45.4544081064315,10304656.8751541,0.0,1.0
2008-06-23,135.54,135.57,129.4,130.41,3433900,47.5267335859425,47.5372530046202,45.3737592299023,45.7279129920523,9793031.64519738,0.0,1.0
2008-06-24,130.45,134.99,130.37,133.25,2823800,45.7419388836226,47.333877576851,45.713887100482,46.7237512935432,8053106.60173806,0.0,1.0
2008-06-25,127.84,130.95,124.77,130.94,2571000,44.8267494586609,45.9172625282512,43.7502622806408,45.9137560553587,7332154.21526615,0.0,1.0
2008-06-26,126.19,129.84,125.69,127.28,3901500,44.2481814313862,45.5280440371756,44.0728577867575,44.6303869766767,11126565.410681,0.0,1.0
2008-06-27,130.19,130.93,126.12,127.87,4309700,45.6507705884157,45.9102495824661,44.2236361211382,44.8372688773386,12290698.1802927,0.0,1.0
2008-06-30,131.2,133.99,130.83,133.84,3201300,46.0049243505656,46.9832302875936,45.8751848535404,46.930633194205,9129687.00479639,0.0,1.0
2008-07-01,131.54,133.05,130.0,131.53,3104700,46.1241444289131,46.6536218356917,45.5841476034568,46.1206379560205,8854196.49635816,0.0,1.0
2008-07-02,124.57,133.89,124.51,132.25,3484400,43.6801328227893,46.9481655586679,43.6590939854339,46.3731040042858,9937051.01037471,0.0,1.0
2008-07-03,120.71,126.0,119.74,124.51,3461700,42.3266342862559,44.1815584464273,41.9865064156762,43.6590939854339,9872313.59276034,0.0,1.0
2008-07-07,115.46,120.51,114.49,118.97,4462900,40.4857360176547,42.2565048284044,40.1456081470751,41.7165080029481,12727604.4524743,0.0,1.0
2008-07-08,117.34,117.88,110.12,113.99,6196500,41.1449529214586,41.3343024576576,38.6132794930204,39.9702845024464,17671603.8875522,0.0,1.0
2008-07-09,111.19,119.63,111.17,118.5,3734300,38.9884720925258,41.9479352138579,38.9814591467407,41.5517037769971,10649732.9778562,0.0,1.0
2008-07-10,116.49,116.67,111.43,111.43,3225600,40.8469027255898,40.9100192376562,39.0726274419476,39.0726274419476,9198987.41219857,0.0,1.0
2008-07-11,118.56,119.38,115.71,117.25,4319400,41.5727426143526,41.8602733915436,40.5733978399691,41.1133946654254,12318361.3058812,0.0,1.0
2008-07-14,119.04,120.55,116.72,117.25,2899400,41.7410533131961,42.2705307199747,40.927551602119,41.1133946654254,8268707.86921147,0.0,1.0
2008-07-15,111.48,119.97,111.48,117.6,4295300,39.1322374811213,42.1124374830474,39.1322374811213,41.2805088606016,12236459.6256733,0.12,1.0
2008-07-16,108.44,111.42,105.83,110.43,5419600,38.0651222860854,39.1111759970088,37.1489477271894,38.7636615091517,15439367.8176842,0.0,1.0
2008-07-17,104.62,111.43,101.83,109.37,6131300,36.7242077975862,39.1146862443609,35.7448487863526,38.3915752898299,17466860.266545,0.0,1.0
2008-07-18,106.39,109.3,104.07,105.0,3407300,37.3455215789065,38.3670035583653,36.5311441932212,36.8575971969657,9706723.36799679,0.0,1.0
2008-07-21,109.03,110.1,105.36,108.0,3333200,38.2722268798588,38.6478233465326,36.9839661016411,37.9106714025933,9495627.13298121,0.0,1.0
2008-07-22,106.43,109.26,103.65,107.93,5093700,37.3595625683149,38.3529625689569,36.3837138044333,37.8860996711287,14510943.2159085,0.0,1.0
2008-07-23,103.02,107.67,102.02,106.25,4709400,36.1625682212515,37.7948332399743,35.8115434860423,37.2963781159772,13416148.5719614,0.0,1.0
2008-07-24,101.18,106.02,98.71,104.4,5746200,35.5166827084666,37.2156424268791,34.6496516124999,36.6469823558402,16369786.5809242,0.0,1.0
2008-07-25,104.05,105.99,100.92,102.72,3833200,36.524123698517,37.2051116848228,35.4254162773122,36.0572608006888,10920028.1789702,0.0,1.0
2008-07-28,101.88,106.99,101.87,104.36,3294500,35.762400023113,37.556136420032,35.7588897757609,36.6329413664319,9385378.49202167,0.0,1.0
2008-07-29,100.01,102.17,98.12,100.76,5198800,35.1059837682718,35.8641971963237,34.4425470187265,35.3692523196787,14810352.3157755,0.0,1.0
2008-07-30,105.15,105.33,98.0,98.32,5057200,36.9102509072471,36.9734353595848,34.4004240505014,34.5127519657683,14406961.9395514,0.0,1.0
2008-07-31,100.53,107.64,100.16,107.64,4458800,35.2885166305806,37.784302497918,35.1586374785532,37.784302497918,12702238.7677117,0.0,1.0
2008-08-01,100.49,104.68,99.8,101.63,3810900,35.2744756411723,36.7452692816988,35.0322685738779,35.6746438393107,10856499.8923191,0.0,1.0
2008-08-04,93.28,100.21,92.49,99.8,4242800,32.7435873003139,35.1761887153137,32.4662777594987,35.0322685738779,12086897.5158445,0.0,1.0
2008-08-05,94.8,95.0,91.06,94.0,5404300,33.2771448978319,33.3473498448738,31.9643123881495,32.9963251096646,15395781.1456769,0.0,1.0
2008-08-06,97.98,98.25,94.16,95.31,4190200,34.3934035557972,34.4881802343037,33.052489067298,33.4561675127886,11937050.5258064,0.0,1.0
2008-08-07,95.63,99.79,95.39,98.08,5052000,33.5684954280556,35.0287583265258,33.4842494916053,34.4285060293181,14392148.168673,0.0,1.0
2008-08-08,93.86,95.06,92.73,93.31,3505600,32.9471816467353,33.3684113289863,32.5505236959489,32.7541180423702,9986760.61363821,0.0,1.0
2008-08-11,95.36,96.02,92.05,95.33,3232500,33.4737187495491,33.7053950747871,32.3118268760066,33.4631880074928,9208752.76231901,0.0,1.0
2008-08-12,95.3,99.1,95.2,96.04,4273400,33.4526572654365,34.7865512592315,33.4175547919156,33.7124155694913,12174070.859859,0.0,1.0
2008-08-13,99.58,100.02,95.06,95.09,2922600,34.9550431321319,35.1094940156239,33.3684113289863,33.3789420710426,8325908.99401502,0.0,1.0
2008-08-14,97.05,100.47,95.85,100.47,3511700,34.0669505520526,35.2674551464681,33.6457208698016,35.2674551464681,10004138.3063993,0.0,1.0
2008-08-15,95.6,96.33,93.93,95.64,2879300,33.5579646859993,33.814212742702,32.9717533781999,33.5720056754077,8202555.86343237,0.0,1.0
2008-08-18,94.74,97.5,94.34,96.05,3076200,33.2560834137194,34.2249116828968,33.1156735196357,33.7159258168434,8763484.99534284,0.0,1.0
2008-08-19,99.88,100.25,94.37,94.37,4166100,35.0603505526946,35.1902297047221,33.126204261692,33.126204261692,11868394.3953897,0.0,1.0
2008-08-20,105.6,105.99,101.68,102.24,5278900,37.0682120380913,37.2051116848228,35.6921950760712,35.8887689277883,15038541.3633429,0.0,1.0
2008-08-21,106.31,108.81,104.47,108.81,3397300,37.3174396000898,38.1950014381128,36.6715540873049,38.1950014381128,9678235.347077,0.0,1.0
2008-08-22,103.64,106.18,101.6,106.18,2586000,36.3802035570812,37.2718063845126,35.6641130972545,37.2718063845126,7367002.20985522,0.0,1.0
2008-08-25,102.21,104.28,100.83,103.39,2470900,35.8782381857321,36.6048593876151,35.3938240511434,36.2924473732789,7039105.08906854,0.0,1.0
2008-08-26,107.76,108.87,104.89,104.89,4704900,37.8264254661431,38.2160629222253,36.8189844760927,36.8189844760927,13403328.9625475,0.0,1.0
2008-08-27,109.17,111.54,108.04,109.69,2829400,38.3213703427881,39.1532989652339,37.9247123920017,38.5039032050969,8060400.63904267,0.0,1.0
2008-08-28,105.34,111.46,103.09,111.46,3636700,36.9769456069369,39.1252169864172,36.1871399527162,39.1252169864172,10360238.5678965,0.0,1.0
2008-08-29,104.42,107.0,103.76,106.99,2843800,36.6540028505444,37.5596466673841,36.4223265253063,37.556136420032,8101423.38916716,0.0,1.0
2008-09-02,95.91,102.22,95.1,98.92,4533200,33.6667823539141,35.8817484330842,33.3824523183947,34.7233668068938,12914189.6433549,0.0,1.0
2008-09-03,94.11,97.19,91.6,95.525,5135400,33.0349378305376,34.1160940149819,32.1538657451625,33.5316378308586,14629738.263144,0.0,1.0
2008-09-04,93.45,95.85,90.05,93.99,4869400,32.8032615052995,33.6457208698016,31.6097774055882,32.9928148623125,13871956.9066779,0.0,1.0
2008-09-05,95.78,96.37,92.09,94.94,4895700,33.6211491383369,33.8282537321104,32.325867865415,33.3262883607612,13946880.4016969,0.0,1.0
2008-09-08,92.29,97.99,91.45,97.97,5540300,32.3960728124568,34.3969138031493,32.1012120348811,34.3898933084451,15783218.230186,0.0,1.0
2008-09-09,84.39,91.56,84.35,90.68,5807000,29.6229774043042,32.1398247557541,29.6089364148958,31.83092298877,16542993.7481165,0.0,1.0
2008-09-10,87.82,89.9,85.02,85.02,7852000,30.8269922460717,31.5571236953069,29.844122987486,29.844122987486,22368794.0262116,0.0,1.0
2008-09-11,88.57,89.36,83.39,87.62,5677700,31.0902607974786,31.3675703382939,29.271952669095,30.7567872990299,16174643.6376237,0.0,1.0
2008-09-12,90.82,91.41,88.01,88.01,4001200,31.8800664516993,32.0871710454727,30.8936869457615,30.8936869457615,11398626.9304225,0.0,1.0
2008-09-15,85.35,89.22,84.18,85.07,6284400,29.959961150105,31.3184268753646,29.5492622099102,29.8616742242464,17903011.8668268,0.0,1.0
2008-09-16,87.08,87.26,80.12,84.03,6177200,30.5672339420169,30.6304183943546,28.1241017849609,29.4966084996289,17597620.2825668,0.0,1.0
2008-09-17,88.81,91.72,84.03,87.13,7818200,31.1745067339288,32.1959887133876,29.4966084996289,30.5847851787774,22272504.5155027,0.0,1.0
2008-09-18,92.51,94.85,87.51,90.99,5718200,32.4732982542029,33.2946961345924,30.7181745781569,31.9397406566849,16290020.1223488,0.0,1.0
2008-09-19,97.0,101.5,91.09,97.58,5514200,34.0493993152922,35.6290106237335,31.9748431302058,34.2529936617135,15708864.4955853,0.0,1.0
2008-09-22,95.68,100.42,95.22,97.24,3579200,33.586046664816,35.2499039097076,33.4245752866198,34.1336452517424,10196432.4476078,0.0,1.0
2008-09-23,95.15,99.86,93.85,94.01,4847000,33.4000035551551,35.0533300579905,32.9436713993832,32.9998353570167,13808143.7398176,0.0,1.0
2008-09-24,94.76,97.73,94.27,96.75,2909200,33.2631039084236,34.3056473719949,33.091101788171,33.9616431314899,8287735.04598251,0.0,1.0
2008-09-25,96.88,97.77,92.89,94.01,2895700,34.0072763470671,34.3196883614032,32.6066876535824,32.9998353570167,8249276.2177408,0.0,1.0
2008-09-26,94.52,95.8,89.82,94.07,2935700,33.1788579719733,33.6281696330411,31.5290417164901,33.0208968411292,8363228.30141995,0.0,1.0
2008-09-29,84.82,91.0,72.33,91.0,5377000,29.7739180404441,31.943250904037,25.3896190976813,31.943250904037,15318008.8485659,0.0,1.0
2008-09-30,89.46,90.75,85.98,86.68,3525800,31.4026728118148,31.8554947202347,30.1811067332868,30.4268240479332,10044306.4158962,0.0,1.0
2008-10-01,89.74,90.8,83.14,88.09,4001000,31.5009597376734,31.8730459569951,29.1841964852927,30.9217689245782,11398057.1700041,0.0,1.0
2008-10-02,78.61,88.64,78.46,88.64,4899900,27.594054434795,31.1148325289433,27.5414007245136,31.1148325289433,13958845.3704832,0.0,1.0
2008-10-03,79.94,86.25,78.03,78.88,4464800,28.0609173326232,30.2758834117933,27.3904600883737,27.6888311133015,12719331.5802636,0.0,1.0
2008-10-06,75.75,76.44,67.19,75.0,8219800,26.5901236920967,26.8323307593911,23.585351958706,26.3268551406898,23416583.4356411,0.0,1.0
2008-10-07,71.16,78.46,71.16,76.97,6175200,24.9789201574865,27.5414007245136,24.9789201574865,27.0183738690519,17591922.6783828,0.0,1.0
2008-10-08,71.63,74.61,65.91,67.95,7395100,25.1439017830348,26.1899554939582,23.1360402976382,23.852130757465,21067176.3503868,0.0,1.0
2008-10-09,64.36,73.75,64.36,73.08,5256900,22.591951958064,25.8880742216783,22.591951958064,25.6528876490882,14975867.7173193,0.0,1.0
2008-10-10,59.59,64.69,54.42,61.6,8925800,20.9175639711161,22.707790120683,19.1027660900845,21.6231236888866,25427837.7125776,0.0,1.0
2008-10-13,71.75,71.98,61.79,62.03,5705000,25.1860247512599,25.266760440358,21.6898183885763,21.7740643250265,16252415.9347347,0.0,1.0
2008-10-14,70.94,78.24,68.12,73.92,7466500,24.9016947157405,27.4641752827676,23.9118049624505,25.9477484266639,21270580.819754,0.0,1.0
2008-10-15,61.17,68.45,60.04,68.45,6742900,21.5195713919999,24.0806712732122,21.1220380313172,24.0806712732122,19166886.9926163,0.135,1.0
2008-10-16,69.1,70.21,59.85,62.88,7774600,24.3093409054633,24.6998382774613,21.055196138813,22.1211484245374,22099523.8862796,0.0,1.0
2008-10-17,68.94,77.05,65.5,67.44,7360400,24.2530529959861,27.1061464076114,23.0428629422264,23.7253538446374,20922148.4851404,0.0,1.0
2008-10-20,75.04,76.1,70.46,71.66,6352000,26.3990295448041,26.7719369450905,24.7877881360194,25.2099474570984,18055742.5109521,0.0,1.0
2008-10-21,72.36,75.44,69.5,72.86,5091000,25.4562070610611,26.5397493184971,24.4500606791563,25.6321067781774,14471313.7788503,0.0,1.0
2008-10-22,66.03,69.47,63.41,69.08,3734200,23.2293166423696,24.4395066961293,22.3076021246806,24.3023049167786,10614570.7941432,0.0,1.0
2008-10-23,66.31,68.67,60.61,67.36,4999400,23.3278204839547,24.1580671487433,21.3225637088297,23.6972098898988,14210938.1469228,0.0,1.0
2008-10-24,65.87,67.51,57.56,61.26,4587700,23.1730287328924,23.7499798050337,20.2495754344207,21.5512333410808,13040669.0676157,0.0,1.0
2008-10-27,62.99,68.67,62.28,64.15,3788400,22.1598463623029,24.1580671487433,21.9100687639979,22.5679337060126,10768635.8514627,0.0,1.0
2008-10-28,67.53,68.09,59.97,64.57,4405100,23.7570157937183,23.9540234768885,21.0974120709209,22.7156894683902,12521623.3210005,0.0,1.0
2008-10-29,72.58,76.47,68.08,69.47,5938200,25.5336029365923,26.9021027357566,23.9505054825462,24.4395066961293,16879504.121306,0.0,1.0
2008-10-30,76.97,77.63,71.9,73.96,4312900,27.0780024528728,27.3101900794662,25.2943793213142,26.0190861558331,12259542.1718333,0.0,1.0
2008-10-31,80.92,82.63,73.01,75.3,4167500,28.467610218091,29.0691872506285,25.6848766933122,26.4904973977046,11846238.4940795,0.0,1.0
2008-11-03,75.78,79.66,74.35,77.83,4059000,26.6593611261362,28.0243429309581,26.1562879351837,27.3805499663127,11537824.1265671,0.0,1.0
2008-11-04,84.16,85.5,77.56,78.76,4959100,29.6074403850042,30.0788516268757,27.2855641190699,27.7077234401489,14096384.2389897,0.0,1.0
2008-11-05,81.81,84.95,80.27,82.13,3942400,28.7807117145579,29.8853619380479,28.2389405858399,28.8932875335123,11206385.2763189,0.0,1.0
2008-11-06,77.17,80.62,75.04,78.86,4321400,27.1483623397193,28.3620703878213,26.3990295448041,27.7429033835722,12283703.6660624,0.0,1.0
2008-11-07,79.88,82.3201,76.99,78.04,3500900,28.1017388064893,28.9601646059599,27.0850384415574,27.4544278475015,9951408.84077331,0.0,1.0
2008-11-10,81.1,84.97,78.84,82.14,3528500,28.5309341162529,29.8923979267325,27.7358673948875,28.8968055278546,10029862.6337995,0.0,1.0
2008-11-11,78.82,81.15,76.59,78.92,3999800,27.7288314062029,28.5485240879645,26.9443186678645,27.7640113496261,11369546.4255834,0.0,1.0
2008-11-12,76.17,78.68,75.29,77.0,5513500,26.7965629054868,27.6795794854103,26.4869794033623,27.0885564358998,15672282.168472,0.0,1.0
2008-11-13,84.97,85.88,72.73,76.58,8310500,29.8923979267325,30.2125354118841,25.5863728517271,26.9408006735221,23622835.0342046,0.0,1.0
2008-11-14,80.63,85.83,79.96,83.27,5558100,28.3655883821636,30.1949454401724,28.1298827612279,29.2943388885373,15799058.9499564,0.0,1.0
2008-11-17,80.45,84.44,79.14,80.18,4347400,28.3022644840018,29.7059442265893,27.8414072251572,28.207278636759,12357609.413116,0.0,1.0
2008-11-18,82.53,84.08,78.17,81.14,4200500,29.0340073072053,29.5792964302656,27.5001617739517,28.5450060936222,11940041.9422629,0.0,1.0
2008-11-19,77.28,84.16,76.43,83.53,4982100,27.1870602774849,29.6074403850042,26.8880307583873,29.3858067414378,14161762.3998448,0.0,1.0
2008-11-20,64.97,76.18,64.0,75.22,6776200,22.8564092420832,26.8000808998291,22.5151637908777,26.462353442966,19261543.1994196,0.0,1.0
2008-11-21,74.71,75.39,65.19,66.88,7164600,26.2829357315074,26.5221593467855,22.9338051176144,23.5283461614672,20365581.3592518,0.0,1.0
2008-11-24,83.64,86.17,75.57,77.54,5430000,29.4245046792033,30.3145572478115,26.5854832449473,27.2785281303853,15434931.0192805,0.0,1.0
2008-11-25,84.02,85.43,81.34,84.19,4970700,29.5581884642117,30.0542256664794,28.6153659804687,29.6179943680312,14129357.5722905,0.0,1.0
2008-11-26,88.47,88.88,80.85,81.28,5259400,31.1236959465461,31.2679337145814,28.4429842576948,28.5942580144147,14949995.6174593,0.0,1.0
2008-11-28,85.02,87.47,82.15,86.41,1767500,29.9099878984441,30.7718965123137,28.900323522197,30.3989891120273,5024169.53528146,0.0,1.0
2008-12-01,76.1,82.8,75.63,81.51,5259200,26.7719369450905,29.1289931544481,26.6065912110013,28.6751718842882,14949427.1117127,0.0,1.0
2008-12-02,80.02,80.32,75.77,78.5,4599800,28.1509907272818,28.2565305575515,26.6558431317938,27.6162555872485,13075063.665283,0.0,1.0
2008-12-03,79.99,81.95,77.58,78.19,3788900,28.1404367442548,28.8299636353505,27.2926001077546,27.5071977626364,10770057.1158291,0.0,1.0
2008-12-04,68.79,78.52,67.51,77.82,6420800,24.2002830808512,27.6232915759331,23.7499798050337,27.3770319719704,18251308.487771,0.0,1.0
2008-12-05,67.94,68.31,62.81,67.0,5897600,23.9012535617536,24.0314193524197,22.0965224641411,23.5705620935751,16764097.454753,0.0,1.0
2008-12-08,69.07,72.97,67.32,70.58,5679300,24.2987869224363,25.6708047159429,23.6831379125295,24.8300040681273,16143573.4323757,0.0,1.0
2008-12-09,70.4,73.37,66.29,68.1,4435400,24.7666801699655,25.8115244896359,23.3207844952701,23.9575414712308,12607751.9416053,0.0,1.0
2008-12-10,73.67,75.92,71.55,71.88,4990800,25.9170643199057,26.7086130469287,25.1712495193328,25.2873433326295,14186492.3998205,0.0,1.0
2008-12-11,72.06,78.41,71.42,74.98,4146600,25.3506672307914,27.5845936381675,25.1255155928826,26.3779215787502,11786829.6435633,0.0,1.0
2008-12-12,67.97,69.75,66.76,68.73,4222200,23.9118075447806,24.5380105377144,23.4861302293593,24.1791751147973,12001724.8157654,0.0,1.0
2008-12-15,69.14,71.65,67.43,70.04,3990200,24.3234128828326,25.2064294627561,23.7218358502951,24.6400323736418,11342258.1497483,0.0,1.0
2008-12-16,71.01,71.34,68.76,70.68,2829600,24.9812778248473,25.097371638144,24.1897290978243,24.8651840115506,8043219.30242286,0.0,1.0
2008-12-17,69.6,72.68,69.32,70.8,3685800,24.4852406225795,25.5687828800155,24.3867367809944,24.9073999436585,10476992.4034741,0.0,1.0
2008-12-18,64.84,69.86,64.26,69.15,3897500,22.810675315633,24.57670847548,22.6066316437782,24.3269308771749,11078755.7362147,0.0,1.0
2008-12-19,64.96,66.74,63.98,65.9,4551500,22.8528912477409,23.4790942406747,22.5081278021931,23.1835827159194,12937769.5274871,0.0,1.0
2008-12-22,61.16,64.9,59.89,64.73,3008100,21.5160533976575,22.8317832816869,21.0692681161823,22.7719773778674,8550610.68123347,0.0,1.0
2008-12-23,63.33,64.59,61.08,61.36,3215900,22.279458169942,22.7227254570749,21.4879094429189,21.586413284504,9141288.15191605,0.0,1.0
2008-12-24,62.86,63.0,61.29,61.65,1249700,22.1141124358527,22.1633643566453,21.5617873241077,21.6884351204314,3552308.15742079,0.0,1.0
2008-12-26,64.27,64.59,63.02,63.03,1207200,22.6101496381205,22.7227254570749,22.1704003453299,22.1739183396722,3431500.6862754,0.0,1.0
2008-12-29,66.14,66.5,64.34,65.69,2069200,23.2680145801352,23.3946623764589,22.6347755985168,23.1097048347306,5881760.45397702,0.0,1.0
2008-12-30,65.82,65.97,63.85,65.86,2470800,23.1554387611808,23.2082086763157,22.4623938757429,23.1695107385501,7023319.99308256,0.0,1.0
2008-12-31,66.58,67.76,64.6443,64.92,2282400,23.4228063311975,23.8379296635918,22.7418281663537,22.8388192703716,6487787.57981691,0.0,1.0
2009-01-02,70.39,70.9,66.93,67.94,2556300,24.7631621756232,24.9425798870817,23.5459361331789,23.9012535617536,7266356.19973973,0.0,1.0
2009-01-05,70.67,72.83,69.03,70.18,3855600,24.8616660172083,25.6215527951504,24.284714945067,24.6892842944344,10959653.782309,0.0,1.0
2009-01-06,71.12,72.39,70.52,71.53,5415000,25.0199757626129,25.4667610440881,24.8088961020734,25.1642135306482,15392293.088288,0.0,1.0
2009-01-07,68.67,70.69,66.55,70.18,3396100,24.1580671487433,24.8687020058929,23.4122523481705,24.6892842944344,9653511.82957249,0.0,1.0
2009-01-08,69.61,70.33,67.74,69.65,3002500,24.4887586169219,24.7420542095692,23.8308936749071,24.5028305942912,8534692.52032959,0.0,1.0
2009-01-09,66.54,70.65,66.17,69.55,3468000,23.4087343538282,24.8546300285236,23.2785685631622,24.4676506508679,9857889.64546313,0.0,1.0
2009-01-12,63.57,66.06,62.54,65.46,3461400,22.3638900341578,23.2398706253966,22.0015366168983,23.0287909648571,9839128.95582642,0.0,1.0
2009-01-13,67.08,67.73,62.9,63.56,4653500,23.5987060483137,23.8273756805648,22.128184413222,22.3603720398154,13227707.4582361,0.0,1.0
2009-01-14,63.39,66.31,62.72,65.6,4391500,22.3480590596173,23.3775011238874,22.1118514626786,23.1271915808628,12456436.7875251,0.135,1.0
2009-01-15,64.02,64.65,61.45,63.25,4993400,22.5701647104701,22.7922703613229,21.6641146744515,22.2987022483167,14163718.8784761,0.0,1.0
2009-01-16,63.73,65.48,62.0,65.09,3807400,22.4679256013474,23.0848857426052,21.8580164331326,22.9473917682677,10799644.1819021,0.0,1.0
2009-01-20,60.73,64.88,60.29,62.66,4223400,21.4102796449055,22.8733565513168,21.2551582379607,22.0906985435498,11979623.1648488,0.0,1.0
2009-01-21,65.32,65.59,60.92,61.12,4008800,23.0284779582616,23.1236660943414,21.4772638888135,21.5477736192429,11370912.8529729,0.0,1.0
2009-01-22,63.72,65.38,62.01,62.88,3380100,22.4644001148259,23.0496308773904,21.861541919654,22.1682592470222,9587612.88523592,0.0,1.0
2009-01-23,66.57,67.63,61.41,62.44,4124200,23.4691637734457,23.8428653447219,21.6500127283656,22.0131378400774,11698243.561223,0.0,1.0
2009-01-26,68.0,69.94,67.03,67.7,3639800,23.9733083460164,24.6572527311821,23.6313361534335,23.8675437503722,10324248.8031956,0.0,1.0
2009-01-27,66.66,67.87,66.04,67.59,3369200,23.500893152139,23.9274770212372,23.2823129878077,23.828763398636,9556695.16669234,0.0,1.0
2009-01-28,69.96,70.17,66.84,68.0,4140900,24.6643037042251,24.738338921176,23.5643519095255,23.9733083460164,11745612.9098173,0.0,1.0
2009-01-29,68.57,69.85,68.01,68.37,4392500,24.1742610777403,24.6255233524889,23.9768338325378,24.1037513473109,12459273.2754649,0.0,1.0
2009-01-30,67.77,70.76,67.29,70.0,4201800,23.8922221560225,24.9463426259429,23.7229988029918,24.678405650311,11918355.0253496,0.0,1.0
2009-02-02,66.74,67.95,66.01,66.36,4908200,23.5290970443108,23.955680913409,23.2717365282432,23.3951285564948,13922050.1060072,0.0,1.0
2009-02-03,67.89,68.3,66.29,67.59,4437500,23.9345279942802,24.0790729416605,23.3704501508445,23.828763398636,12586915.2327547,0.0,1.0
2009-02-04,68.58,70.06,67.94,68.68,4801600,24.1777865642618,24.6995585694398,23.9521554268875,24.2130414294765,13619680.4916271,0.0,1.0
2009-02-05,69.09,70.13,67.0,68.37,4910200,24.3575863768569,24.7242369750901,23.6207596938691,24.1037513473109,13927723.0818867,0.0,1.0
2009-02-06,68.41,69.31,66.44,67.62,4244500,24.1178532933967,24.4351470803293,23.4233324486666,23.8393398582004,12039473.0603781,0.0,1.0
2009-02-09,70.74,71.16,68.25,69.26,4016900,24.9392916529,25.0873620868018,24.0614455090532,24.417519647722,11393888.4052851,0.0,1.0
2009-02-10,66.4,71.72,65.79,70.95,4048600,23.4092305025807,25.2847893320043,23.1941758247708,25.0133268698509,11483805.072976,0.0,1.0
2009-02-11,64.36,67.71,63.35,67.6,3908100,22.6900312522002,23.8710692368936,22.3339571135314,23.8322888851574,11085278.5174375,0.0,1.0
2009-02-12,64.1,64.65,62.35,63.16,3480000,22.5983686026419,22.7922703613229,21.9814084613841,22.2669728696234,9870978.0304195,0.0,1.0
2009-02-13,63.72,65.31,63.31,64.6,3457000,22.4644001148259,23.0249524717401,22.3198551674455,22.7746429287155,9805738.80780467,0.0,1.0
2009-02-17,56.24,61.99,56.06,61.99,6328000,19.8273361967641,21.8544909466111,19.7638774393776,21.8544909466111,17949295.6829008,0.0,1.0
2009-02-18,56.62,57.07,55.0,56.84,5905300,19.9613046845801,20.1199515780464,19.3901758681015,20.0388653880525,16750312.2307575,0.0,1.0
2009-02-19,55.82,57.92,55.18,57.0,5295700,19.6792657628622,20.4196179323716,19.453634625488,20.0952731723961,15021189.1826703,0.0,1.0
2009-02-20,55.11,56.22,54.17,54.61,4878100,19.4289562198377,19.8202852237212,19.0975604868192,19.252681893764,13836671.8190199,0.0,1.0
2009-02-23,50.98,56.36,50.85,55.99,5298100,17.9729302864693,19.8696420350218,17.9270989616902,19.7391990337273,15027996.7537258,0.0,1.0
2009-02-24,53.33,53.41,50.95,51.47,4085000,18.8014196190155,18.8296235111873,17.9623538269049,18.1456791260215,11587053.2339838,0.0,1.0
2009-02-25,52.03,53.54,51.14,53.23,4410400,18.343106371224,18.8754548359664,18.0293380708129,18.7661647538007,12510046.4095868,0.0,1.0
2009-02-26,51.41,53.56,51.15,52.87,3281600,18.1245262068927,18.8825058090094,18.0328635573344,18.6392472390277,9308218.82316798,0.0,1.0
2009-02-27,50.04,51.63,48.86,50.06,3852800,17.6415345534509,18.2020869103651,17.225527143917,17.6485855264938,10928420.7343679,0.0,1.0
2009-03-02,45.59,49.69,45.03,48.27,5585300,16.0726930513954,17.5181425251993,15.8752658061929,17.0175234391501,15842636.0900293,0.0,1.0
2009-03-03,48.04,49.7,45.53,46.51,7805000,16.9364372491563,17.5216680117208,16.0515401322665,16.3970378113709,22138788.3699494,0.0,1.0
2009-03-04,51.1,52.79,49.24,49.46,7585400,18.015236124727,18.6110433468559,17.359495631733,17.4370563352054,21515895.6183747,0.0,1.0
2009-03-05,51.84,52.84,49.57,50.325,7868000,18.276122127316,18.6286707794633,17.4758366869416,17.7420109193128,22317487.1101554,0.0,1.0
2009-03-06,52.07,54.36,50.22,53.25,5866700,18.3572083173099,19.1645447307272,17.7049933108374,18.7732157268437,16640823.7962822,0.0,1.0
2009-03-09,50.42,52.52,49.98,51.23,4321100,17.7755030412668,18.5158552107762,17.620381634322,18.0610674495061,12256748.0365649,0.0,1.0
2009-03-10,52.91,54.0,51.28,51.57,4535300,18.6533491851136,19.0376272159542,18.0786948821135,18.1809339912362,12864323.7532648,0.0,1.0
2009-03-11,54.0,54.71,52.5,53.31,3850100,19.0376272159542,19.2879367589787,18.5088042377332,18.7943686459725,10920762.2169305,0.0,1.0
2009-03-12,58.81,59.1,53.66,54.27,7035400,20.7333862327827,20.8356253419054,18.9177606742241,19.1328153520339,19955827.2514981,0.0,1.0
2009-03-13,58.99,59.44,57.75,58.75,4493300,20.7968449901692,20.9554918836355,20.3596846615065,20.7122333136538,12745191.2597942,0.0,1.0
2009-03-16,61.52,62.97,58.6,58.6,4556000,21.6887930801019,22.1999886257154,20.6593510158317,20.6593510158317,12923039.0536182,0.0,1.0
2009-03-17,63.1,63.1,60.37,61.46,5393200,22.2458199504946,22.2458199504946,21.2833621301325,21.667640160973,15297746.7567984,0.0,1.0
2009-03-18,62.01,62.79,58.51,62.45,6247200,21.861541919654,22.1365298683289,20.6276216371385,22.0166633265988,17720107.4573669,0.0,1.0
2009-03-19,63.24,65.46,63.1,63.46,4415100,22.2951767617952,23.0778347695622,22.2458199504946,22.3727374652676,12523377.9029038,0.0,1.0
2009-03-20,61.95,65.0,61.28,64.21,4246900,21.8403890005252,22.9156623895745,21.6041814035865,22.6371489543781,12046280.6314335,0.0,1.0
2009-03-23,66.08,66.65,63.43,63.64,3593800,23.2964149338935,23.4973676656175,22.3621610057032,22.4361962226541,10193770.357966,0.0,1.0
2009-03-24,63.81,65.48,63.28,64.9,2328100,22.4961294935192,23.0848857426052,22.3092787078811,22.8804075243597,6603627.57259184,0.0,1.0
2009-03-25,63.44,65.89,61.5,63.8,3885700,22.3656864922247,23.2294306899856,21.6817421070589,22.4926040069977,11021741.1875865,0.0,1.0
2009-03-26,61.99,65.19,61.52,64.08,3800400,21.8544909466111,22.9826466334824,21.6887930801019,22.5913176295989,10779788.7663236,0.0,1.0
2009-03-27,59.31,61.08,58.83,60.94,2974500,20.9096605588563,21.533671673157,20.7404372058256,21.4843148618564,8437133.37686289,0.0,1.0
2009-03-30,56.66,58.48,55.36,57.67,3034900,19.975406630666,20.6170451775741,19.5170933828745,20.3314807693348,8608457.24842532,0.0,1.0
2009-03-31,54.76,58.4,54.61,57.19,4105100,19.3055641915861,20.5888412854023,19.252681893764,20.162257416304,11644066.6415733,0.0,1.0
2009-04-01,57.13,57.41,53.09,53.76,3737300,20.1411044971752,20.2398181197765,18.7168079425001,18.9530155394388,10600806.3773238,0.0,1.0
2009-04-02,60.33,61.4,58.66,58.67,3663200,21.2692601840466,21.6464872418442,20.6805039349606,20.6840294214821,10390622.6209864,0.0,1.0
2009-04-03,63.14,64.32,59.94,60.32,3401000,22.2599218965805,22.6759293061143,21.1317662097091,21.2657346975251,9646895.48317721,0.0,1.0
2009-04-06,60.7,62.08,59.63,62.07,2523800,21.3997031853411,21.8862203253043,21.0224761275435,21.8826948387829,7158728.26240595,0.0,1.0
2009-04-07,57.97,59.77,57.58,59.34,1984700,20.4372453649789,21.0718329388441,20.2997513906415,20.9202370184207,5629577.61407288,0.0,1.0
2009-04-08,59.05,59.49,55.78,57.29,2932600,20.817997909298,20.9731193162428,19.6651638167764,20.1975122815188,8318284.53218629,0.0,1.0
2009-04-09,61.35,62.05,59.67,61.02,2643900,21.6288598092368,21.8756438657399,21.0365780736294,21.5125187540282,7499390.46397303,0.0,1.0
2009-04-13,61.97,62.77,58.75,60.43,3291400,21.8474399735681,22.129478895286,20.7122333136538,21.3045150492613,9336016.40497782,0.0,1.0
2009-04-14,60.52,62.585,60.25,61.84,3583400,21.3873639825159,22.1171211970548,21.2919477849733,21.8538431705021,10139976.4915998,0.145,1.0
2009-04-15,59.24,61.55,58.45,60.0,3238500,20.9350205274991,21.7513591064748,20.6558398013558,21.2035994539153,9164010.12112685,0.0,1.0
2009-04-16,58.58,60.3,57.4,60.2,3555000,20.701780933506,21.3096174511849,20.2847768109123,21.2742781187617,10059612.7777076,0.0,1.0
2009-04-17,60.08,60.67,57.33,57.8,4272500,21.2318709198539,21.4403729811507,20.2600392782161,20.4261341406051,12089928.4367808,0.0,1.0
2009-04-20,55.97,58.7,55.85,58.52,3439400,19.7794243572607,20.7441881324138,19.7370171583528,20.6805773340521,9732498.50566734,0.0,1.0
2009-04-21,56.91,57.04,54.86,55.6,3467700,20.1116140820387,20.1575552141888,19.3871577673632,19.6486688272949,9812579.24873602,0.0,1.0
2009-04-22,56.36,57.8,55.74,56.74,3281000,19.9172477537111,20.4261341406051,19.6981438926873,20.0515372169193,9284272.72114166,0.0,1.0
2009-04-23,60.12,60.4,56.74,57.0,4853800,21.2460066528231,21.3449567836081,20.0515372169193,20.1434194812195,13734837.8341595,0.0,1.0
2009-04-24,63.17,64.16,61.68,62.6,5089400,22.3238562917305,22.6737156827201,21.7973002386249,22.1224220969183,14401517.0944768,0.0,1.0
2009-04-27,62.42,63.0125,60.46,61.46,2789300,22.0588112985566,22.268196843164,21.366160383062,21.7195537072939,7892905.18167643,0.0,1.0
2009-04-28,63.39,64.0,61.13,61.54,3662300,22.4016028230615,22.617172750843,21.6029339102974,21.7478251732325,10363240.471392,0.0,1.0
2009-04-29,65.74,66.93,63.22,63.36,3749300,23.2320771350065,23.6526151908425,22.3415259579421,22.3910010233346,10609425.0878929,0.0,1.0
2009-04-30,63.48,66.64,62.48,66.07,4043100,22.4334082222424,23.5501311268153,22.0800148980105,23.3486969320031,11440793.3675245,0.0,1.0
2009-05-01,66.08,66.65,63.28,63.51,3761000,23.3522308652454,23.5536650600576,22.362729557396,22.4440100219694,10642532.6742498,0.0,1.0
2009-05-04,72.04,72.16,66.28,66.31,4686100,25.4584550776677,25.5008622765755,23.4229095300918,23.4335113298187,13260295.7630423,0.0,1.0
2009-05-05,71.01,72.23,69.01,71.7,3821800,25.0944599537088,25.5255998092717,24.3876733052449,25.3383013474288,10814578.9349769,0.0,1.0
2009-05-06,77.527,77.65,72.28,72.86,6926400,27.3975242477282,27.4409916266087,25.5432694754833,25.7482376035378,19599691.1233513,0.0,1.0
2009-05-07,73.52,79.12,72.46,77.83,6880900,25.9814771975309,27.9604798132297,25.6068802738451,27.5046024249705,19470939.3986296,0.0,1.0
2009-05-08,76.87,77.57,74.34,74.89,4349400,27.1653448337078,27.4127201606702,26.2712597234011,26.4656260517286,12307533.0001017,0.0,1.0
2009-05-11,73.73,75.49,72.87,75.33,3687100,26.0556897956196,26.6776620462678,25.7517715367802,26.6211191143907,10433417.2356359,0.0,1.0
2009-05-12,73.25,74.97,70.96,74.96,4347900,25.8860609999883,26.4938975176672,25.0767902874972,26.4903635844249,12303288.4377482,0.0,1.0
2009-05-13,70.32,72.58,69.18,71.3,3407000,24.8506185599887,25.6492874727529,24.4477501703644,25.196944017736,9640815.95883257,0.0,1.0
2009-05-14,71.36,71.93,69.18,70.32,2449400,25.2181476171899,25.4195818120021,24.4477501703644,24.8506185599887,6931087.35238172,0.0,1.0
2009-05-15,68.25,71.81,67.5,70.92,3637100,24.1190943788287,25.3771746130943,23.8540493856547,25.0626545545279,10291931.8238538,0.0,1.0
2009-05-18,71.05,71.97,69.15,69.15,3382800,25.1085956866781,25.4337175449714,24.4371483706374,24.4371483706374,9572337.01953,0.0,1.0
2009-05-19,72.02,73.11,70.75,71.19,2710400,25.451387211183,25.8365859345958,25.0025776894085,25.1580707520705,7669641.20188429,0.0,1.0
2009-05-20,72.44,74.82,72.18,72.76,2721700,25.5998124073604,26.4408885190324,25.5079301430601,25.7128982711146,7701616.90494705,0.0,1.0
2009-05-21,69.75,71.28,68.83,71.28,3322100,24.6491843651766,25.1898761512514,24.3240625068832,25.1898761512514,9400573.72962653,0.0,1.0
2009-05-22,69.19,70.73,68.96,70.29,1798600,24.4512841036067,24.9955098229238,24.3700036390333,24.8400167602618,5089513.23262583,0.0,1.0
2009-05-26,69.27,69.48,65.48,66.24,3653000,24.4795555695452,24.5537681676339,23.1401948707062,23.4087737971225,10336924.1848005,0.0,1.0
2009-05-27,68.27,70.35,67.89,69.47,4217800,24.1261622453133,24.8612203597157,23.9918727821052,24.5502342343916,11935143.3962912,0.0,1.0
2009-05-28,72.61,73.57,68.78,69.12,4531600,25.6598892724799,25.9991468637425,24.3063928406716,24.4265465709104,12823105.8406356,0.0,1.0
2009-05-29,73.19,73.89,72.15,73.47,2977300,25.8648574005344,26.1122327274967,25.4973283433332,25.9638075313193,8424890.32997714,0.0,1.0
2009-06-01,76.72,77.46,74.73,74.74,3273100,27.1123358350731,27.3738468950047,26.4090831198515,26.4126170530938,9261918.02608006,0.0,1.0
2009-06-02,76.21,76.55,74.08,76.0,4215400,26.9321052397148,27.0522589699536,26.1793774591008,26.8578926416261,11928352.0965256,0.0,1.0
2009-06-03,72.57,74.83,71.28,74.83,3770500,25.6457535395106,26.4444224522747,25.1898761512514,26.4444224522747,10669414.9024884,0.0,1.0
2009-06-04,73.21,74.24,71.74,73.5,3527700,25.871925267019,26.2359203909779,25.3524370803981,25.9744093310463,9982361.74287455,0.0,1.0
2009-06-05,73.51,74.84,72.27,74.49,4139700,25.9779432642886,26.447956385517,25.539735542241,26.3242687220359,11714143.1830875,0.0,1.0
2009-06-08,73.7,74.1,71.77,71.77,3372000,26.0450879958926,26.1864453255854,25.363038880125,25.363038880125,9541776.1705851,0.0,1.0
2009-06-09,74.65,75.54,73.48,74.13,3293000,26.380811653913,26.6953317124794,25.9673414645616,26.1970471253124,9318229.21996935,0.0,1.0
2009-06-10,75.25,75.7,73.56,75.56,3650000,26.5928476484521,26.7518746443565,25.9956129305002,26.702399578964,10328435.0600936,0.0,1.0
2009-06-11,77.09,78.51,75.15,75.49,4104100,27.2430913650389,27.7449098854482,26.5575083160289,26.6776620462678,11613405.5698986,0.0,1.0
2009-06-12,77.62,77.76,75.59,76.53,2963400,27.4303898268818,27.4798648922743,26.713001378691,27.045191103469,8385557.38550172,0.0,1.0
2009-06-15,76.25,77.43,74.47,76.23,4299700,26.946240972684,27.3632450952777,26.3172008555512,26.9391731061994,12166896.5007903,0.0,1.0
2009-06-16,73.86,77.0,73.24,76.82,3459000,26.1016309277698,27.211285965858,25.882527066746,27.1476751674962,9787960.78708592,0.0,1.0
2009-06-17,73.25,74.54,71.7,74.08,2819700,25.8860609999883,26.3419383882475,25.3383013474288,26.1793774591008,7978928.31203996,0.0,1.0
2009-06-18,72.1,74.1,71.62,73.22,2625900,25.4796586771216,26.1864453255854,25.3100298814903,25.8754592002613,7430530.85597252,0.0,1.0
2009-06-19,69.92,72.88,69.21,72.88,6669900,24.709261230296,25.7553054700225,24.4583519700913,25.7553054700225,18873870.9609091,0.0,1.0
2009-06-22,67.48,68.85,66.52,68.85,5320100,23.8469815191701,24.3311303733678,23.5077239279074,24.3311303733678,15054330.7844394,0.0,1.0
2009-06-23,67.29,67.75,65.7,67.75,4709800,23.779836787566,23.9423977167127,23.2179414020373,23.9423977167127,13327359.8482271,0.0,1.0
2009-06-24,67.32,68.27,66.7,67.51,4312100,23.790438587293,24.1261622453133,23.5713347262692,23.8575833188971,12201984.8829122,0.0,1.0
2009-06-25,68.63,69.005,67.36,67.62,3666400,24.2533838420368,24.3859063386238,23.8045743202623,23.8964565845626,10374842.2751581,0.0,1.0
2009-06-26,67.56,69.19,67.5,68.31,5767500,23.8752529851086,24.4512841036067,23.8540493856547,24.1402979782826,16320342.2490657,0.0,1.0
2009-06-29,66.96,68.77,66.73,67.91,4238800,23.6632169905695,24.3028589074293,23.5819365259962,23.9989406485898,11994567.2692396,0.0,1.0
2009-06-30,67.92,68.5,66.46,66.77,4561000,24.0024745818321,24.2074427098867,23.4865203284535,23.5960722589654,12906299.2627635,0.0,1.0
2009-07-01,67.04,69.75,66.95,68.74,3635900,23.6914884565081,24.6491843651766,23.6596830573272,24.2922571077023,10288536.173971,0.0,1.0
2009-07-02,63.895,65.78,63.83,65.65,3546400,22.5800664517987,23.2462128679758,22.5570958857236,23.2002717358257,10035277.286881,0.0,1.0
2009-07-06,62.63,62.91,61.48,62.1,4360100,22.1330238966453,22.2319740274302,21.7266215737786,21.9457254348024,12337810.878223,0.0,1.0
2009-07-07,60.58,62.79,60.45,62.79,4601200,21.4085675819698,22.1895668285224,21.3626264498197,22.1895668285224,13020053.5338363,0.0,1.0
2009-07-08,61.77,62.32,60.29,60.64,5213900,21.8291056378058,22.0234719661334,21.3060835179426,21.4297711814237,14753815.7698142,0.0,1.0
2009-07-09,62.62,63.0,61.39,62.29,4101700,22.1294899634029,22.2637794266111,21.6948161745977,22.0128701664064,11606614.2701331,0.0,1.0
2009-07-10,62.5,62.95,60.98,61.54,3187800,22.0870827644951,22.2461097603995,21.5499249116626,21.7478251732325,9020543.91357982,0.0,1.0
2009-07-13,63.83,63.84,61.36,62.45,3009600,22.5570958857236,22.5606298189659,21.6842143748707,22.0694130982835,8516289.90598838,0.0,1.0
2009-07-14,64.67,65.07,63.62,64.53,2864100,22.8539462780784,22.9953036077712,22.4828832876349,22.8044712126859,8104567.35770247,0.0,1.0
2009-07-15,66.48,66.8,65.06,65.37,3960500,23.5448302269518,23.6581627430863,23.0419171866048,23.1517080616101,11182668.8687951,0.145,1.0
2009-07-16,69.25,69.72,65.8,65.88,3616700,24.5258648197415,24.6923219528141,23.3039986301659,23.3323317591995,10211932.4574602,0.0,1.0
2009-07-17,69.59,70.43,68.35,68.64,2899200,24.6462806181344,24.9437784729876,24.207117118113,24.30982471086,8186035.49663194,0.0,1.0
2009-07-20,72.3,72.46,70.46,70.46,3176400,25.6060653641488,25.6627316222161,24.9544033963752,24.9544033963752,8968723.49320562,0.0,1.0
2009-07-21,72.59,73.37,71.083,73.14,2190000,25.7087729568958,25.9850209649737,25.1750476387246,25.903563219002,6183573.9989045,0.0,1.0
2009-07-22,71.4,72.5,71.03,72.21,2514500,25.2873176625204,25.6768981867329,25.1562769407399,25.574190593986,7099815.89965543,0.0,1.0
2009-07-23,73.81,73.99,71.21,71.4,2867200,26.1408531746587,26.2046027149844,25.2200264810655,25.2873176625204,8095681.90395389,0.0,1.0
2009-07-24,74.69,74.77,73.31,73.51,2140600,26.4525175940287,26.4808507230624,25.9637711181985,26.0346039407826,6044090.64020776,0.0,1.0
2009-07-27,74.3,74.96,74.0,74.85,2534700,26.3143935899897,26.5481419045172,26.2081443561136,26.509183852096,7156851.60503346,0.0,1.0
2009-07-28,73.44,74.15,71.515,73.33,2209400,26.0098124528782,26.2612689730517,25.3280465355063,25.9708544004569,6238350.86446557,0.0,1.0
2009-07-29,70.9,72.31,70.11,72.31,2213400,25.1102356060602,25.609607005278,24.830445956853,25.609607005278,6249645.06355034,0.0,1.0
2009-07-30,72.9,73.66,70.9,72.45,3043500,25.8185638319011,26.0877285577207,25.1102356060602,25.6591899810869,8593473.72861455,0.0,1.0
2009-07-31,74.03,74.95,71.86,72.45,2505800,26.2187692795012,26.544600263388,25.4502331544638,25.6591899810869,7075251.01664609,0.0,1.0
2009-08-03,76.65,77.69,75.2,75.2,2800500,27.1466792553528,27.5150099327901,26.6331412916182,26.6331412916182,7907351.13421556,0.0,1.0
2009-08-04,77.45,77.51,75.23,76.08,2518000,27.4300105456892,27.4512603924644,26.6437662150058,26.9448057109882,7109698.32385458,0.0,1.0
2009-08-05,78.02,78.13,76.13,77.54,3067600,27.6318840900538,27.6708421424751,26.9625139166342,27.461885315852,8661521.27810022,0.0,1.0
2009-08-06,78.22,79.61,76.97,78.79,2850400,27.7027169126379,28.1950050295974,27.2600117714874,27.9045904570026,8048246.26779791,0.0,1.0
2009-08-07,74.73,79.65,74.51,78.59,4479700,26.4666841585455,28.2091715941142,26.388768053703,27.8337576344185,12648655.9099966,0.0,1.0
2009-08-10,76.2,76.98,74.62,74.62,3226800,26.9873054045386,27.2635534126166,26.4277261061243,26.4277261061243,9111030.40167355,0.0,1.0
2009-08-11,73.76,75.97,73.65,75.69,2013500,26.1231449690127,26.9058476585669,26.0841869165915,26.8066817069492,5685217.4642896,0.0,1.0
2009-08-12,74.19,75.06,73.35,73.35,2076300,26.2754355375685,26.5835583158093,25.9779376827153,25.9779376827153,5862536.38992028,0.0,1.0
2009-08-13,75.57,75.76,74.26,74.28,1771900,26.7641820133987,26.8314731948536,26.3002270254729,26.3073103077313,5003047.83957028,0.0,1.0
2009-08-14,74.69,75.79,73.9,75.59,2332000,26.4525175940287,26.8420981182412,26.1727279448216,26.7712652956571,6584518.06641339,0.0,1.0
2009-08-17,71.84,73.34,71.02,73.34,2054700,25.4431498722054,25.9743960415861,25.1527352996107,25.9743960415861,5801547.71486261,0.0,1.0
2009-08-18,72.33,72.79,71.24,71.78,1651700,25.6166902875365,25.7796057794799,25.2306514044532,25.4219000254302,4663657.15707331,0.0,1.0
2009-08-19,73.82,74.57,71.09,71.76,1840300,26.1443948157879,26.4100179004783,25.1775267875151,25.4148167431718,5196178.64391962,0.0,1.0
2009-08-20,73.56,74.8,73.39,73.88,2277600,26.0523121464286,26.49147564645,25.9921042472321,26.1656446625632,6430916.95886069,0.0,1.0
2009-08-21,75.79,76.34,74.14,74.15,2180300,26.8420981182412,27.0368883803475,26.2577273319225,26.2612689730517,6156185.56612398,0.0,1.0
2009-08-24,75.83,76.92,75.33,76.56,1365300,26.856264682758,27.2423035658413,26.6791826262978,27.11480448519,3854992.50260472,0.0,1.0
2009-08-25,74.41,76.87,74.2,76.17,1906800,26.353351642411,27.2245953601953,26.2789771786977,26.976680481151,5383944.7037037,0.0,1.0
2009-08-26,73.98,74.27,72.65,73.75,1802800,26.2010610738552,26.3037686666021,25.730022803671,26.1196033278835,5090295.52750002,0.0,1.0
2009-08-27,72.96,73.65,71.97,73.25,2617800,25.8398136786763,26.0841869165915,25.4891912068851,25.9425212714233,7391488.59101929,0.0,1.0
2009-08-28,73.25,74.41,72.48,73.9,1632700,25.9425212714233,26.353351642411,25.6698149044745,26.1727279448216,4610009.71142072,0.0,1.0
2009-08-31,72.0,72.11,71.15,71.75,1845900,25.4998161302727,25.538774182694,25.1987766342903,25.4112751020426,5211990.52263828,0.0,1.0
2009-09-01,70.62,72.86,70.31,71.74,2524900,25.0110696544425,25.8043972673843,24.9012787794371,25.4077334609134,7129180.81727579,0.0,1.0
2009-09-02,69.92,70.99,69.84,70.65,2385600,24.7631547753982,25.142110376223,24.7348216463645,25.0216945778301,6735860.33414912,0.0,1.0
2009-09-03,69.76,70.79,69.43,70.79,2277000,24.7064885173309,25.071277553639,24.5896143600671,25.071277553639,6429222.82899797,0.0,1.0
2009-09-04,70.47,70.63,68.63,69.45,2316300,24.9579450375044,25.0146112955717,24.3062830697308,24.5966976423255,6540188.33500571,0.0,1.0
2009-09-08,73.64,74.46,72.25,72.48,4753700,26.0806452754622,26.371059848057,25.5883571585028,25.6698149044745,13422308.5473025,0.0,1.0
2009-09-09,74.44,75.01,72.89,73.82,2515000,26.3639765657986,26.5658501101633,25.8150221907719,26.1443948157879,7101227.67454102,0.0,1.0
2009-09-10,76.82,77.0,73.875,74.46,2922300,27.2068871545493,27.270636694875,26.1638738419986,26.371059848057,8251259.49634641,0.0,1.0
2009-09-11,75.95,78.3,75.58,77.18,3452300,26.8987643763085,27.7310500416716,26.7677236545279,27.3343862352007,9747740.87507672,0.0,1.0
2009-09-14,77.09,77.22,74.88,75.23,2098500,27.3025114650378,27.3485527997175,26.5198087754836,26.6437662150058,5925219.19484069,0.0,1.0
2009-09-15,79.86,80.17,77.37,77.58,3480900,28.2835460578275,28.3933369328328,27.4016774166555,27.4760518803688,9828494.39853273,0.0,1.0
2009-09-16,83.23,83.28,79.76,80.52,3184100,29.4770791183694,29.4947873240154,28.2481296465354,28.517294372355,8990464.82644376,0.0,1.0
2009-09-17,82.57,84.28,81.94,83.04,3364700,29.2433308038419,29.8489514369359,29.020207412702,29.4097879369145,9500397.91512054,0.0,1.0
2009-09-18,81.86,83.24,80.841,83.11,2239400,28.9918742836684,29.4806207594986,28.6309810526024,29.434579424819,6323057.35760125,0.0,1.0
2009-09-21,81.28,81.48,79.51,80.31,2044500,28.7864590981745,28.8572919207586,28.1595886183053,28.4429199086417,5772747.50719647,0.0,1.0
2009-09-22,84.03,84.43,82.03,82.41,2841200,29.7604104087058,29.902076053874,29.0520821828649,29.1866645457746,8022269.60990295,0.0,1.0
2009-09-23,82.21,84.41,82.07,84.03,2512300,29.1158317231905,29.8949927716155,29.0662487473817,29.7604104087058,7093604.09015882,0.0,1.0
2009-09-24,80.05,82.27,78.65,82.05,2953200,28.3508372392824,29.1370815699658,27.8550074811937,29.0591654651233,8338507.18427615,0.0,1.0
2009-09-25,78.94,81.0,78.46,79.86,2195200,27.9577150739407,28.6872931465568,27.7877162997388,28.2835460578275,6198256.45771468,0.0,1.0
2009-09-28,80.13,80.21,78.87,79.35,1318400,28.379170368316,28.4075034973496,27.9329235860362,28.102922360238,3722568.01833594,0.0,1.0
2009-09-29,81.64,81.85,78.91,80.0,3209600,28.9139581788259,28.9883326425392,27.947090150553,28.3331290336363,9062465.34560908,0.0,1.0
2009-09-30,83.51,84.36,81.28,82.32,4770800,29.5762450699871,29.8772845659695,28.7864590981745,29.1547897756118,13470591.2483898,0.0,1.0
2009-10-01,81.05,83.58,80.91,83.58,4637200,28.7050013522028,29.6010365578916,28.6554183763939,29.6010365578916,13093364.9989589,0.0,1.0
2009-10-02,80.76,81.3,79.37,79.73,3773900,28.6022937594559,28.7935423804329,28.1100056424965,28.2375047231478,10655794.4814912,0.0,1.0
2009-10-05,82.51,83.0,80.22,80.75,3215100,29.2220809570667,29.3956213723977,28.4110451384788,28.5987521183267,9077994.86935062,0.0,1.0
2009-10-06,84.58,84.68,82.86,83.65,2817800,29.955200670812,29.9906170821041,29.3460383965888,29.625828045796,7956198.54525714,0.0,1.0
2009-10-07,84.71,85.0,82.88,84.43,2684800,30.0012420054917,30.1039495982386,29.3531216788472,29.902076053874,7580666.42568895,0.0,1.0
2009-10-08,89.69,89.91,84.91,85.24,4554300,31.7649792878355,31.842895392678,30.0720748280758,30.1889489853395,12859292.7229273,0.0,1.0
2009-10-09,89.6,90.98,88.33,89.17,3722200,31.7331045176727,32.2218509935029,31.2833160942637,31.5808139491169,10509816.9583207,0.0,1.0
2009-10-12,90.58,91.6893,90.06,91.06,2542600,32.0801853483347,32.4730595987974,31.8960200096161,32.2501841225366,7179157.64822585,0.0,1.0
2009-10-13,89.63,90.63,87.9,90.63,3621400,31.7437294410603,32.0978935539808,31.1310255257079,32.0978935539808,10225203.1413848,0.0,1.0
2009-10-14,91.44,91.65,89.75,91.02,2749800,32.4361202818198,32.5106126840418,31.8366338067949,32.2871354773757,7751904.6610803,0.145,1.0
2009-10-15,93.14,93.35,90.72,90.86,3123400,33.0391540140933,33.1136464163154,32.1807177599157,32.2303793613971,8805112.7421697,0.0,1.0
2009-10-16,92.81,93.31,91.53,92.92,2289000,32.9220945248873,33.0994573873207,32.4680455970578,32.9611143546227,6452872.85228482,0.0,1.0
2009-10-19,94.35,94.53,92.56,92.56,2357100,33.4683721411822,33.5322227716582,32.8334130936706,32.8334130936706,6644852.16256904,0.0,1.0
2009-10-20,94.41,95.0,93.1,94.52,2736800,33.4896556846742,33.6989438623456,33.0249649850987,33.5286755144095,7715256.62828007,0.0,1.0
2009-10-21,92.94,95.86,92.85,93.64,2875300,32.96820886912,34.004007985731,32.936283553882,33.2165168765267,8105699.13157472,0.0,1.0
2009-10-22,91.45,91.63,89.23,90.6,3218700,32.4396675390685,32.5035181695445,31.6521764298642,32.1381506729317,9073771.01338974,0.0,1.0
2009-10-23,89.16,92.34,88.37,92.14,2336700,31.6273456291235,32.7553734341999,31.3471123064787,32.6844282892266,6587342.94186716,0.0,1.0
2009-10-26,86.86,91.56,86.54,89.34,2955400,30.8114764619299,32.4786873688038,30.6979642299725,31.6911962595995,8331507.39521299,0.0,1.0
2009-10-27,86.77,88.59,86.445,87.7,2170800,30.7795511466919,31.4251519659494,30.6642652861102,31.109446070818,6119657.66174743,0.0,1.0
2009-10-28,84.27,86.81,83.87,86.08,3054100,29.8927368345249,30.7937401756865,29.7508465445782,30.5347903965338,8609750.53655004,0.0,1.0
2009-10-29,85.84,86.17,84.27,85.15,4139700,30.4496562225657,30.5667157117718,29.8927368345249,30.2048954724077,11670143.183313,0.0,1.0
2009-10-30,81.66,85.81,80.88,85.81,3436300,28.9669026926225,30.4390144508197,28.6902166272264,30.4390144508197,9687202.70087652,0.0,1.0
2009-11-02,81.97,83.31,80.37,81.74,2771000,29.0768676673312,29.5522001386528,28.5093065075444,28.9952807506119,7811669.14533913,0.0,1.0
2009-11-03,83.0,83.43,80.67,81.15,2360100,29.442235163944,29.5947672256368,28.6157242250044,28.7859925729405,6653309.40090757,0.0,1.0
2009-11-04,85.3,87.15,84.45,84.73,4306800,30.2581043311377,30.9143469221412,29.9565874650009,30.0559106679636,12141211.3587681,0.0,1.0
2009-11-05,88.03,88.04,84.32,85.84,3270300,31.226505560024,31.2300528172727,29.9104731207682,30.4496562225657,9219235.51281217,0.0,1.0
2009-11-06,90.35,92.28,89.4,90.43,4625500,32.049469241715,32.7340898907079,31.7124798030915,32.0778472997043,13039651.9782627,0.0,1.0
2009-11-09,92.4,92.58,90.01,90.01,3035500,32.7766569776919,32.8405076081679,31.9288624952603,31.9288624952603,8557315.65885128,0.0,1.0
2009-11-10,91.18,92.66,89.92,92.11,3049600,32.3438915933544,32.8688856661573,31.8969371800223,32.6737865174806,8597064.67904229,0.0,1.0
2009-11-11,90.25,92.48,89.91,91.96,3000000,32.0139966692283,32.8050350356813,31.8933899227736,32.6205776587505,8457238.33851222,0.0,1.0
2009-11-12,88.86,90.55,87.4,89.94,2944800,31.5209279116635,32.1204143866884,31.0030283533579,31.9040316945196,8301625.15308358,0.0,1.0
2009-11-13,88.5,89.9,88.06,88.67,2987700,31.3932266507114,31.8898426655249,31.23714733177,31.4535300239388,8422563.66132432,0.0,1.0
2009-11-16,90.53,90.9,89.29,90.29,5069100,32.113319872191,32.2445683903917,31.6734599733562,32.028185698223,14290195.6205841,0.0,1.0
2009-11-17,89.98,90.16,88.75,90.13,1781600,31.9182207235143,31.9820713539903,31.4819080819281,31.9714295822443,5022471.94129778,0.0,1.0
2009-11-18,88.74,90.29,87.69,90.28,2188000,31.4783608246794,32.028185698223,31.1058988135693,32.0246384409743,6168145.82822158,0.0,1.0
2009-11-19,86.92,87.98,85.73,87.98,2503700,30.8327600054219,31.2087692737807,30.4106363928304,31.2087692737807,7058129.20937767,0.0,1.0
2009-11-20,86.47,86.73,85.19,86.27,3218900,30.6731334292318,30.7653621176972,30.2190845014023,30.6021882842585,9074334.829279,0.0,1.0
2009-11-23,88.18,89.48,87.77,88.3,2682800,31.279714418754,31.7408578610809,31.1342768715587,31.3222815057381,7563026.33818687,0.0,1.0
2009-11-24,88.55,88.72,87.01,88.36,3146400,31.4109629369548,31.4712663101821,30.8646853206599,31.3435650492301,8869951.5694316,0.0,1.0
2009-11-25,89.71,90.06,87.91,88.71,2136600,31.8224447778002,31.9465987815036,31.18393847304,31.4677190529334,6023245.14468841,0.0,1.0
2009-11-27,87.23,87.82,85.4,86.41,902500,30.9427249801306,31.152013157802,30.2935769036244,30.6518498857398,2544219.20016909,0.0,1.0
2009-11-30,86.49,87.59,85.48,86.2,2907000,30.6802279437292,31.0704262410826,30.3219549616137,30.5773574835178,8195063.95001832,0.0,1.0
2009-12-01,88.29,89.43,87.43,87.61,2232500,31.3187342484894,31.7231215748375,31.0136701251039,31.07752075558,6293594.86357617,0.0,1.0
2009-12-02,87.09,88.65,86.56,88.14,1439500,30.8930633786492,31.4464355094414,30.7050587444698,31.2655253897594,4058064.86276278,0.0,1.0
2009-12-03,86.86,87.9,86.18,86.97,3248900,30.8114764619299,31.1803912157913,30.5702629690205,30.8504962916652,9158907.2126641,0.0,1.0
2009-12-04,87.07,90.23,85.69,88.23,3344100,30.8859688641519,32.006902154731,30.3964473638357,31.2974507049974,9427283.57593957,0.0,1.0
2009-12-07,87.27,88.83,86.04,86.78,2208300,30.9569140091253,31.5102861399175,30.5206013675391,30.7830984039405,6225373.14097883,0.0,1.0
2009-12-08,85.25,86.91,84.951,86.83,2237500,30.2403680448943,30.8292127481732,30.1343050531592,30.8008346901839,6307690.26080703,0.0,1.0
2009-12-09,85.69,86.455,84.0,85.74,2273300,30.3964473638357,30.6678125433588,29.7969608888108,30.4141836500791,6408613.30497994,0.0,1.0
2009-12-10,86.67,87.53,85.59,85.6,2389000,30.7440785742052,31.0491426975906,30.360974791349,30.3645220485977,6734780.79690189,0.0,1.0
2009-12-11,86.05,87.37,85.86,87.01,2131200,30.5241486247878,30.9923865816119,30.4567507370631,30.8646853206599,6008022.11567907,0.0,1.0
2009-12-14,90.39,91.89,89.9,90.17,6630800,32.0636582707097,32.5957468580099,31.8898426655249,31.985618611239,18692751.9916689,0.0,1.0
2009-12-15,91.8,92.0699,90.01,90.01,4097400,32.5638215427718,32.6595620159134,31.9288624952603,31.9288624952603,11550896.12274,0.0,1.0
2009-12-16,93.31,94.32,92.01,92.23,2861300,33.0994573873207,33.4577303694362,32.6383139449939,32.7163536044646,8066232.01932834,0.0,1.0
2009-12-17,92.53,94.63,91.4419,93.21,2514800,32.8227713219246,33.5676953441449,32.436794260697,33.063984814834,7089420.99123017,0.0,1.0
2009-12-18,92.95,94.1,92.25,93.52,2837400,32.9717561263687,33.3796907099655,32.7234481189619,33.1739497895427,7998856.02056484,0.0,1.0
2009-12-21,94.69,95.24,93.83,93.83,2233700,33.5889788876369,33.7840780363136,33.2839147642514,33.2839147642514,6296977.75891157,0.0,1.0
2009-12-22,97.77,97.96,95.01,95.57,2240100,34.6815341202266,34.7489320079513,33.7024911195943,33.9011375255197,6315019.86736707,0.0,1.0
2009-12-23,99.89,99.94,97.68,97.79,2837500,35.4335526569442,35.4512889431876,34.6496088049886,34.688628634724,7999137.92850947,0.0,1.0
2009-12-24,100.58,101.45,99.52,99.98,1019600,35.6783134071023,35.9869247877364,35.3023041387435,35.4654779721822,2874333.40331569,0.0,1.0
2009-12-28,99.93,101.76,99.53,101.76,1501600,35.4477416859389,36.0968897624451,35.3058513959922,36.0968897624451,4233129.69636998,0.0,1.0
2009-12-29,99.27,100.72,98.42,100.17,1977400,35.2136227075268,35.7279750085837,34.91210584139,35.5328758599069,5574447.69685802,0.0,1.0
2009-12-30,98.81,99.71,98.44,99.28,1084900,35.0504488740881,35.3697020264682,34.9192003558874,35.2171699647755,3058419.29115063,0.0,1.0
2009-12-31,97.3,99.75,97.3,98.82,999700,34.5148130295392,35.3838910554629,34.5148130295392,35.0539961313367,2818233.72233689,0.0,1.0
2010-01-04,100.38,100.44,99.24,99.35,2055000,35.607368262129,35.628651805621,35.2029809357808,35.2420007655162,5793208.26188086,0.0,1.0
2010-01-05,99.15,100.0,97.79,99.01,2225000,35.1710556205428,35.4725724866796,34.688628634724,35.1213940190614,6272451.76772989,0.0,1.0
2010-01-06,99.48,99.69,97.67,98.84,1825200,35.2881151097488,35.3626075119709,34.6460615477399,35.0610906458341,5145383.80515084,0.0,1.0
2010-01-07,98.55,99.05,97.44,98.89,2248400,34.9582201856227,35.1355830480561,34.5644746310206,35.0788269320774,6338418.22677029,0.0,1.0
2010-01-08,99.05,99.29,96.29,97.73,2955700,35.1355830480561,35.2207172220241,34.1565400474238,34.6673450912319,8332353.11904685,0.0,1.0
2010-01-11,98.14,99.81,97.02,99.58,1515400,34.8127826384273,35.4051745989549,34.4154898265765,35.3235876822355,4272032.99272714,0.0,1.0
2010-01-12,95.42,97.1,95.16,95.76,2238500,33.8479286667896,34.4438678845659,33.7556999783243,33.9685354132444,6310509.34025321,0.0,1.0
2010-01-13,97.76,98.16,94.05,95.18,2151800,34.7294220930836,34.8715228381454,33.4114376826362,33.8128722874356,6057111.0983702,0.145,1.0
2010-01-14,98.0,98.71,97.45,97.675,1587900,34.8146825401207,35.0669113626052,34.6192940156608,34.699225684758,4469786.55688355,0.0,1.0
2010-01-15,96.87,98.89,96.69,98.0,2965500,34.4132479353213,35.130856697883,34.3493026000435,34.8146825401207,8347598.73697222,0.0,1.0
2010-01-19,97.35,97.59,96.07,96.32,2206100,34.5837688293954,34.6690292764324,34.1290464451979,34.2178594108615,6209960.40250696,0.0,1.0
2010-01-20,96.33,96.53,95.25,95.82,2024800,34.221411929488,34.2924623020189,33.8377399178214,34.0402334795343,5699618.25075749,0.0,1.0
2010-01-21,96.59,97.57,95.3,96.57,3193200,34.3137774137781,34.6619242391793,33.8555025109541,34.306672376525,8988552.44879437,0.0,1.0
2010-01-22,94.05,97.19,93.77,96.27,2919100,33.4114376826362,34.5269285313707,33.311967161093,34.2000968177287,8216987.17689955,0.0,1.0
2010-01-25,94.97,96.14,94.62,94.86,1398200,33.7382693962782,34.1539140755837,33.6139312443492,33.6991916913862,3935799.20891403,0.0,1.0
2010-01-26,93.14,95.07,92.44,93.96,1968400,33.0881584876208,33.7737945825436,32.8394821837628,33.3794650149973,5540857.64756571,0.0,1.0
2010-01-27,92.39,93.82,90.1,92.23,3277200,32.8217195906301,33.3297297542257,32.0081928251518,32.7648792926054,9225004.41099489,0.0,1.0
2010-01-28,91.51,93.34,89.57,93.01,2721400,32.5090979514943,33.1592088601517,31.819909337945,33.0419757454757,7660480.59443473,0.0,1.0
2010-01-29,90.42,94.03,89.37,91.77,3175700,32.1218734212011,33.4043326453831,31.7488589654141,32.6014634357844,8939291.62333593,0.0,1.0
2010-02-01,95.55,95.66,91.25,91.26,2228400,33.9443154766176,33.9833931815096,32.4167324672042,32.4202849858307,6272732.76866259,0.0,1.0
2010-02-02,97.03,97.22,94.26,95.84,1888100,34.470088233346,34.5375860872503,33.4860405737936,34.0473385167874,5314820.83131925,0.0,1.0
2010-02-03,97.2,98.2195,96.06,96.16,2140600,34.5304810499972,34.8926603239733,34.1254939265713,34.1610191128368,6025584.1700768,0.0,1.0
2010-02-04,92.9,96.04,92.78,95.77,2426600,33.0028980405838,34.1183888893183,32.9602678170653,34.0224708864016,6830646.80328335,0.0,1.0
2010-02-05,92.86,93.38,90.02,92.9,2989300,32.9886879660776,33.1734189346578,31.9797726761394,33.0028980405838,8414593.4595957,0.0,1.0
2010-02-08,91.58,93.75,90.89,92.54,2130300,32.5339655818801,33.3048621238399,32.2888417966486,32.8750073700282,5996590.65566411,0.0,1.0
2010-02-09,94.54,95.3,92.38,93.03,2663900,33.5855110953368,33.8555025109541,32.8181670720035,33.0490807827288,7498623.59649985,0.0,1.0
2010-02-10,88.24,90.99,86.78,90.63,7989800,31.3474243606148,32.3243669829141,30.8287566411395,32.1964763123585,22490522.4713069,0.0,1.0
2010-02-11,91.06,91.15,87.77,87.92,3578200,32.3492346132999,32.3812072809388,31.1804559851673,31.2337437645654,10072290.6088801,0.0,1.0
2010-02-12,90.98,91.24,88.6,89.48,2918500,32.3208144642875,32.4131799485776,31.4753150311703,31.7879366703061,8215298.23431241,0.0,1.0
2010-02-16,92.82,93.87,92.27,92.65,2698200,32.9744778915714,33.3474923473584,32.7790893671116,32.9140850749202,7595174.8143984,0.0,1.0
2010-02-17,92.86,93.27,92.19,93.1,2155300,32.9886879660776,33.1343412297659,32.7506692180992,33.0739484131146,6066963.26346189,0.0,1.0
2010-02-18,94.34,94.82,92.105,92.42,2491800,33.514460722806,33.68498161688,32.7204728097736,32.8323771465097,7014178.56441994,0.0,1.0
2010-02-19,94.64,95.04,92.99,93.87,1920600,33.6210362816022,33.763137026664,33.0348707082227,33.3474923473584,5406305.22145637,0.0,1.0
2010-02-22,92.11,95.22,91.8,95.22,1896700,32.7222490690869,33.8270823619417,32.612120991664,33.8270823619417,5339029.00840169,0.0,1.0
2010-02-23,89.91,91.95,89.6,91.4,2150000,31.9406949712474,32.6654087710622,31.8305668938246,32.4700202466023,6052044.27060876,0.0,1.0
2010-02-24,92.68,92.98,90.82,91.41,2702700,32.9247426307998,33.0313181895961,32.2639741662628,32.4735727652289,7607841.883802,0.0,1.0
2010-02-25,93.22,93.33,89.95,90.66,1999400,33.1165786366332,33.1556563415251,31.9549050457536,32.2071338682382,5628119.68123494,0.0,1.0
2010-02-26,94.05,94.38,92.4,93.54,1755100,33.4114376826362,33.5286707973121,32.8252721092566,33.2302592326825,4940438.55783509,0.0,1.0
2010-03-01,94.65,95.55,94.23,94.47,2039200,33.6245888002288,33.9443154766176,33.475383017914,33.560643464951,5740152.87284901,0.0,1.0
2010-03-02,94.83,96.09,94.52,95.16,1907800,33.6885341355066,34.136151482451,33.5784060580837,33.8057672501825,5370274.44626389,0.0,1.0
2010-03-03,95.82,96.32,94.78,95.46,2369300,34.0402334795343,34.2178594108615,33.6707715423738,33.9123428089788,6669352.78621085,0.0,1.0
2010-03-04,95.2,96.94,94.83,95.82,2444400,33.8199773246887,34.4381155657071,33.6885341355066,34.0402334795343,6880752.10003536,0.0,1.0
2010-03-05,97.38,97.47,95.26,95.95,2760100,34.594426385275,34.6263990529139,33.8412924364479,34.0864162216794,7769417.39130569,0.0,1.0
2010-03-08,97.37,98.22,97.0,97.14,2239900,34.5908738666485,34.8928379499046,34.4594306774664,34.509165938238,6305104.16824955,0.0,1.0
2010-03-09,98.05,99.28,96.52,96.52,2558400,34.8324451332534,35.2694049243182,34.2889097833923,34.2889097833923,7201651.19159323,0.0,1.0
2010-03-10,98.84,99.38,97.42,97.89,2016700,35.1130941047503,35.3049301105836,34.6086364597812,34.7756048352287,5676817.52583101,0.0,1.0
2010-03-11,97.78,99.19,97.38,98.62,2290100,34.7365271303367,35.2374322566793,34.594426385275,35.0349386949663,6446412.3647075,0.0,1.0
2010-03-12,97.58,98.93,97.07,98.84,1057200,34.6654767578059,35.1450667723892,34.4842983078522,35.1130941047503,2975916.83855236,0.0,1.0
2010-03-15,96.89,97.49,95.358,97.32,1780800,34.4203529725744,34.633504090167,33.876107118988,34.5731112735157,5012781.5986512,0.0,1.0
2010-03-16,96.48,97.49,95.97,97.49,1810800,34.2746997088861,34.633504090167,34.0935212589325,34.633504090167,5097228.72800854,0.0,1.0
2010-03-17,95.81,97.54,95.25,96.77,2871200,34.0366809609078,34.6512666832997,33.8377399178214,34.3777227490559,8082153.260359,0.0,1.0
2010-03-18,93.28,96.39,92.35,96.05,3170100,33.1378937483924,34.2427270412473,32.8075095161239,34.1219414079448,8923528.15918922,0.0,1.0
2010-03-19,91.7,94.36,90.34,93.82,4208200,32.5765958053986,33.521565760059,32.0934532721888,33.3297297542257,11845680.3253841,0.0,1.0
2010-03-22,91.5,92.63,89.59,90.76,3065300,32.5055454328678,32.9069800376671,31.8270143751981,32.2426590545036,8628526.18730093,0.0,1.0
2010-03-23,94.14,94.25,91.51,91.73,2797400,33.4434103502751,33.4824880551671,32.5090979514943,32.5872533612783,7874413.32213997,0.0,1.0
2010-03-24,92.57,94.45,92.095,93.15,2058900,32.8856649259079,33.5535384276979,32.7169202911471,33.0917110062474,5795606.48779365,0.0,1.0
2010-03-25,89.42,93.91,89.12,93.29,3401600,31.7666215585468,33.3617024218646,31.6600459997506,33.1414462670189,9575178.50739664,0.0,1.0
2010-03-26,89.59,89.67,87.53,89.67,3590800,31.8270143751981,31.8554345242104,31.0951955381302,31.8554345242104,10107758.4032102,0.0,1.0
2010-03-29,92.96,93.09,91.56,91.61,3093900,33.024213152343,33.0703958944881,32.526860544627,32.5446231377597,8709032.4506216,0.0,1.0
2010-03-30,93.34,93.69,92.22,92.92,2209300,33.1592088601517,33.2835470120807,32.7613267739789,33.0100030778369,6218968.09630508,0.0,1.0
2010-03-31,92.94,94.01,92.68,93.5,3170800,33.0171081150899,33.39722760813,32.9247426307998,33.2160491581763,8925498.59220757,0.0,1.0
2010-04-01,95.58,95.61,94.01,94.03,2424900,33.9549730324973,33.9656305883769,33.39722760813,33.4043326453831,6825861.4659531,0.0,1.0
2010-04-05,97.77,98.13,95.6,96.16,3214100,34.7329746117102,34.8608652822657,33.9620780697504,34.1610191128368,9047383.9489133,0.0,1.0
2010-04-06,97.38,98.61,97.0975,97.61,2683200,34.594426385275,35.0313861763398,34.4940677340752,34.6761343136855,7552951.24971973,0.0,1.0
2010-04-07,103.74,105.24,99.88,100.42,8240600,36.8538282317563,37.3867060257377,35.4825560419107,35.6743920477441,23196500.4727342,0.0,1.0
2010-04-08,106.96,107.78,103.74,103.93,7012200,37.9977392295031,38.2890457568796,36.8538282317563,36.9213260856606,19738672.0159827,0.0,1.0
2010-04-09,104.77,108.19,104.67,107.33,3152000,37.2197376502902,38.4346990205679,37.1842124640248,38.1291824186852,8872578.39114363,0.0,1.0
2010-04-12,107.18,107.3,103.91,104.58,3411600,38.0758946392871,38.1185248628056,36.9142210484075,37.1522397963859,9603327.55051573,0.0,1.0
2010-04-13,107.38,108.4016,105.17,106.96,3592900,38.1469450118179,38.5098703147056,37.3618383953519,37.9977392295031,10113669.7022652,0.0,1.0
2010-04-14,109.29,109.44,107.31,108.83,2770500,38.880540108199,38.9339034627258,38.1761438284458,38.7168924876503,7787647.60359255,0.155,1.0
2010-04-15,110.5,110.95,108.7,109.38,2115400,39.3110045013816,39.4710945649619,38.6706442470605,38.9125581209151,5946215.39095458,0.0,1.0
2010-04-16,107.47,110.36,107.3,109.56,3289500,38.233064739941,39.2611987038233,38.1725862714773,38.9765941463472,9246513.91157468,0.0,1.0
2010-04-19,107.99,108.4,106.3,106.46,2600800,38.4180577023004,38.5639175380069,37.8168305746322,37.8737514861275,7310634.86281303,0.0,1.0
2010-04-20,111.51,111.67,108.88,108.88,2711400,39.6703177551951,39.7272386666903,38.7346802724926,38.7346802724926,7621522.36505354,0.0,1.0
2010-04-21,111.87,112.22,110.45,111.31,1988500,39.7983898060594,39.9229042999551,39.2932167165393,39.5991666158261,5589509.9295231,0.0,1.0
2010-04-22,113.01,113.22,109.86,110.97,2244700,40.2039513004628,40.2786599968002,39.0833208554007,39.4782096788988,6309667.05496631,0.0,1.0
2010-04-23,113.72,113.86,111.07,112.15,2656400,40.4565378452228,40.5063436427811,39.5137852485833,39.898001401176,7466921.8892558,0.0,1.0
2010-04-26,112.48,114.58,112.15,113.95,2084600,40.0154007811349,40.7624877445095,39.898001401176,40.5383616554971,5859639.12450785,0.0,1.0
2010-04-27,108.63,113.04,108.35,112.05,2334600,38.6457413482813,40.2146239713681,38.5461297531647,39.8624258314915,6562368.55995205,0.0,1.0
2010-04-28,109.42,110.39,108.07,109.39,2175600,38.9267883487889,39.2718713747286,38.446518158048,38.9161156778836,6115432.63900954,0.0,1.0
2010-04-29,111.26,111.61,109.19,110.19,2341600,39.5813788309839,39.7058933248796,38.8449645385145,39.2007202353596,6582044.98414448,0.0,1.0
2010-04-30,112.12,114.95,110.56,111.54,3536100,39.8873287302706,40.8941173523422,39.3323498431923,39.6809904261005,9939686.22669684,0.0,1.0
2010-05-03,113.56,114.9,111.04,112.82,2958500,40.3996169337276,40.8763295675,39.5031125776779,40.1363577180622,8316100.13904656,0.0,1.0
2010-05-04,110.24,110.54,105.43,109.35,4199500,39.2185080202019,39.3252347292554,37.507323118377,38.9018854500098,11804449.0565915,0.0,1.0
2010-05-05,105.17,108.94,104.27,108.0,3375400,37.4148266371973,38.7560256143033,37.0946465100367,38.4216152592689,9487971.74559331,0.0,1.0
2010-05-06,102.37,105.47,96.57,104.4,4758500,36.4187106860311,37.5215533462508,34.3553276443296,37.1408947506266,13375752.0742448,0.0,1.0
2010-05-07,100.84,104.56,98.93,101.82,3721800,35.8744044698581,37.1978156621218,35.194911088884,36.2230450527663,10461673.6513448,0.0,1.0
2010-05-10,106.49,107.77,101.57,102.67,3191400,37.8844241570328,38.3397914489945,36.134106128555,36.5254373950846,8970762.88110639,0.0,1.0
2010-05-11,104.74,105.41,103.85,104.98,3854700,37.2618516875539,37.5002080044401,36.9452291173618,37.3472330547967,10835244.6192269,0.0,1.0
2010-05-12,108.38,108.74,105.0,105.0,3453000,38.55680242407,38.6848744749342,37.3543481687336,37.3543481687336,9706098.96235519,0.0,1.0
2010-05-13,108.08,110.11,107.6,108.11,2607100,38.4500757150165,39.172259779612,38.2793129805309,38.4607483859218,7328343.64458622,0.0,1.0
2010-05-14,106.09,107.62,103.41,106.94,1998000,37.7421218782948,38.2864280944678,36.78869661075,38.0445142206131,5616213.64806998,0.0,1.0
2010-05-17,103.23,107.29,100.96,106.16,3129600,36.7246605853178,38.1690287145089,35.9170951534795,37.7670247770739,8797048.16466459,0.0,1.0
2010-05-18,102.84,105.92,102.47,104.99,2956000,36.5859158635483,37.6816434098311,36.4542862557156,37.3507906117652,8309072.84469212,0.0,1.0
2010-05-19,102.23,104.23,99.59,102.52,2694500,36.3689048884728,37.0804162821629,35.4297098488017,36.4720740405578,7574017.8552175,0.0,1.0
2010-05-20,96.29,99.78,96.03,99.64,2838300,34.255716049213,35.4973034312023,34.1632195680333,35.447497633644,7978227.826485,0.0,1.0
2010-05-21,100.59,100.66,93.28,94.38,4135200,35.7854655456468,35.810368444426,33.1848914017093,33.5762226682389,11623707.0457953,0.0,1.0
2010-05-24,97.36,101.07,97.26,99.63,2862300,34.6363746448372,35.9562282801325,34.6007990751527,35.4439400766756,8045689.85228765,0.0,1.0
2010-05-25,98.71,98.93,93.43,93.5,3253500,35.1166448355781,35.194911088884,33.238254756236,33.2631576550152,9145320.87287071,0.0,1.0
2010-05-26,99.74,101.89,99.4,100.02,3294300,35.4830732033285,36.2479479515454,35.3621162664012,35.5826847984451,9260006.31673522,0.0,1.0
2010-05-27,106.51,106.72,101.45,101.97,4022100,37.8915392709697,37.9662479673072,36.0914154449336,36.276408407293,11305792.2492004,0.0,1.0
2010-05-28,104.84,107.57,103.85,106.03,3213700,37.2974272572384,38.2686403096255,36.9452291173618,37.7207765364841,9033446.34674801,0.0,1.0
2010-06-01,100.83,104.99,100.59,103.59,3341100,35.8708469128896,37.3507906117652,35.7854655456468,36.8527326361821,9391557.26705038,0.0,1.0
2010-06-02,107.75,107.8,100.87,102.1,4052300,38.3326763350576,38.3504641198999,35.8850771407635,36.3226566478829,11390681.965002,0.0,1.0
2010-06-03,109.73,109.91,105.12,107.47,3634000,39.0370726148109,39.101108640243,37.3970388523551,38.233064739941,10214875.0736168,0.0,1.0
2010-06-04,102.99,110.59,101.93,107.8,6319800,36.639279218075,39.3430225140977,36.2621781794192,38.3504641198999,17764437.9444808,0.0,1.0
2010-06-07,101.14,106.2,99.38,103.56,5121800,35.9811311789116,37.7812550049477,35.3550011524643,36.8420599652767,14396958.4898323,0.0,1.0
2010-06-08,105.36,105.79,101.1,102.51,4139700,37.4824202195979,37.6353951692413,35.9669009510378,36.4685164835894,11636356.1756333,0.0,1.0
2010-06-09,103.81,108.54,103.09,106.18,3208500,36.930998889488,38.6137233355652,36.6748547877595,37.7741398910108,9018829.57449077,0.0,1.0
2010-06-10,108.77,108.87,105.82,105.82,3456500,38.6955471458396,38.7311227155241,37.6460678401466,37.6460678401466,9715937.17445141,0.0,1.0
2010-06-11,109.86,109.91,106.95,107.99,2289500,39.0833208554007,39.101108640243,38.0480717775816,38.4180577023004,6435596.16979792,0.0,1.0
2010-06-14,108.95,112.16,108.64,110.94,3109400,38.7595831712717,39.9015589581444,38.6492989052497,39.4675370079934,8740267.62628069,0.0,1.0
2010-06-15,110.36,111.03,108.85,110.61,3029600,39.2611987038233,39.4995550207095,38.7240076015872,39.3501376280346,8515956.3904869,0.0,1.0
2010-06-16,110.39,111.42,108.73,109.44,1748500,39.2718713747286,39.6382997424791,38.6813169179658,38.9339034627258,4914889.67149669,0.0,1.0
2010-06-17,110.06,111.14,108.52,110.42,2565500,39.1544719947698,39.5386881473624,38.6066082216283,39.282544045634,7211409.4665283,0.0,1.0
2010-06-18,110.22,110.55,108.98,110.0,3026800,39.211392906265,39.3287922862239,38.7702558421771,39.1331266529591,8508085.82080992,0.0,1.0
2010-06-21,110.61,113.9,109.52,112.0,3036000,39.3501376280346,40.5205738706549,38.9623639184734,39.8446380466492,8533946.26403426,0.0,1.0
2010-06-22,106.45,111.35,105.813,110.61,3001900,37.870193929159,39.6133968436999,37.6435775502687,39.3501376280346,8438093.96903969,0.0,1.0
2010-06-23,106.84,107.92,105.26,106.57,2690000,38.0089386509286,38.3931548035213,37.4468446499134,37.9128846127804,7561368.72537951,0.0,1.0
2010-06-24,104.59,108.22,103.98,105.82,2808100,37.2084883330272,38.4998815125748,36.9914773579517,37.6460678401466,7893338.11068334,0.0,1.0
2010-06-25,109.78,109.97,104.61,106.24,7173000,39.0548603996531,39.1224539820537,37.2156034469641,37.7954852328215,20162712.9617648,0.0,1.0
2010-06-28,105.42,109.57,104.94,108.94,3095300,37.5037655614086,38.9801517033157,37.3330028269229,38.7560256143033,8700633.68612163,0.0,1.0
2010-06-29,100.24,103.76,99.53,103.33,4140300,35.660951051751,36.9132111046457,35.408364506991,36.7602361550024,11638042.7262784,0.0,1.0
2010-06-30,98.37,101.35,98.05,100.26,3685100,34.9956878986508,36.0558398752491,34.8818460756603,35.668066165688,10358512.9702216,0.0,1.0
2010-07-01,99.08,99.98,95.78,98.52,3264900,35.2482744434108,35.5684545705713,34.074280643822,35.0490512531775,9177365.33512696,0.0,1.0
2010-07-02,98.34,100.65,97.57,98.69,2601600,34.9850152277454,35.8068108874575,34.7110833411747,35.1095297216412,7312883.59700644,0.0,1.0
2010-07-06,99.85,102.7,98.77,100.34,2595000,35.5222063299815,36.53611006599,35.1379901773888,35.6965266214356,7294331.53991071,0.0,1.0
2010-07-07,103.8,103.82,99.23,100.12,2728900,36.9274413325195,36.9345564464564,35.3016377979375,35.6182603681296,7670713.42553464,0.0,1.0
2010-07-08,106.22,106.8,103.75,104.88,3524100,37.7883701188846,37.9947084230548,36.9096535476773,37.3116574851122,9905955.21379553,0.0,1.0
2010-07-09,105.57,106.89,104.25,105.89,1864900,37.5571289159353,38.0267264357708,37.0875313960998,37.6709707389258,5242080.4966395,0.0,1.0
2010-07-12,105.54,106.6,104.68,105.3,1612700,37.54645624503,37.9235572836858,37.2405063457432,37.4610748777872,4533167.0421634,0.0,1.0
2010-07-13,106.81,108.32,106.51,106.99,2623300,37.9982659800232,38.5354570822593,37.8915392709697,38.0623020054554,7373880.51200301,0.0,1.0
2010-07-14,106.64,108.47,105.16,106.11,2103200,37.9929296445706,38.6449088385837,37.4656459248222,37.8041050692553,5903341.7559062,0.155,1.0
2010-07-15,106.19,107.0,103.93,107.0,2122200,37.8326068919444,38.1211878466715,37.0274304009773,38.1211878466715,5956671.67857747,0.0,1.0
2010-07-16,102.28,105.53,101.13,105.12,3106700,36.4395803080146,37.5974668547593,36.0298666068588,37.4513950134777,8720003.72435993,0.0,1.0
2010-07-19,102.01,103.52,100.67,102.68,2301800,36.3433866564389,36.8813585596957,35.8659811263965,36.5820894214601,6460779.78972275,0.0,1.0
2010-07-20,104.15,104.49,100.01,100.48,2881400,37.1058104133723,37.226943159801,35.6308410892114,35.7982892975099,8087623.11500007,0.0,1.0
2010-07-21,102.42,104.64,101.53,104.53,2412000,36.4894584977205,37.2803840773431,36.1723757203043,37.2411940711456,6770093.34121613,0.0,1.0
2010-07-22,103.2,104.74,102.77,103.85,2110300,36.7673512689393,37.3160113557044,36.6141539719853,36.9989285782882,5923270.30595704,0.0,1.0
2010-07-23,102.33,103.21,100.59,102.79,2336100,36.4573939471953,36.7709139967754,35.8374793037074,36.6212794276576,6557054.33433457,0.0,1.0
2010-07-26,103.72,104.42,102.21,102.21,1710100,36.9526131164184,37.202004064948,36.4146412131616,36.4146412131616,4799973.72421795,0.0,1.0
2010-07-27,100.56,103.94,99.11,103.86,3037500,35.826791120199,37.0309931288134,35.310195583959,37.0024913061243,8525770.53231508,0.0,1.0
2010-07-28,100.56,101.86,100.02,100.93,1665300,35.826791120199,36.2899457388968,35.6344038170475,35.958612050136,4674227.38023516,0.0,1.0
2010-07-29,100.58,102.02,99.47,101.73,1824800,35.8339165758712,36.346949384275,35.43845378606,36.243630277027,5121918.04687031,0.0,1.0
2010-07-30,97.5,100.98,97.14,99.58,3823900,34.7365964023409,35.9764256893167,34.6083382002399,35.4776437922575,10733067.9632986,0.0,1.0
2010-08-02,102.51,102.85,99.06,99.31,2619400,36.5215230482458,36.6426557946744,35.2923819447783,35.3814501406818,7352231.54974358,0.0,1.0
2010-08-03,101.7,102.85,101.2,102.3,2103700,36.2329420935186,36.6426557946744,36.0548057017118,36.4467057636869,5904745.17492387,0.0,1.0
2010-08-04,103.0,103.75,101.52,102.06,1599600,36.6960967122165,36.9633012999268,36.1688129924682,36.3612002956196,4489818.12131398,0.0,1.0
2010-08-05,102.44,102.9,101.12,102.25,1768400,36.4965839533928,36.6604694338551,36.0263038790227,36.4288921245062,4963612.3816777,0.0,1.0
2010-08-06,99.26,99.73,95.25,96.45,6882500,35.3636365015011,35.5310847097995,33.9349826392099,34.3625099795464,19318062.7781592,0.0,1.0
2010-08-09,99.94,100.6,98.11,100.17,2628600,35.6059019943584,35.8410420315435,34.9539228003453,35.6878447345896,7378054.45966863,0.0,1.0
2010-08-10,100.7,101.41,98.49,98.8,4795700,35.8766693099049,36.1296229862706,35.0893064581185,35.1997510210388,13460753.1660324,0.0,1.0
2010-08-11,97.15,99.18,96.73,98.59,2478800,34.6119009280761,35.335134678812,34.4622663589583,35.1249337364799,6957590.12197617,0.0,1.0
2010-08-12,95.36,97.86,95.03,95.39,2961200,33.9741726454074,34.8648546044418,33.8566026268149,33.9848608289159,8311608.79021941,0.0,1.0
2010-08-13,94.17,95.93,93.71,95.31,4068800,33.5502080329071,34.1772481320673,33.3863225524447,33.9563590062268,11420462.598151,0.0,1.0
2010-08-16,94.09,94.19,92.11,93.49,2696300,33.521706210218,33.5573334885794,32.8162860986627,33.3079425400497,7568077.39466046,0.0,1.0
2010-08-17,95.16,95.6,93.79,95.07,2446800,33.9029180886847,34.0596781134747,33.4148243751339,33.8708535381595,6867771.30484561,0.0,1.0
2010-08-18,93.35,95.0,91.96,94.77,3028600,33.2580643503438,33.8459144433065,32.7628451811207,33.7639717030753,8500789.67380065,0.0,1.0
2010-08-19,91.52,93.59,91.12,92.99,2953700,32.6060851563306,33.3435698184111,32.4635760428851,33.1298061482428,8290557.50495443,0.0,1.0
2010-08-20,91.42,91.7,90.43,91.26,2826200,32.5704578779693,32.6702142573811,32.2177478221916,32.5134542325911,7932685.65544983,0.0,1.0
2010-08-23,91.73,92.95,91.39,91.63,1991600,32.6809024408895,33.1155552368983,32.5597696944608,32.6452751625281,5590098.63116337,0.0,1.0
2010-08-24,88.61,90.48,87.54,90.3,3543000,31.5693313560146,32.2355614613723,31.1881194775479,32.1714323603219,9944627.15917444,0.0,1.0
2010-08-25,87.46,87.98,85.42,87.91,3756000,31.1596176548588,31.3448795023379,30.4328211762867,31.319940407485,10542483.6606997,0.0,1.0
2010-08-26,86.62,89.02,86.18,88.08,2292800,30.8603485166232,31.7154031972963,30.7035884918332,31.3805067806993,6435518.24740479,0.0,1.0
2010-08-27,89.4,89.61,85.8,87.55,2156500,31.8507868550695,31.9256041396284,30.56820483406,31.191682205384,6052946.22318929,0.0,1.0
2010-08-30,87.56,89.93,87.53,89.24,2274900,31.1952449332202,32.0396114303848,31.1845567497118,31.7937832096913,6385275.84657237,0.0,1.0
2010-08-31,86.87,88.32,85.91,87.15,2879600,30.9494167125267,31.4660122487666,30.6073948402575,31.0491730919385,8082570.80653646,0.0,1.0
2010-09-01,89.94,90.06,87.29,88.28,3099100,32.0431741582209,32.0859268922546,31.0990512816445,31.4517613374221,8698671.75529142,0.0,1.0
2010-09-02,89.49,90.08,88.44,90.08,1631200,31.8828514055947,32.0930523479268,31.5087649828003,32.0930523479268,4578514.20323041,0.0,1.0
2010-09-03,90.33,91.38,89.79,90.33,2088900,32.1821205438303,32.5562069666247,31.9897332406788,32.1821205438303,5863203.97200098,0.0,1.0
2010-09-07,88.71,89.89,88.34,89.26,2167200,31.604958634376,32.0253605190402,31.4731377044389,31.8009086653636,6082979.39016732,0.0,1.0
2010-09-08,90.27,90.63,88.72,88.72,2098600,32.1607441768134,32.2890023789144,31.6085213622121,31.6085213622121,5890430.30094369,0.0,1.0
2010-09-09,89.37,91.5,88.515,91.44,1741000,31.8400986715611,32.5989597006584,31.5354854415713,32.5775833336415,4886705.01950965,0.0,1.0
2010-09-10,92.2,92.56,89.62,89.62,3013300,32.848350649188,32.9766088512889,31.9291668674645,31.9291668674645,8457845.05186009,0.0,1.0
2010-09-13,92.29,93.15,91.64,93.15,1568400,32.8804151997132,33.1868097936211,32.6488378903643,33.1868097936211,4402244.77461168,0.0,1.0
2010-09-14,92.2,93.14,91.3,91.87,1544900,32.848350649188,33.1832470657849,32.5277051439356,32.7307806305954,4336284.08078142,0.0,1.0
2010-09-15,91.58,92.15,90.73,91.74,2782600,32.6274615233475,32.8305370100073,32.3246296572758,32.6844651687257,7810307.51710944,0.0,1.0
2010-09-16,91.0,92.7,90.44,92.19,2482400,32.4208233088515,33.0264870409949,32.2213105500278,32.8447879213518,6967694.73890336,0.0,1.0
2010-09-17,89.11,91.08,87.84,91.08,7070700,31.7474677478215,32.4493251315406,31.295001312632,32.4493251315406,19846309.6964083,0.0,1.0
2010-09-20,87.73,89.87,87.35,89.42,4783200,31.2558113064345,32.0182350633679,31.1204276486613,31.8579123107418,13425667.6905908,0.0,1.0
2010-09-21,89.62,90.25,87.27,88.0,3891500,31.9291668674645,32.1536187211412,31.0919258259722,31.3520049580102,10922810.214487,0.0,1.0
2010-09-22,90.36,90.93,89.7,89.7,3678600,32.1928087273387,32.3958842139985,31.9576686901536,31.9576686901536,10325234.3967652,0.0,1.0
2010-09-23,89.67,90.78,88.63,89.3,2191400,31.9469805066452,32.3424432964565,31.5764568116869,31.8151595767081,6150904.87062231,0.0,1.0
2010-09-24,92.11,92.87,90.06,91.14,2731200,32.8162860986627,33.0870534142092,32.0859268922546,32.4707014985574,7666036.0420935,0.0,1.0
2010-09-27,91.25,92.97,91.19,92.24,1564100,32.5098915047549,33.1226806925706,32.4885151377381,32.8626015605325,4390175.37105976,0.0,1.0
2010-09-28,91.78,91.98,90.08,91.36,1781300,32.6987160800702,32.769970636793,32.0930523479268,32.5490815109524,4999820.59233345,0.0,1.0
2010-09-29,93.82,93.94,90.76,91.01,2818800,33.4255125586423,33.4682652926759,32.3353178407842,32.4243860366876,7911915.05398839,0.0,1.0
2010-09-30,92.97,94.85,91.71,94.48,2987900,33.1226806925706,33.7924735257644,32.6737769852172,33.6606525958273,8386551.36576271,0.0,1.0
2010-10-01,96.17,96.59,93.98,94.11,3013900,34.2627536001346,34.4123881692524,33.4825162040205,33.5288316658903,8459529.15468129,0.0,1.0
2010-10-04,95.72,96.85,95.18,95.37,3140600,34.1024308475084,34.5050190929919,33.910043544357,33.9777353732436,8815155.53375761,0.0,1.0
2010-10-05,97.33,97.76,95.43,96.76,2108900,34.6760300291265,34.8292273260804,33.9991117402604,34.4729545424667,5919340.73270759,0.0,1.0
2010-10-06,98.52,99.43,97.19,97.27,2368700,35.0999946416269,35.4242028747154,34.6261518394206,34.6546536621097,6648557.25428633,0.0,1.0
2010-10-07,98.56,99.07,97.62,99.01,1933000,35.1142455529715,35.2959446726145,34.7793491363745,35.2745683055976,5425617.92229302,0.0,1.0
2010-10-08,99.46,99.82,97.97,98.68,1677900,35.4348910582238,35.5631492603248,34.9040446106393,35.1569982870051,4709593.53948033,0.0,1.0
2010-10-11,99.56,100.64,98.79,99.0,1306000,35.4705183365852,35.8552929428881,35.1961882932026,35.2710055777615,3665730.47414107,0.0,1.0
2010-10-12,98.91,99.44,97.79,98.88,1306700,35.2389410272363,35.4277656025516,34.8399155095889,35.2282528437279,3667695.2607658,0.0,1.0
2010-10-13,98.75,100.23,98.35,99.71,2852900,35.2371596633182,35.7652710182722,35.094426864682,35.5797183800451,7995078.99307996,0.155,1.0
2010-10-14,99.01,99.74,97.87,97.87,2070700,35.3299359824317,35.5904233399428,34.9231475063185,34.9231475063185,5803010.99616906,0.0,1.0
2010-10-15,100.04,100.83,99.15,99.7,3067100,35.69747293892,35.9793702162266,35.3798924619544,35.5761500600792,8595361.48469122,0.0,1.0
2010-10-18,101.33,102.06,99.56,99.87,2235300,36.1577862145218,36.418273572033,35.5261935805566,35.6368114994996,6264292.49999357,0.0,1.0
2010-10-19,99.48,100.1,98.54,99.78,3005000,35.4976470208293,35.7188828587155,35.1622249440342,35.6046966198065,8421330.00603081,0.0,1.0
2010-10-20,100.12,100.82,99.16,99.56,1448700,35.7260194986473,35.9758018962607,35.3834607819203,35.5261935805566,4059893.77029512,0.0,1.0
2010-10-21,98.8,101.68,97.68,100.45,2110400,35.2550012631477,36.2826774133285,34.8553494269663,35.8437740575222,5914267.83518384,0.0,1.0
2010-10-22,97.31,99.48,96.49,99.47,1978300,34.7233215882278,35.4976470208293,34.4307193510235,35.4940787008634,5544065.60763086,0.0,1.0
2010-10-25,97.46,98.92,97.12,98.03,1334700,34.7768463877164,35.2978211027386,34.6555235088756,34.980240625773,3740415.69352722,0.0,1.0
2010-10-26,95.75,97.68,95.18,96.86,2012500,34.1666636735465,34.8553494269663,33.9632694354899,34.562747189762,5639909.03066123,0.0,1.0
2010-10-27,95.76,95.9,93.66,94.92,1753000,34.1702319935124,34.2201884730351,33.4208848006722,33.8704931163763,4912676.0401238,0.0,1.0
2010-10-28,94.94,96.91,94.34,96.39,1440500,33.8776297563081,34.5805887895916,33.6635305583538,34.3950361513645,4036913.76828199,0.0,1.0
2010-10-29,95.72,96.03,94.14,94.52,2033400,34.1559587136488,34.2665766325919,33.5921641590357,33.7277603177401,5698480.01140201,0.0,1.0
2010-11-01,96.07,97.91,95.36,96.88,1422000,34.2808499124555,34.9374207861821,34.0274991948762,34.5698838296938,3985068.64178895,0.0,1.0
2010-11-02,97.74,98.36,95.86,97.17,2034500,34.8767593467617,35.0979951846479,34.2059151931715,34.6733651087051,5701562.6945989,0.0,1.0
2010-11-03,88.64,90.5,86.0,90.49,16100500,31.6295881777876,32.293295691446,30.6875517067885,32.2897273714801,45120673.4649248,0.0,1.0
2010-11-04,88.29,89.76,86.31,89.76,6261900,31.5046969789809,32.029240013969,30.7981696257316,32.029240013969,17548594.4641479,0.0,1.0
2010-11-05,88.61,88.86,87.0,88.66,3639100,31.6188832178899,31.7080912170375,31.0443837033791,31.6367248177194,10198356.7470704,0.0,1.0
2010-11-08,89.46,91.34,88.75,89.205,4667400,31.9221904149918,32.5930345685821,31.6688396974126,31.8311982558613,13080105.0483023,0.0,1.0
2010-11-09,91.99,92.8099,89.86,90.14,4432000,32.824975366366,33.1175419203706,32.0649232136281,32.1648361726734,12420410.8441692,0.0,1.0
2010-11-10,93.88,94.09,92.07,92.41,2815100,33.4993878399221,33.5743225592062,32.8535219260932,32.974844804934,7889146.78867799,0.0,1.0
2010-11-11,94.11,95.0,93.22,93.22,2208000,33.581459199138,33.8990396761036,33.2638787221724,33.2638787221724,6187785.90792546,0.0,1.0
2010-11-12,92.05,93.45,91.23,93.11,2354900,32.8463852861614,33.3459500813882,32.5537830489572,33.2246272025474,6599464.23667287,0.0,1.0
2010-11-15,92.43,94.22,92.08,93.5,2132400,32.9819814448658,33.6207107187629,32.8570902460591,33.3637916812177,5975921.4991215,0.0,1.0
2010-11-16,91.05,91.42,89.6,91.42,2616100,32.4895532895708,32.6215811283094,31.9721468945145,32.6215811283094,7331461.37396913,0.0,1.0
2010-11-17,90.17,91.92,89.98,91.28,2018100,32.1755411325712,32.7999971266046,32.1077430532189,32.5716246487867,5655602.69057263,0.0,1.0
2010-11-18,92.11,92.7155,90.05,90.51,2425700,32.8677952059568,33.0838569798924,32.1327212929803,32.2968640114119,6797876.93698135,0.0,1.0
2010-11-19,92.96,93.07,91.14,91.65,2210200,33.1711024030588,33.2103539226838,32.521668169264,32.7036524875252,6193951.27431924,0.0,1.0
2010-11-22,92.5,93.63,90.98,92.69,1272000,33.0069596846272,33.4101798407745,32.4645750498095,33.0747577639794,3564702.75130489,0.0,1.0
2010-11-23,88.7,91.2,88.5,91.15,2949800,31.650998097583,32.5430780890594,31.5796316982649,32.5252364892299,8266635.35833268,0.0,1.0
2010-11-24,89.8,90.05,88.54,89.3,1756400,32.0435132938326,32.1327212929803,31.5939049781285,31.8650972955374,4922204.33364144,0.0,1.0
2010-11-26,88.92,89.8,88.84,88.97,462000,31.7295011368329,32.0435132938326,31.7009545771057,31.7473427366625,1294726.94269093,0.0,1.0
2010-11-29,89.22,89.63,87.61,88.64,1800100,31.8365507358101,31.9828518544122,31.2620512212993,31.6295881777876,5044670.9297358,0.0,1.0
2010-11-30,88.95,89.87,88.01,88.42,2228200,31.7402060967307,32.068491533594,31.4047840199355,31.5510851385377,6244395.18117731,0.0,1.0
2010-12-01,91.63,91.72,89.56,90.49,2405600,32.6965158475934,32.7286307272865,31.9578736146509,32.2897273714801,6741547.90765647,0.0,1.0
2010-12-02,93.86,93.99,91.53,91.53,1986600,33.4922511999903,33.5386393595471,32.6608326479343,32.6608326479343,5567325.85357099,0.0,1.0
2010-12-03,93.74,94.0,92.78,93.46,1668900,33.4494313603995,33.542207679513,33.1068726436725,33.3495184013541,4676990.89752572,0.0,1.0
2010-12-06,94.38,94.7,93.51,93.55,1466700,33.6778038382174,33.7919900771264,33.3673600011836,33.3816332810473,4110337.67715321,0.0,1.0
2010-12-07,92.71,96.07,92.43,95.55,2378600,33.0818944039112,34.2808499124555,32.9819814448658,34.0952972742284,6665882.04736934,0.0,1.0
2010-12-08,92.2,93.53,91.41,93.17,1494300,32.89991008565,33.3744966411154,32.6180128083435,33.2460371223428,4187685.00100228,0.0,1.0
2010-12-09,92.23,93.41,91.77,92.35,2057600,32.9106150455477,33.3316768015246,32.7464723271161,32.9534348851386,5766299.04173345,0.0,1.0
2010-12-10,90.75,92.43,90.73,91.93,1978000,32.3825036905937,32.9819814448658,32.3753670506619,32.8035654465705,5543224.87584989,0.0,1.0
2010-12-13,90.7,92.5,90.59,91.5,2266400,32.3646620907642,33.0069596846272,32.3254105711392,32.6501276880366,6351448.36128725,0.0,1.0
2010-12-14,91.65,92.0889,90.1826,90.82,1839000,32.7036524875252,32.8602660508288,32.1800372157282,32.407481930355,5153685.81733466,0.0,1.0
2010-12-15,90.12,92.19,89.85,91.35,1800400,32.1576995327416,32.8963417656841,32.0613548936622,32.596602888548,5045511.66151677,0.0,1.0
2010-12-16,90.51,90.71,89.76,90.17,1001900,32.2968640114119,32.3682304107301,32.029240013969,32.1755411325712,2807763.90450658,0.0,1.0
2010-12-17,91.67,91.8,90.08,90.41,2423500,32.710789127457,32.7571772870138,32.143426252878,32.2611808117529,6791711.57058758,0.0,1.0
2010-12-20,91.46,92.0,89.88,91.87,2033500,32.635854408173,32.8285436863319,32.0720598535599,32.7821555267751,5698760.255329,0.0,1.0
2010-12-21,91.65,92.4481,91.09,91.73,850000,32.7036524875252,32.9884401040041,32.5038265694345,32.7321990472524,2382073.37940971,0.0,1.0
2010-12-22,92.2,92.57,91.46,91.91,883400,32.89991008565,33.0319379243885,32.635854408173,32.7964288066387,2475674.85102417,0.0,1.0
2010-12-23,91.45,92.06,90.31,90.59,2342900,32.6322860882071,32.8499536061273,32.2254976120938,32.3254105711392,6565834.96543413,0.0,1.0
2010-12-27,90.12,91.43,89.53,91.25,1357900,32.1576995327416,32.6251494482753,31.9471686547532,32.560919688889,3805432.28458877,0.0,1.0
2010-12-28,89.98,90.65,89.92,90.51,1348100,32.1077430532189,32.3468204909346,32.0863331334235,32.2968640114119,3777968.37974381,0.0,1.0
2010-12-29,91.19,91.54,89.97,90.47,1055100,32.5395097690935,32.6644009679002,32.104174733253,32.2825907315483,2956853.67366493,0.0,1.0
2010-12-30,91.75,92.06,90.87,91.22,1164200,32.7393356871842,32.8499536061273,32.4253235301845,32.5502147289912,3262599.79801034,0.0,1.0
2010-12-31,91.41,92.12,91.31,91.65,1021200,32.6180128083435,32.8713635259228,32.5823296086844,32.7036524875252,2861850.98241552,0.0,1.0
2011-01-03,92.35,93.5,92.27,92.45,1750400,32.9534348851386,33.3637916812177,32.9248883254113,32.9891180847976,4905389.69802207,0.0,1.0
2011-01-04,92.14,93.28,91.39,93.08,2062700,32.8785001658546,33.2852886419678,32.6108761684116,33.2139222426497,5780591.4820099,0.0,1.0
2011-01-05,92.33,92.99,90.84,91.26,1736300,32.9462982452068,33.1818073629565,32.4146185702868,32.5644880088549,4865875.30431657,0.0,1.0
2011-01-06,92.82,94.43,92.3,93.35,2589200,33.1211459235361,33.695645438047,32.9355932853091,33.3102668817291,7256075.75760899,0.0,1.0
2011-01-07,94.26,94.35,92.91,93.26,2415100,33.6349839986266,33.6670988783197,33.1532608032293,33.278152002036,6768171.08072046,0.0,1.0
2011-01-10,94.95,95.0,93.82,94.15,2574800,33.8811980762741,33.8990396761036,33.4779779201267,33.5957324790016,7215720.63212249,0.0,1.0
2011-01-11,96.73,96.87,94.78,95.44,2919200,34.5163590302053,34.5663155097279,33.8205366368537,34.0560457546034,8180880.71667391,0.0,1.0
2011-01-12,98.49,99.3199,96.93,97.49,2588400,35.1996923036762,35.4962932240013,34.6421583409009,34.8422987377946,7242435.922469,0.155,1.0
2011-01-13,97.86,98.58,97.04,98.23,1668200,34.9745343571708,35.2318577246055,34.6814716331479,35.106769976547,4667683.3587787,0.0,1.0
2011-01-14,100.58,100.71,97.25,97.8,2180600,35.9466448563687,35.9931060199333,34.756524281983,34.9530907432179,6101396.9141307,0.0,1.0
2011-01-18,102.88,103.21,100.33,100.83,3007300,36.7686500578963,36.8865899346372,35.8572964648983,36.0359932478391,8414533.12843495,0.0,1.0
2011-01-19,101.44,102.9999,100.77,102.85,2897400,36.2540033230268,36.8115015464455,36.0145496338862,36.7579282509198,8107028.99156301,0.0,1.0
2011-01-20,101.36,101.49,99.23,99.78,2445800,36.2254118377563,36.2718730013209,35.4641635424285,35.6607300036634,6843436.0142075,0.0,1.0
2011-01-21,101.72,102.58,100.5,101.99,2406000,36.3540735214737,36.6614319881318,35.9180533710981,36.4505697842617,6732074.18847952,0.0,1.0
2011-01-24,101.73,102.13,100.61,101.35,1642300,36.3576474571325,36.5006048834851,35.9573666633451,36.2218379020975,4595214.23098085,0.0,1.0
2011-01-25,99.87,101.58,98.94,101.58,1973800,35.6928954245928,36.3040384222502,35.3605194083229,36.3040384222502,5522763.10607684,0.0,1.0
2011-01-26,102.28,102.94,100.25,100.38,2319200,36.5542139183673,36.7900936718492,35.8287049796278,35.8751661431924,6489204.67910297,0.0,1.0
2011-01-27,103.25,104.1399,101.73,101.91,2591100,36.9008856772725,37.2189302115505,36.3576474571325,36.4219782989912,7249990.61918923,0.0,1.0
2011-01-28,102.53,105.15,102.17,103.37,2829400,36.6435623098377,37.5799334524475,36.5149006261204,36.9437729051783,7916762.55564589,0.0,1.0
2011-01-31,106.39,106.58,102.74,102.74,2308000,38.0231014741406,38.0910062516581,36.7186149586729,36.7186149586729,6457866.67789308,0.0,1.0
2011-02-01,107.38,108.27,105.85,106.72,2264000,38.3769211043634,38.695001377998,37.8301089485646,38.1410413508815,6334753.10171141,0.0,1.0
2011-02-02,107.24,108.29,106.34,107.01,1494800,38.3268860051399,38.7021492493156,38.0052317958465,38.2446854849872,4182503.94719003,0.0,1.0
2011-02-03,107.05,107.24,105.62,106.89,974500,38.2589812276224,38.3268860051399,37.7479084284118,38.2017982570814,2726685.90884177,0.0,1.0
2011-02-04,106.78,107.49,105.71,107.3,1654200,38.1624849648344,38.4162343966103,37.7800738493411,38.3483296190928,4628510.85726635,0.0,1.0
2011-02-07,105.59,108.47,105.44,107.36,1741800,37.7371866214354,38.7664800911743,37.6835775865531,38.3697732330457,4873618.79530076,0.0,1.0
2011-02-08,104.76,105.82,103.55,105.82,2116000,37.4405499617536,37.8193871415881,37.0081037470369,37.8193871415881,5920643.80000944,0.0,1.0
2011-02-09,103.95,105.32,102.76,104.3,1704100,37.1510611733896,37.6406903586473,36.7257628299905,37.2761489214481,4768132.84479965,0.0,1.0
2011-02-10,104.24,104.69,103.09,103.47,1822800,37.2547053074952,37.4155324121419,36.8437027067314,36.9795122617664,5100259.69690794,0.0,1.0
2011-02-11,103.3,104.508,103.05,103.83,1520200,36.9187553555665,37.3504867831515,36.8294069640962,37.1081739454838,4253574.05707672,0.0,1.0
2011-02-14,104.9,106.53,103.35,103.35,2121500,37.4905850609771,38.073136573364,36.9366250338606,36.9366250338606,5936032.99703213,0.0,1.0
2011-02-15,103.55,106.19,103.16,104.79,2116000,37.0081037470369,37.9516227609643,36.8687202563431,37.4512717687301,5920643.80000944,0.0,1.0
2011-02-16,102.99,105.35,102.94,104.07,2324200,36.8079633501433,37.6514121656238,36.7900936718492,37.1939484012954,6503194.85821451,0.0,1.0
2011-02-17,104.22,104.58,102.34,103.28,3063200,37.2475574361776,37.376219119895,36.5756575323202,36.9116074842489,8570943.33090212,0.0,1.0
2011-02-18,108.89,109.8,106.81,106.84,3826100,38.9165853888445,39.2418135337968,38.1732067718109,38.1839285787873,10705564.859743,0.0,1.0
2011-02-22,108.32,111.629,108.09,109.86,2898900,38.712871056292,39.8954863657942,38.6306705361393,39.2632571477497,8111226.04529648,0.0,1.0
2011-02-23,114.39,114.74,108.51,108.51,4150000,40.8822500011932,41.0073377492518,38.7807758338095,38.7807758338095,11611848.6625894,0.0,1.0
2011-02-24,110.17,115.17,109.8,114.59,3623500,39.374049153173,41.1610169825808,39.2418135337968,40.9537287143695,10138682.8021428,0.0,1.0
2011-02-25,111.75,112.49,110.04,110.7,1648900,39.9387309872658,40.2032022260182,39.3275879896084,39.5634677430902,4613681.26740811,0.0,1.0
2011-02-28,112.31,113.241,111.55,112.09,1750100,40.1388713841595,40.4716047939953,39.8672522740895,40.0602447996656,4896842.49262595,0.0,1.0
2011-03-01,107.93,112.19,107.87,109.5,4536500,38.5734875655982,40.0959841562537,38.5520439516453,39.1345954640323,12693289.5079125,0.0,1.0
2011-03-02,108.69,108.95,104.38,105.85,7781800,38.8451066756682,38.9380290027974,37.3047404067187,37.8301089485646,21773755.1620574,0.0,1.0
2011-03-03,111.09,111.27,107.98,109.31,3034900,39.702851233784,39.7671820756427,38.5913572438923,39.0666906865148,8491758.91713073,0.0,1.0
2011-03-04,109.38,111.58,108.39,110.81,2174400,39.0917082361265,39.877974081066,38.7378886059038,39.6027810353372,6084049.09203238,0.0,1.0
2011-03-07,108.58,111.39,108.18,110.24,1858500,38.8057933834213,39.8100693035485,38.6628359570686,39.3990667027847,5200149.57576442,0.0,1.0
2011-03-08,106.2,108.9,106.07,108.54,1746600,37.9551966966231,38.9201593245034,37.9087355330585,38.791497640786,4887049.36724786,0.0,1.0
2011-03-09,105.8,107.63,105.2,106.14,1736200,37.8122392702705,38.4662694958338,37.5978031307415,37.9337530826702,4857949.79469583,0.0,1.0
2011-03-10,102.83,104.53,102.41,104.53,2630900,36.7507803796022,37.3583494416009,36.6006750819319,37.3583494416009,7361352.44491721,0.0,1.0
2011-03-11,105.65,106.55,102.0,102.61,1883600,37.7586302353883,38.0802844446817,36.4541437199205,36.6721537951083,5270380.27490442,0.0,1.0
2011-03-14,106.53,107.1,104.13,105.07,1975600,38.073136573364,38.2768509059165,37.2153920152483,37.5513419671769,5527799.57055701,0.0,1.0
2011-03-15,105.44,106.48,102.6501,103.28,2425900,37.6835775865531,38.05526689507,36.6864852771001,36.9116074842489,6787755.10134352,0.0,1.0
2011-03-16,104.49,107.51,103.07,105.8,2536100,37.3440536989656,38.423382267928,36.8365548354138,37.8122392702705,7096098.64896215,0.0,1.0
2011-03-17,108.68,109.16,105.87,106.77,2100000,38.8415327400094,39.0130816516326,37.8372568198822,38.1589110291756,5875875.22685246,0.0,1.0
2011-03-18,107.93,110.45,107.04,109.76,2968300,38.5734875655982,39.4741193516198,38.2554072919636,39.2275177911615,8305409.73136484,0.0,1.0
2011-03-21,111.4,111.46,109.0,109.49,2263000,39.8136432392073,39.8350868531602,38.9558986810915,39.1310215283735,6331955.0658891,0.0,1.0
2011-03-22,113.36,114.43,112.006,112.34,3279100,40.5141346283352,40.8965457438285,40.0302237401315,40.149593191136,9175039.26493899,0.0,1.0
2011-03-23,114.07,114.07,112.0,113.43,4043800,40.7678840601111,40.7678840601111,40.0280793787362,40.5391521779469,11314697.25826,0.0,1.0
2011-03-24,115.55,115.699,113.02,114.91,2877900,41.2968265376158,41.3500781789322,40.3926208159354,41.0680946554516,8052467.29302795,0.0,1.0
2011-03-25,117.54,118.13,114.76,115.82,2580500,42.0080397337202,42.2189019375903,41.0144856205694,41.3933228004039,7220331.43947274,0.0,1.0
2011-03-28,118.44,119.71,116.34,116.77,3103600,42.3296939430136,42.7835837716832,41.5791674546623,41.7328466879913,8683983.97812347,0.0,1.0
2011-03-29,119.67,119.76,115.8,117.51,3032700,42.7692880290479,42.8014534499773,41.3861749290862,41.9973179267437,8485603.23832165,0.0,1.0
2011-03-30,119.19,121.44,118.36,120.3,3604700,42.5977391174248,43.4018746406583,42.301102457743,42.9944459755533,10086079.7286833,0.0,1.0
2011-03-31,118.51,120.1,118.42,119.24,2844700,42.3547114926253,42.922967262377,42.3225460716959,42.6156087957188,7959572.50372723,0.0,1.0
2011-04-01,118.39,119.3,117.82,119.17,4158300,42.3118242647195,42.6370524096717,42.108109932167,42.5905912461071,11635072.3599146,0.0,1.0
2011-04-04,118.37,119.82,118.07,118.9,1913800,42.3046763934019,42.8228970639301,42.1974583236374,42.4940949833191,5354880.9567382,0.0,1.0
2011-04-05,116.92,118.74,116.63,118.04,1930600,41.7864557228736,42.436912012778,41.6828115887679,42.186736516661,5401887.95855302,0.0,1.0
2011-04-06,114.81,117.96,114.76,117.73,2033700,41.0323552988635,42.1581450313904,41.0144856205694,42.0759445112377,5690365.45183325,0.0,1.0
2011-04-07,114.66,115.68,112.7625,114.53,2205200,40.9787462639812,41.3432877011804,40.3005919727209,40.9322851004166,6170228.59535955,0.0,1.0
2011-04-08,114.66,116.39,113.8,115.46,1719400,40.9787462639812,41.5970371329564,40.6713877973231,41.2646611166865,4810942.79288101,0.0,1.0
2011-04-11,112.67,114.98,111.86,114.56,1436000,40.2675330678769,41.0931122050633,39.9780442795128,40.9430069073931,4017979.44083816,0.0,1.0
2011-04-12,109.23,111.53,108.16,111.53,2775200,39.0380992012443,39.8601044027719,38.655688085751,39.8601044027719,7765109.01407664,0.0,1.0
2011-04-13,110.61,112.19,109.64,110.09,1941500,39.5884852927019,40.1539839525199,39.241312064839,39.4023718097238,5424539.82293657,0.16,1.0
2011-04-14,110.72,111.29,108.7,109.7,1815800,39.6278554525627,39.8318644627502,38.9048761533017,39.2627866974903,5073334.74658161,0.0,1.0
2011-04-15,111.04,111.87,109.56,110.85,1745700,39.742386826703,40.0394525783796,39.2126792213039,39.6743838233072,4877475.75014183,0.0,1.0
2011-04-18,109.87,110.4,107.84,109.71,1727900,39.3236314900023,39.5133240784223,38.5970730852995,39.2663658029322,4827742.65261504,0.0,1.0
2011-04-19,109.47,110.39,108.49,109.91,1533000,39.1804672723269,39.5097449729804,38.8297149390221,39.3379479117699,4283193.17463907,0.0,1.0
2011-04-20,111.82,112.01,110.45,111.33,1803200,40.0215570511701,40.089560054566,39.5312196056317,39.8461808845177,5038130.41911883,0.0,1.0
2011-04-21,111.87,112.28,110.595,111.33,1024000,40.0394525783796,40.1861959014969,39.5831166345391,39.8461808845177,2861050.1049122,0.0,1.0
2011-04-25,110.34,112.19,109.73,111.99,967900,39.491849445771,40.1539839525199,39.2735240138159,40.0824018436822,2704307.02787551,0.0,1.0
2011-04-26,111.72,111.77,109.98,110.74,1100000,39.9857659967513,40.0036615239607,39.3630016498631,39.6350136634464,3073393.66738615,0.0,1.0
2011-04-27,111.76,112.2,109.19,112.01,1250200,40.0000824185188,40.1575630579618,39.0802523199541,40.089560054566,3493051.60269652,0.0,1.0
2011-04-28,111.98,113.05,110.33,111.61,1534000,40.0788227382403,40.4617870205221,39.4882703403291,39.9463958368905,4285987.16888215,0.0,1.0
2011-04-29,113.05,113.55,111.08,111.85,1315600,40.4617870205221,40.6407422926164,39.7567032484706,40.0322943674958,3675778.82619384,0.0,1.0
2011-05-02,110.94,113.8,110.47,113.48,1852500,39.7065957722841,40.7302199286636,39.5383778165155,40.6156885545232,5175874.3353026,0.0,1.0
2011-05-03,108.15,110.7,107.23,110.69,2060200,38.7080253539979,39.6206972416789,38.3787476533444,39.617118136237,5756186.93958997,0.0,1.0
2011-05-04,106.28,107.76,104.84,107.76,1933300,38.0387326363652,38.5684402417644,37.5233414527336,38.5684402417644,5401629.07014333,0.0,1.0
2011-05-05,104.35,105.43,101.84,104.26,3462700,37.3479652860812,37.7345086738049,36.4496098201678,37.3157533371042,9674763.86550732,0.0,1.0
2011-05-06,107.44,111.36,106.13,109.0,3596300,38.453908867624,39.8569182008434,37.9850460547369,39.0122493165582,10048041.4963826,0.0,1.0
2011-05-09,111.32,111.9,109.5,110.23,2382300,39.8426017790758,40.0501898947052,39.1912045886526,39.4524792859102,6656132.48528549,0.0,1.0
2011-05-10,110.85,111.779,109.78,111.42,1665800,39.6743838233072,40.0068827188584,39.2914195410254,39.8783928334947,4654235.61011987,0.0,1.0
2011-05-11,106.69,110.68,106.0,110.45,2173500,38.1854759594826,39.6135390307951,37.9385176839924,39.5312196056317,6072746.48733073,0.0,1.0
2011-05-12,105.52,106.91,104.13,105.46,2214300,37.7667206227819,38.2642162792041,37.2692249663597,37.7452459901306,6186741.45244833,0.0,1.0
2011-05-13,105.44,106.8,104.41,105.82,1817400,37.7380877792468,38.2248461193433,37.3694399187325,37.8740937860385,5077805.13737055,0.0,1.0
2011-05-16,104.7,107.71,104.23,105.17,1566800,37.4732339765472,38.5505447145549,37.3050160207786,37.6414519323159,4377630.18005512,0.0,1.0
2011-05-17,105.61,106.18,103.77,104.13,1970400,37.7989325717589,38.0029415819464,37.1403771704518,37.2692249663597,5505286.25656152,0.0,1.0
2011-05-18,106.62,107.469,105.5,105.89,1937100,38.1604222213894,38.4642882734055,37.7595624118981,37.8991475241317,5412246.24826701,0.0,1.0
2011-05-19,105.99,107.221,105.07,106.97,1548500,37.9349385785505,38.3755264584467,37.605660877897,38.2856909118554,4326500.08540679,0.0,1.0
2011-05-20,106.85,107.94,104.88,106.07,2023200,38.2427416465527,38.6328641397183,37.5376578745012,37.9635714220856,5652809.15259607,0.0,1.0
2011-05-23,104.25,105.6,103.97,105.1,1944500,37.3121742316624,37.795353466317,37.2119592792896,37.6163981942227,5432921.80566579,0.0,1.0
2011-05-24,106.06,107.09,104.85,105.165,2340700,37.9599923166437,38.328640177158,37.5269205581755,37.6396623795949,6539902.32477344,0.0,1.0
2011-05-25,107.2,107.92,105.5,105.5,1595200,38.3680103370188,38.6257059288346,37.7595624118981,37.7595624118981,4456979.61655854,0.0,1.0
2011-05-26,107.23,107.496,105.39,106.7,1181900,38.3787476533444,38.4739518580986,37.7201922520374,38.1890550649245,3302221.79589427,0.0,1.0
2011-05-27,108.15,109.0776,107.39,107.88,1301700,38.7080253539979,39.0400231747873,38.4360133404146,38.611389507067,3636942.30621506,0.0,1.0
2011-05-31,109.14,110.19,107.1,110.01,1783700,39.0623567927447,39.4381628641427,38.3322192825999,39.3737389661887,4983647.5313788,0.0,1.0
2011-06-01,108.19,111.67,107.96,109.51,3217400,38.7223417757655,39.9678704695418,38.6400223506021,39.1947836940944,8989397.07768019,0.0,1.0
2011-06-02,110.91,111.71,108.41,108.41,3120500,39.6958584559585,39.9821868913094,38.801082095487,38.801082095487,8718659.0355259,0.0,1.0
2011-06-03,110.56,111.79,107.8,109.35,2246200,39.5705897654925,40.0108197348445,38.5827566635319,39.1375180070243,6275869.86880253,0.0,1.0
2011-06-06,109.06,112.04,109.03,110.54,2714400,39.0337239492096,40.1002973708916,39.0229866328839,39.5634315546087,7584017.97341179,0.0,1.0
2011-06-07,108.05,110.04,108.02,109.51,2130500,38.6722342995791,39.3844762825144,38.6614969832534,39.1947836940944,5952604.73487836,0.0,1.0
2011-06-08,108.94,110.86,108.12,108.12,1979900,38.9907746839069,39.6779629287491,38.6972880376723,38.6972880376723,5531829.20187078,0.0,1.0
2011-06-09,110.78,111.17,109.0303,109.56,1840200,39.649330085214,39.7889151974475,39.0230940060472,39.2126792213039,5141508.20611273,0.0,1.0
2011-06-10,107.67,110.46,107.57,110.0,1900500,38.5362282927874,39.5347987110736,38.5004372383685,39.3701598607469,5309986.05897035,0.0,1.0
2011-06-13,104.71,108.56,103.65,107.99,2798500,37.4768130819891,38.8547686771153,37.0974279051492,38.6507596669278,7818992.88925469,0.0,1.0
2011-06-14,105.03,106.98,104.62,106.26,2683200,37.5913444561295,38.2892700172973,37.4446011330121,38.0315744254815,7496845.35302775,0.0,1.0
2011-06-15,102.87,105.3336,102.25,104.15,2712100,36.8182576806821,37.7000060973451,36.5963531432851,37.2763831772435,7577591.78665272,0.0,1.0
2011-06-16,101.61,103.55,101.25,102.56,2798200,36.3672903950044,37.0616368507303,36.2384425990965,36.7073054119836,7818154.69098177,0.0,1.0
2011-06-17,102.25,102.99,100.71,102.41,2958000,36.5963531432851,36.8612069459847,36.0451709052347,36.6536188303553,8264634.97102569,0.0,1.0
2011-06-20,100.9,101.91,100.22,101.51,2520200,36.1131739086305,36.474663558261,35.8697947385823,36.3314993405856,7041424.291406,0.0,1.0
2011-06-21,102.19,103.18,101.23,101.51,2048400,36.5748785106338,36.9292099493806,36.2312843882128,36.3314993405856,5723217.80752164,0.0,1.0
2011-06-22,101.34,103.4,101.22,101.73,2765900,36.2706545480735,37.007950269102,36.2277052827709,36.4102396603071,7727908.67693034,0.0,1.0
2011-06-23,100.16,100.24,96.62,99.06,2841400,35.848320105931,35.876952949466,34.5813167795033,35.4546185073235,7938855.24228274,0.0,1.0
2011-06-24,98.27,100.41,98.07,100.08,1964600,35.1718691774145,35.9377977419781,35.1002870685768,35.8196872623959,5489081.08995167,0.0,1.0
2011-06-27,100.33,100.43,97.21,97.4,2906200,35.909164898443,35.9449559528619,34.7924840005746,34.8604870039704,8119906.06923423,0.0,1.0
2011-06-28,102.41,102.79,99.99,100.6,1865000,36.6536188303553,36.789624837147,35.7874753134189,36.0058007453739,5210799.26334108,0.0,1.0
2011-06-29,103.1,104.16,101.59,102.63,1840600,36.9005771058455,37.2799622826854,36.3601321841207,36.7323591500768,5142625.80380996,0.0,1.0
2011-06-30,104.55,104.83,103.24,103.55,1888300,37.4195473949189,37.5197623472918,36.9506845820319,37.0616368507303,5275899.3292048,0.0,1.0
2011-07-01,103.08,104.56,102.39,104.37,3342500,36.8934188949617,37.4231265003608,36.6464606194716,37.355123496965,9338925.75748929,0.0,1.0
2011-07-05,103.24,104.99,102.95,103.31,1484900,36.9506845820319,37.5770280343619,36.8468905242172,36.9757383201251,4148802.051547,0.0,1.0
2011-07-06,102.27,103.32,101.75,103.04,1271900,36.6035113541689,36.979317425567,36.4173978711908,36.8791024731941,3553681.27777132,0.0,1.0
2011-07-07,103.55,104.01,102.44,103.67,1901100,37.0616368507303,37.2262757010571,36.664356146681,37.104586116033,5311662.45551621,0.0,1.0
2011-07-08,101.92,102.62,101.16,101.98,1703100,36.4782426637029,36.7287800446349,36.2062306501196,36.4997172963542,4758451.59538669,0.0,1.0
2011-07-11,99.01,100.44,98.57,100.44,1572600,35.4367229801141,35.9485350583038,35.2792423406711,35.9485350583038,4393835.34666497,0.0,1.0
2011-07-12,98.89,100.11,98.5249,98.84,1982900,35.3937737148114,35.8304245787215,35.2631005751282,35.375878187602,5540211.18460001,0.0,1.0
2011-07-13,98.94,101.09,98.58,99.51,1944000,35.468934929091,36.2396870020397,35.3398787680391,35.6732738507565,5422755.44457487,0.16,1.0
2011-07-14,96.71,99.58,96.4,99.46,2718900,34.6695037092419,35.6983681042944,34.5583720150028,35.6553493839437,7584326.01762068,0.0,1.0
2011-07-15,101.19,102.12,99.74,100.0,6751200,36.2755359356653,36.6089310183826,35.7557263980952,35.8489336255216,18832359.3402334,0.0,1.0
2011-07-18,101.52,102.59,100.48,101.39,2669200,36.3938374166295,36.7774210064226,36.0210085069241,36.3472338029163,7445688.69992758,0.0,1.0
2011-07-19,104.03,104.28,102.0,102.0,2365100,37.2936456506301,37.3832679846939,36.565912298032,36.565912298032,6597406.84257408,0.0,1.0
2011-07-20,103.81,104.81,103.53,104.81,2096300,37.2147779966539,37.5732673329091,37.1144009825025,37.5732673329091,5847593.74406497,0.0,1.0
2011-07-21,105.56,105.9,104.09,104.64,1939300,37.8421343351006,37.9640207094273,37.3151550108054,37.5123241457458,5409644.87328396,0.0,1.0
2011-07-22,106.57,106.6,105.01,105.55,1644200,38.2042085647183,38.214963244806,37.6449652001602,37.838549441738,4586468.3652109,0.0,1.0
2011-07-25,106.21,107.46,104.8,105.2001,1899200,38.0751524036664,38.5232640739855,37.5696824395466,37.7131140229823,5297786.59482335,0.0,1.0
2011-07-26,106.57,107.88,104.62,106.21,2117600,38.2042085647183,38.6738295952127,37.5051543590207,38.0751524036664,5907009.73736201,0.0,1.0
2011-07-27,104.07,106.02,103.97,106.0,2041000,37.3079852240803,38.007039429778,37.2721362904548,37.9998696430529,5693335.32015293,0.0,1.0
2011-07-28,103.43,105.33,103.07,104.04,2368400,37.078552048877,37.7596817877619,36.9494958878251,37.2972305439926,6606612.13731023,0.0,1.0
2011-07-29,102.0,103.36,101.5,102.18,3194400,36.565912298032,37.0534577953391,36.3866676299044,36.6304403785579,8910725.30460388,0.0,1.0
2011-08-01,101.62,104.32,100.49,103.89,1830400,36.429686350255,37.3976075581441,36.0245934002866,37.2434571435544,5105870.14699066,0.0,1.0
2011-08-02,99.21,102.37,99.08,100.86,2088300,35.5657270498799,36.6985533524464,35.5191234361668,36.157234454701,5825277.87803791,0.0,1.0
2011-08-03,97.98,99.33,95.57,99.27,3055400,35.124785166286,35.6087457702306,34.260825865911,35.5872364100552,8522987.13238377,0.0,1.0
2011-08-04,92.13,96.51,91.45,96.51,4384400,33.027622549193,34.5978058419909,32.7838498005395,34.5978058419909,12230210.3761286,0.0,1.0
2011-08-05,95.92,101.22,93.4,98.27,9015700,34.3862971336003,36.2862906157529,33.4829040062371,35.2287470738,25149144.1675173,0.0,1.0
2011-08-08,88.6,93.81,87.06,93.6,5685700,31.7621551922121,33.6298846341018,31.2100816143791,33.5546018734882,15860164.9337548,0.0,1.0
2011-08-09,90.86,91.9,86.1,90.28,7488800,32.5723410921489,32.9451700018543,30.8659318515741,32.3644172771209,20889882.1879281,0.0,1.0
2011-08-10,86.99,91.08,86.68,90.51,5572600,31.1849873608412,32.651208746125,31.0738556666021,32.4468698244596,15544674.3777973,0.0,1.0
2011-08-11,93.14,94.28,86.95,87.96,4500600,33.3896967788108,33.7983746221417,31.170647787391,31.5327220170088,12554348.3301716,0.0,1.0
2011-08-12,94.15,97.8343,93.14,96.78,3594800,33.7517710084285,35.0725532699936,33.3896967788108,34.6945979627798,10027634.3992581,0.0,1.0
2011-08-15,96.29,96.48,94.63,95.19,2518000,34.5189381880147,34.5870511619032,33.923845889831,34.124599918134,7023918.83201621,0.0,1.0
2011-08-16,94.58,95.7,93.11,95.0,2897400,33.9059214230183,34.3074294796241,33.3789420987231,34.0564869442455,8082248.77834939,0.0,1.0
2011-08-17,94.0,97.05,93.02,95.27,2047300,33.6979976079903,34.7913900835687,33.3466780584602,34.1532790650344,5710909.06464923,0.0,1.0
2011-08-18,87.63,91.66,86.85,91.66,3684200,31.4144205360445,32.8591325611531,31.1347988537655,32.8591325611531,10277014.2021105,0.0,1.0
2011-08-19,87.57,89.77,86.5,86.62,3256800,31.3929111758692,32.1815877156307,31.0093275860762,31.0523463064268,9084789.05961494,0.0,1.0
2011-08-22,86.35,90.5,85.85,89.9,3102400,30.9555541856379,32.443284931097,30.7763095175103,32.2281913293439,8654092.84529272,0.0,1.0
2011-08-23,88.97,89.0,85.58,86.32,3603600,31.8947962466265,31.9055509267142,30.6795173967214,30.9447995055502,10052181.8518879,0.0,1.0
2011-08-24,89.92,90.03,87.84,88.35,2313000,32.235361116069,32.2747949430571,31.4897032966581,31.6725328581483,6452074.76507287,0.0,1.0
2011-08-25,88.26,91.23,87.53,90.6201,2778100,31.6402688178853,32.7049821465633,31.378571602419,32.4863395003813,7749463.42622091,0.0,1.0
2011-08-26,89.85,90.16,86.0,87.74,2277900,32.2102668625311,32.3213985567702,30.8300829179485,31.4538543630326,6354163.90287916,0.0,1.0
2011-08-29,91.55,91.68,89.81,91.22,2100300,32.819698734165,32.8663023478782,32.1959272890809,32.7013972532008,5858751.67707849,0.0,1.0
2011-08-30,92.2,92.75,89.75,91.1,1664300,33.0527168027309,33.2498859376712,32.1744179289056,32.6583785328501,4642536.97860388,0.0,1.0
2011-08-31,92.59,94.17,91.44,92.98,2746800,33.1925276438704,33.7589407951537,32.7802649071769,33.3323384850099,7662152.60039004,0.0,1.0
2011-09-01,91.42,94.16,91.29,93.32,1696400,32.7730951204518,33.7553559017911,32.7264915067386,33.4542248593367,4732079.39103745,0.0,1.0
2011-09-02,88.35,90.19,87.82,89.35,2459800,31.6725328581483,32.3321532368579,31.482533509933,32.0310221944035,6861570.90666937,0.0,1.0
2011-09-06,86.96,87.11,84.93,85.74,2561600,31.1742326807535,31.2280060811918,30.4464993281555,30.7368756905222,7145540.30186368,0.0,1.0
2011-09-07,90.67,90.85,88.1,88.48,1797500,32.5042281182604,32.5687561987863,31.5829105240845,31.7191364718615,5014096.14795438,0.0,1.0
2011-09-08,89.25,91.97,88.77,89.62,2427300,31.995173260778,32.9702642553922,31.8230983793755,32.1278143151924,6770912.70093445,0.0,1.0
2011-09-09,85.32,88.28,84.91,87.31,2625600,30.586310169295,31.6474386046104,30.4393295414304,31.2997039484429,7324067.23008012,0.0,1.0
2011-09-12,86.11,86.16,83.92,84.27,2215900,30.8695167449366,30.8874412117494,30.0844250985377,30.209896366227,6181215.94116947,0.0,1.0
2011-09-13,86.75,87.42,85.32,86.43,1594800,31.09894992014,31.3391377754309,30.586310169295,30.9842333325383,4448667.89249382,0.0,1.0
2011-09-14,87.75,88.86,85.1,85.86,2238800,31.4574392563952,31.8553624196385,30.5074425153188,30.7798944108728,6245095.10767191,0.0,1.0
2011-09-15,90.4,90.4,88.12,88.87,1953500,32.4074359974715,32.4074359974715,31.5900803108096,31.858947313001,5449255.53548199,0.0,1.0
2011-09-16,90.16,91.25,89.25,91.13,2558400,32.3213985567702,32.7121519332884,31.995173260778,32.6691332129378,7136613.95545286,0.0,1.0
2011-09-19,87.76,88.62,85.96,88.12,1836000,31.4610241497577,31.7693249789372,30.8157433444983,31.5900803108096,5121491.2532096,0.0,1.0
2011-09-20,87.12,89.55,86.87,88.21,1880800,31.2315909745544,32.1027200616546,31.1419686404906,31.6223443510726,5246460.10296111,0.0,1.0
2011-09-21,83.43,88.31,83.41,86.97,2245600,29.9087653237726,31.6581932846981,29.9015955370475,31.1778175741161,6264063.59379493,0.0,1.0
2011-09-22,76.75,80.93,75.13,80.83,5312500,27.5140565575878,29.0125419831346,26.9333038328543,28.9766930495091,14819129.7835926,0.0,1.0
2011-09-23,73.72,77.17,73.35,75.36,3853900,26.4278338687345,27.664622078815,26.2951928143201,27.015756380193,10750389.5102094,0.0,1.0
2011-09-26,76.68,76.79,73.1435,75.26,3796000,27.4889623040499,27.528396131038,26.2211647663834,26.9799074465675,10588878.4298386,0.0,1.0
2011-09-27,78.61,80.52,78.04,78.65,3145900,28.1808467230225,28.86556135527,27.976507801357,28.1951862964727,8775435.36681485,0.0,1.0
2011-09-28,74.29,78.8,74.14,78.73,2430500,26.6321727904,28.248959696911,26.5783993899617,28.2238654433731,6779839.04734526,0.0,1.0
2011-09-29,73.78,76.36,71.88,76.03,3433300,26.4493432289098,27.3742457164483,25.7682134900249,27.255944235484,9577132.85383688,0.0,1.0
2011-09-30,71.01,72.76,69.55,71.39,3838900,25.4563277674829,26.0836841059295,24.9329333365502,25.5925537152598,10708547.2614087,0.0,1.0
2011-10-03,68.41,70.24,67.7928,70.14,4916300,24.5242554932193,25.1802909785663,24.3029958748826,25.1444420449408,13713936.5186026,0.0,1.0
2011-10-04,73.66,74.03,66.81,67.34,6098700,26.4063245085592,26.5389655629736,23.950672555211,24.1406719034262,17012221.5174016,0.0,1.0
2011-10-05,76.8,76.95,73.221,73.71,3756700,27.5319810244006,27.5857544248388,26.2489476899431,26.4242489753719,10479251.7379806,0.0,1.0
2011-10-06,78.54,78.91,75.51,76.37,2915000,28.1557524694846,28.2883935238991,27.0695297806313,27.3778306098108,8131343.68360893,0.0,1.0
2011-10-07,74.9,79.23,74.73,79.05,3260300,26.8508512855156,28.4031101115007,26.7899080983523,28.3385820309748,9094552.25100178,0.0,1.0
2011-10-10,79.41,79.45,76.74,76.84,2546900,28.4676381920267,28.4819777654769,27.5104716642252,27.5463205978508,7104534.89803895,0.0,1.0
2011-10-11,80.14,80.49,77.97,78.64,3046300,28.729335407493,28.8548066751823,27.9514135478192,28.1916014031102,8497602.83477798,0.0,1.0
2011-10-12,80.95,82.69,80.3,80.8,2270600,29.0197117698597,29.6434832149438,28.7866937012938,28.9659383694214,6333800.67512947,0.0,1.0
2011-10-13,80.22,80.53,77.64,80.02,2409500,28.8153728481942,28.9267261962738,27.8886256286936,28.7435319784655,6707880.92933224,0.16,1.0
2011-10-14,83.98,84.07,81.71,82.09,2315300,30.1659811990944,30.1983095904723,29.3505873276733,29.4870849801579,6445634.66100142,0.0,1.0
2011-10-17,81.41,84.1,81.12,83.3,1930800,29.2428260230802,30.2090857209316,29.1386567619735,29.9217222420167,5375213.32158318,0.0,1.0
2011-10-18,86.02,86.61,80.23,81.52,3718100,30.8987580703274,31.1106886360272,28.8189648916807,29.282338501431,10350932.5932145,0.0,1.0
2011-10-19,87.87,89.18,85.51,85.66,4234100,31.5632861153182,32.0338438120414,30.7155638525192,30.7694445048157,11787440.8146444,0.0,1.0
2011-10-20,87.34,88.04,85.09,87.51,3146700,31.3729078105371,31.6243508545876,30.5646980260888,31.4339725498065,8760194.61312709,0.0,1.0
2011-10-21,90.62,91.08,88.21,88.96,2772400,32.5510980740883,32.7163320744644,31.6854155938571,31.9548188553398,7718169.36645805,0.0,1.0
2011-10-24,91.08,91.81,90.24,91.11,3076800,32.7163320744644,32.9785512489742,32.4146004216037,32.7271082049237,8565597.85987524,0.0,1.0
2011-10-25,87.52,91.08,87.25,91.08,3017100,31.4375645932929,32.7163320744644,31.3405794191591,32.7163320744644,8399397.19937261,0.0,1.0
2011-10-26,87.42,89.27,86.34,88.98,3857800,31.4016441584286,32.0661722034193,31.0137034618934,31.9620029423127,10739847.706652,0.0,1.0
2011-10-27,91.82,94.0,89.8318,91.0,3704600,32.9821432924607,33.7652087725038,32.2679732064873,32.6875957265729,10313349.5292817,0.0,1.0
2011-10-28,95.18,95.26,91.63,91.64,3045000,34.1890699039034,34.2178062517948,32.9138944662184,32.9174865097048,8477068.86483363,0.0,1.0
2011-10-31,89.43,93.5,89.3,93.395,2727600,32.1236448992023,33.585606598182,32.0769483338786,33.5478901415744,7593449.27281453,0.0,1.0
2011-11-01,85.88,87.0,83.88,85.9899,3760300,30.8484694615173,31.2507783319982,30.13006076423,30.8879460194333,10468414.4671376,0.0,1.0
2011-11-02,96.04,97.82,90.13,90.72,8497600,34.4979856437369,35.1373693843226,32.3750879432529,32.5870185089526,23656729.1907423,0.0,1.0
2011-11-03,100.03,100.61,96.19,97.58,4566400,35.9312109948251,36.1395495170384,34.5518662960334,35.0511603406481,12712540.9735226,0.0,1.0
2011-11-04,101.68,102.52,98.28,98.84,3700800,36.5238981700871,36.8256298229478,35.3026033846987,35.5037578199391,10302770.5927673,0.0,1.0
2011-11-07,101.17,102.4,99.73,101.48,2778900,36.3407039522789,36.7825253011106,35.823449690232,36.4520573003584,7736264.91575901,0.0,1.0
2011-11-08,101.91,102.24,99.45,101.75,2497800,36.6065151702752,36.7250526053276,35.7228724726118,36.5490424744922,6953702.0067591,0.0,1.0
2011-11-09,98.23,100.66,98.0,99.44,2905000,35.2846431672665,36.1575097344706,35.2020261670785,35.7192804291253,8087318.57219761,0.0,1.0
2011-11-10,100.04,100.77,98.43,99.41,2344200,35.9348030383115,36.1970222128214,35.3564840369952,35.708504298666,6526090.25712415,0.0,1.0
2011-11-11,104.01,104.05,101.17,101.21,2440000,37.3608443024269,37.3752124763726,36.3407039522789,36.3550721262246,6792790.81451365,0.0,1.0
2011-11-14,103.77,104.47,101.3,102.94,2786400,37.2746352587524,37.5260783028029,36.3874005176025,36.9764956493781,7757144.39572166,0.0,1.0
2011-11-15,102.36,103.92,102.0,103.33,1922700,36.7681571271648,37.3285159110489,36.6388435616531,37.1165853453492,5352663.48322353,0.0,1.0
2011-11-16,100.69,103.41,100.54,101.94,4228300,36.1682858649299,37.1453216932407,36.1144052126334,36.6172913007345,11771294.0168066,0.0,1.0
2011-11-17,97.02,101.3,96.16,100.4,2507200,34.8500059054077,36.3874005176025,34.5410901655741,36.0641166038232,6979870.95497895,0.0,1.0
2011-11-18,97.84,99.86,96.03,98.37,2231600,35.1445534712955,35.8701462555557,34.4943936002505,35.3349317760766,6212619.66461831,0.0,1.0
2011-11-21,96.01,96.65,94.05,95.71,1466500,34.4872095132776,34.7171002964095,33.783168989936,34.3794482086845,4082634.31536241,0.0,1.0
2011-11-22,94.98,96.31,93.64,95.58,1749400,34.1172290341746,34.5949708178707,33.6358952069921,34.3327516433608,4870208.29955336,0.0,1.0
2011-11-23,91.61,93.89,91.39,93.61,2428000,32.9067103792455,33.725696294153,32.8276854225439,33.6251190765328,6759383.64657342,0.0,1.0
2011-11-25,90.87,92.84,90.77,90.85,611700,32.6408991612492,33.3485317280772,32.6049787263848,32.6337150742763,1702930.38575328,0.0,1.0
2011-11-28,95.59,96.79,93.86,93.99,1944900,34.3363436868473,34.7673889052196,33.7149201636937,33.7616167290174,5414466.74391295,0.0,1.0
2011-11-29,98.23,98.92,96.01,96.27,2509200,35.2846431672665,35.5324941678306,34.4872095132776,34.5806026439249,6985438.81630232,0.0,1.0
2011-11-30,103.74,104.41,102.04,102.04,3641200,37.2638591282931,37.5045260418843,36.6532117355988,36.6532117355988,10136848.3253308,0.0,1.0
2011-12-01,102.53,104.99,101.69,103.63,1935100,36.8292218664342,37.7128645640976,36.5274902135736,37.2243466499423,5387184.22342844,0.0,1.0
2011-12-02,102.56,104.0,102.12,103.79,1628000,36.8399979968935,37.3572522589404,36.6819480834903,37.2818193457252,4532239.11722469,0.0,1.0
2011-12-05,102.11,104.86,101.23,103.99,2579000,36.6783560400039,37.666167998774,36.3622562131975,37.353660215454,7179757.176488,0.0,1.0
2011-12-06,104.89,106.2,102.08,102.46,2136100,37.6769441292333,38.1475018259565,36.6675799095446,36.8040775620292,5946754.2864273,0.0,1.0
2011-12-07,103.03,104.29,101.66,104.11,2082900,37.0088240407561,37.4614215200471,36.5167140831143,37.3967647372912,5798649.17522561,0.0,1.0
2011-12-08,100.63,104.58,100.13,102.54,2482300,36.1467336040113,37.5655907811537,35.9671314296895,36.8328139099207,6910551.08150297,0.0,1.0
2011-12-09,103.75,104.42,100.47,100.47,2846200,37.2674511717795,37.5081180853708,36.0892609082283,36.0892609082283,7923623.44929048,0.0,1.0
2011-12-12,101.05,102.26,99.15,102.09,2180000,36.2975994304416,36.7322366923005,35.6151111680187,36.671171953031,6068968.84247532,0.0,1.0
2011-12-13,98.5,103.13,97.16,101.76,2913000,35.3816283414003,37.0447444756204,34.9002945142178,36.5526345179786,8109590.0174911,0.0,1.0
2011-12-14,93.17,97.06,93.11,96.98,4634100,33.4670691631296,34.8643740793534,33.445516902211,34.8356377314619,12901013.0793187,0.0,1.0
2011-12-15,94.44,95.56,93.01,94.56,3018000,33.923258685907,34.3255675563879,33.4095964673466,33.9663632077443,8401902.73696813,0.0,1.0
2011-12-16,97.68,97.9,94.74,95.43,3651000,35.0870807755125,35.1661057322141,34.0310199905001,34.2788709910643,10164130.8458153,0.0,1.0
2011-12-19,95.57,97.73,95.2,97.51,1886200,34.3291595998744,35.1050409929447,34.1962539908762,35.0260160362431,5251050.01407199,0.0,1.0
2011-12-20,97.97,99.19,97.35,97.84,2350400,35.1912500366192,35.6294793419644,34.9685433404601,35.1445534712955,6543350.62722659,0.0,1.0
2011-12-21,98.18,98.69,96.52,98.25,2440300,35.2666829498343,35.4498771676426,34.6704037310858,35.2918272542394,6793625.99371217,0.0,1.0
2011-12-22,98.33,98.645,97.94,98.22,2933200,35.3205636021309,35.4337129719536,35.1804739061598,35.2810511237801,8165825.41685715,0.0,1.0
2011-12-23,98.27,99.1288,97.23,98.48,1556800,35.2990113412122,35.6074960358274,34.9254388186229,35.3744442544274,4334023.25411265,0.0,1.0
2011-12-27,99.01,99.74,98.1,98.39,1619100,35.5648225592086,35.8270417337184,35.2379466019428,35.3421158630495,4507462.13433568,0.0,1.0
2011-12-28,96.44,99.49,96.12,99.23,1506700,34.6416673831944,35.7372406465575,34.5267219916284,35.6438475159102,4194548.32796218,0.0,1.0
2011-12-29,98.05,98.18,96.37,96.37,1343300,35.2199863845106,35.2666829498343,34.6165230787893,34.6165230787893,3739654.05784271,0.0,1.0
2011-12-30,98.51,99.1,97.7918,98.05,1284900,35.3852203848867,35.5971509505865,35.1272398216909,35.2199863845106,3577072.50720025,0.0,1.0
2012-01-03,101.45,102.13,100.4,100.61,2798700,36.4412811698991,36.6855401269768,36.0641166038232,36.1395495170384,7791386.7428604,0.0,1.0
2012-01-04,101.59,101.99,100.62,101.46,2454500,36.4915697787092,36.6352515181667,36.1431415605249,36.4448732133855,6833157.8091081,0.0,1.0
2012-01-05,102.15,102.51,99.82,101.15,2537500,36.6927242139496,36.8220377794614,35.8557780816099,36.333519865306,7064224.05402804,0.0,1.0
2012-01-06,102.43,103.77,102.0,102.25,2246500,36.7933014315699,37.2746352587524,36.6388435616531,36.728644648814,6254100.23147743,0.0,1.0
2012-01-09,102.17,103.0605,101.5,102.47,1762800,36.6999083009225,37.0197797733897,36.4592413873313,36.8076696055156,4907512.97041995,0.0,1.0
2012-01-10,105.52,107.2678,104.9,105.39,3120000,37.9032428688788,38.5310602294382,37.6805361727197,37.8565463035551,8685863.66446008,0.0,1.0
2012-01-11,103.17,105.49,102.951,104.78,2238000,37.0591126495662,37.8924667384195,36.9804468972132,37.6374316508825,6230436.8208531,0.0,1.0
2012-01-12,103.88,104.7,102.54,103.63,2329200,37.3716204328862,37.6666216723448,36.8895452366976,37.2816810306122,6474359.23830273,0.16,1.0
2012-01-13,103.04,103.45,101.43,102.67,1741400,37.0694240412456,37.2169246609749,36.4902142906011,36.9363137258801,4840481.3573675,0.0,1.0
2012-01-17,103.72,105.11,102.66,104.7,1526800,37.3140592154308,37.8141222920742,36.9327161497891,37.6666216723448,4243968.60941123,0.0,1.0
2012-01-18,105.37,105.82,102.81,103.62,1608500,37.9076592704391,38.0695501945323,36.9866797911535,37.2780834545212,4471065.960334,0.0,1.0
2012-01-19,105.08,106.53,104.68,105.69,2719800,37.8033295638013,38.3249780969904,37.6594265201629,38.0227817053498,7560090.26976464,0.0,1.0
2012-01-20,103.16,104.97,102.44,104.87,2783900,37.1125949543371,37.7637562268007,36.853569475788,37.7277804658911,7738265.79233685,0.0,1.0
2012-01-23,105.6,106.63,104.37,104.83,2731500,37.9904035205312,38.3609538579,37.5479016613432,37.7133901615273,7592612.1670204,0.0,1.0
2012-01-24,104.55,104.89,103.5,104.63,1933600,37.6126580309804,37.7349756180731,37.2349125414297,37.6414386397081,5374729.96015035,0.0,1.0
2012-01-25,106.81,107.2,103.02,104.28,2165200,38.4257102275373,38.5660156950847,37.0622288890636,37.5155234765245,6018496.74685432,0.0,1.0
2012-01-26,104.75,107.5,104.23,107.2901,2273800,37.6846095527996,38.6739429778135,37.4975355960697,38.5984298556642,6320366.664972,0.0,1.0
2012-01-27,104.12,105.26,103.49,104.33,1598900,37.4579622590692,37.8680859334386,37.2313149653387,37.5335113569793,4444381.32668824,0.0,1.0
2012-01-30,105.31,105.43,102.17,103.01,2172800,37.8860738138934,37.9292447269849,36.7564349213321,37.0586313129727,6039622.08182388,0.0,1.0
2012-01-31,106.14,106.27,104.7,105.57,2788900,38.184672629443,38.2314411186255,37.6666216723448,37.9796107922583,7752164.03902735,0.0,1.0
2012-02-01,105.9,106.98,104.68,106.95,3328600,38.09833080326,38.4868690210836,37.6594265201629,38.4760762928107,9252340.78679997,0.0,1.0
2012-02-02,106.48,108.13,104.965,105.65,2140700,38.3069902165356,38.9005902715439,37.7619574387553,38.008391400986,5950395.33807087,0.0,1.0
2012-02-03,109.09,110.12,107.1,108.03,2214900,39.245957576276,39.6165079136448,38.5300399341751,38.8646145106343,6156645.3189579,0.0,1.0
2012-02-06,110.06,110.55,108.77,109.47,3069200,39.5949224570991,39.7712036855561,39.1308351413653,39.3826654677325,8531299.7484968,0.0,1.0
2012-02-07,111.13,111.5,109.05,110.0,1829400,39.9798630988317,40.1129734141972,39.2315672719122,39.5733370005533,5085090.49912032,0.0,1.0
2012-02-08,111.42,111.69,109.55,111.44,1542200,40.0841928054695,40.1813273599254,39.4114460764601,40.0913879576515,4286775.20921797,0.0,1.0
2012-02-09,112.45,113.66,110.88,111.05,1982300,40.4547431428384,40.8900498498444,39.8899236965577,39.951082490104,5510098.88291581,0.0,1.0
2012-02-10,111.83,111.83,110.16,110.77,1843400,40.2316934251989,40.2316934251989,39.6308982180087,39.8503503595572,5124005.58985371,0.0,1.0
2012-02-13,113.38,113.65,112.18,112.54,1986800,40.7893177192976,40.8864522737535,40.3576085883825,40.487121327657,5522607.30493727,0.0,1.0
2012-02-14,113.75,113.8225,112.3697,113.16,2417900,40.9224280346631,40.9485104613225,40.425854606828,40.7101710452965,6720914.13459222,0.0,1.0
2012-02-15,114.84,115.9,113.35,114.5,2990300,41.3145638285777,41.6959068942193,40.7785249910247,41.192246241485,8311985.4157207,0.0,1.0
2012-02-16,117.62,118.81,114.53,114.99,3304900,42.3146899818644,42.7428015366885,41.2030389697579,41.368527469942,9186463.097487,0.0,1.0
2012-02-17,114.35,119.97,113.49,119.07,6169400,41.1382826001206,43.1601203632398,40.8288910562981,42.8363385150535,17148768.6264747,0.0,1.0
2012-02-21,115.65,116.99,114.99,115.98,3414300,41.6059674919454,42.0880426881339,41.368527469942,41.724687502947,9490556.73507515,0.0,1.0
2012-02-22,115.66,117.51,115.565,115.96,2863400,41.6095650680363,42.2751166448638,41.5753880951722,41.7174923507651,7959247.91471582,0.0,1.0
2012-02-23,116.5,116.6,114.5,115.85,2002000,41.9117614596769,41.9477372205865,41.192246241485,41.6779190137646,5564857.97487639,0.0,1.0
2012-02-24,117.55,118.08,116.19,116.66,1675900,42.2895069492276,42.4801784820485,41.8002366008572,41.9693226771323,4658414.32572195,0.0,1.0
2012-02-27,115.62,117.8,115.62,117.33,2291300,41.5951747636725,42.3794463515016,41.5951747636725,42.2103602752265,6369010.52838875,0.0,1.0
2012-02-28,116.61,117.2,115.5,115.92,2436000,41.9513347966775,42.1635917860441,41.552003850581,41.7031020464013,6771225.78761183,0.0,1.0
2012-02-29,113.86,117.2,113.38,116.73,3222300,40.9620013716636,42.1635917860441,40.7893177192976,41.994505709769,8956864.06215994,0.0,1.0
2012-03-01,116.91,117.01,114.25,114.25,2571600,42.0592620794062,42.0952378403158,41.102306839211,41.102306839211,7148146.23785821,0.0,1.0
2012-03-02,113.9,116.78,113.08,116.4,2349600,40.9763916760275,42.0124935902238,40.6813904365688,41.8757856987673,6531064.08479998,0.0,1.0
2012-03-05,113.2,113.624,111.36,113.51,1581300,40.7245613496603,40.877098575917,40.0626073489238,40.8360862084801,4395459.49833768,0.0,1.0
2012-03-06,112.72,112.81,110.22,111.12,2628900,40.5518776972943,40.5842558821129,39.6524836745544,39.9762655227408,7307420.14493133,0.0,1.0
2012-03-07,113.14,113.6699,112.031,112.72,1947700,40.7029758931146,40.8936114501745,40.3040047046272,40.5518776972943,5413923.01581755,0.0,1.0
2012-03-08,114.41,115.32,113.32,114.72,1565000,41.1598680566664,41.4872474809437,40.7677322627518,41.2713929154861,4350151.21412665,0.0,1.0
2012-03-09,114.98,115.75,114.06,114.5,1356700,41.3649298938511,41.641943252855,41.0339528934828,41.192246241485,3771150.2570004,0.0,1.0
2012-03-12,113.73,115.24,112.52,115.24,1445300,40.9152328824812,41.458466872216,40.4799261754751,41.458466872216,4017427.18835606,0.0,1.0
2012-03-13,116.85,116.94,113.02,113.8501,2603200,42.0376766228605,42.0700548076791,40.659804980023,40.9584397713336,7235983.15694217,0.0,1.0
2012-03-14,114.68,116.95,114.08,116.81,1697700,41.2570026111223,42.0736523837701,41.0411480456647,42.0232863184967,4719010.68129253,0.0,1.0
2012-03-15,115.63,116.27,114.05,114.84,1953600,41.5987723397634,41.8290172095848,41.0303553173919,41.3145638285777,5430322.94691235,0.0,1.0
2012-03-16,116.78,117.87,115.79,116.36,2737300,42.0124935902238,42.4046293841383,41.6563335572188,41.8613953944035,7608734.13318139,0.0,1.0
2012-03-19,117.39,117.97,116.11,116.65,1693100,42.2319457317723,42.4406051450479,41.7714559921295,41.9657251010413,4706224.29433727,0.0,1.0
2012-03-20,114.71,116.14,114.15,116.14,1724800,41.2677953393952,41.7822487204024,41.0663310783015,41.7822487204024,4794339.17835504,0.0,1.0
2012-03-21,113.81,115.1,113.07,114.71,1651700,40.9440134912088,41.4081008069426,40.6777928604778,41.2677953393952,4591146.81173993,0.0,1.0
2012-03-22,110.35,113.14,109.86,112.36,2281100,39.6992521637369,40.7029758931146,39.5229709352799,40.4223649580197,6340658.10514012,0.0,1.0
2012-03-23,111.73,112.655,110.16,110.48,2299500,40.1957176642893,40.528493452703,39.6308982180087,39.7460206529194,6391803.65296117,0.0,1.0
2012-03-26,112.16,113.2,111.61,112.76,1370700,40.3504134362005,40.7245613496603,40.1525467511978,40.5662680016581,3810065.3477338,0.0,1.0
2012-03-27,111.28,112.53,110.915,112.46,1460400,40.0338267401961,40.483523751566,39.9025152128761,40.4583407189293,4059399.89336138,0.0,1.0
2012-03-28,109.63,110.95,108.5,110.74,1747800,39.4402266851878,39.9151067291944,39.0337005869094,39.8395576312843,4858271.11313135,0.0,1.0
2012-03-29,109.02,109.26,107.15,108.49,1442600,39.2207745436393,39.3071163698223,38.5480278146299,39.0301030108184,4009922.1351432,0.0,1.0
2012-03-30,111.1,111.48,108.76,109.48,1770600,39.9690703705588,40.1057782620153,39.1272375652743,39.3862630438234,4921647.11804003,0.0,1.0
2012-04-02,113.35,114.33,110.32,110.99,1949600,40.7785249910247,41.1310874479387,39.688459435464,39.9294970335583,5419204.34955995,0.0,1.0
2012-04-03,113.56,113.7,112.17,112.63,2323700,40.8540740889349,40.9044401542083,40.3540110122915,40.5194995124756,6459071.16694318,0.0,1.0
2012-04-04,110.52,112.39,109.7,112.06,1563800,39.7604109572832,40.4331576862926,39.4654097178245,40.3144376752909,4346815.63492093,0.0,1.0
2012-04-05,109.18,111.47,108.85,110.12,2314900,39.2783357610946,40.1021806859243,39.159615750093,39.6165079136448,6434610.25276792,0.0,1.0
2012-04-09,107.44,108.03,106.61,106.95,2722600,38.6523575212677,38.8646145106343,38.3537587057181,38.4760762928107,7567873.28791132,0.0,1.0
2012-04-10,104.0,107.72,103.81,107.44,3302100,37.4147913459777,38.7530896518146,37.3464374002494,38.6523575212677,9178680.07934032,0.0,1.0
2012-04-11,102.95,105.52,102.51,105.18,3008600,37.0370458564269,37.9616229118035,36.8787525084247,37.8393053247109,8362852.99860795,0.0,1.0
2012-04-12,105.22,105.65,102.94,103.0,3172600,37.914854422621,38.0698001306777,37.0932818310645,37.1149021624213,8804490.4057665,0.17,1.0
2012-04-13,103.33,105.3,103.1,104.73,1509300,37.2338139848834,37.9436815310967,37.1509360480159,37.7382883832076,4188557.45112002,0.0,1.0
2012-04-16,102.77,105.12,101.83,103.86,1537000,37.0320242255537,37.8788205370264,36.6933057009646,37.4247935785347,4265429.53844263,0.0,1.0
2012-04-17,104.8,105.31,103.53,103.92,2054200,37.7635121031238,37.9472849196562,37.3058817560726,37.4464139098914,5700745.19054577,0.0,1.0
2012-04-18,104.17,104.98,103.57,104.39,1906700,37.5364986238779,37.828373097194,37.3202953103104,37.615773172186,5291408.26346686,0.0,1.0
2012-04-19,103.96,105.29,103.31,104.3,1560800,37.4608274641293,37.9400781425372,37.2266072077645,37.5833426751509,4331478.47989672,0.0,1.0
2012-04-20,103.03,105.5,102.79,104.89,1688300,37.1257123280996,38.0157493022859,37.0392310026726,37.7959426001589,4685312.09482935,0.0,1.0
2012-04-23,103.6,103.77,100.59,100.61,1885800,37.3311054759888,37.3923630814996,36.2464855195918,36.2536922967107,5233407.30227398,0.0,1.0
2012-04-24,104.45,104.93,103.4,104.11,2256200,37.6373935035427,37.8103561543967,37.2590377047996,37.5148782925211,6261328.64322334,0.0,1.0
2012-04-25,106.43,106.51,104.59,105.38,2859100,38.3508644383155,38.3796915467912,37.6878409433752,37.9725086395724,7934475.98787334,0.0,1.0
2012-04-26,108.52,108.881,106.0101,106.42,2343200,39.1039726472423,39.2340549742387,38.1995581527038,38.347261049756,6502768.05105971,0.0,1.0
2012-04-27,109.02,109.24,108.1,109.01,2137500,39.2841420752152,39.3634166235233,38.952630327745,39.2805386866558,5931916.48563509,0.0,1.0
2012-04-30,109.81,109.94,107.84,108.88,1500400,39.5688097714124,39.6156538226854,38.8589422251991,39.2336946353828,4163858.47721492,0.0,1.0
2012-05-01,111.23,112.24,109.8,110.3,1776400,40.0804909468555,40.4444331913608,39.565206382853,39.7453758108259,4929804.18483376,0.0,1.0
2012-05-02,109.28,109.9,108.22,109.9,2072800,39.3778301777611,39.6012402684475,38.9958709904585,39.6012402684475,5752363.27084183,0.0,1.0
2012-05-03,107.71,109.94,107.22,109.0,1941100,38.8120981739262,39.6156538226854,38.6355321345127,39.2769352980963,5386873.96035848,0.0,1.0
2012-05-04,105.29,107.2,104.38,106.4,2165300,37.9400781425372,38.6283253573938,37.6121697836265,38.3400542726371,6009066.08951844,0.0,1.0
2012-05-07,104.77,105.85,103.29,104.47,1632500,37.7527019374454,38.1418679018669,37.2194004306456,37.6446002806616,4530457.85394118,0.0,1.0
2012-05-08,103.99,104.19,100.41,103.62,2169800,37.4716376298076,37.5437054009968,36.1816245255215,37.3383122531077,6021554.33475136,0.0,1.0
2012-05-09,105.1,105.68,100.76,103.81,3767700,37.8716137599075,38.0806102963561,36.3077431251026,37.4067766357374,10455991.4586795,0.0,1.0
2012-05-10,106.51,107.33,105.51,106.74,2667300,38.3796915467912,38.6751694086667,38.0193526908453,38.4625694836587,7402199.22439038,0.0,1.0
2012-05-11,104.23,106.55,103.91,105.48,2234900,37.5581189552346,38.394105101029,37.442810521332,38.0085425251669,6202217.61578754,0.0,1.0
2012-05-14,101.04,102.9,100.88,102.9,1833700,36.4086380047674,37.0788682768267,36.3509837878161,37.0788682768267,5088821.1741329,0.0,1.0
2012-05-15,99.21,101.6992,98.64,100.99,1918400,35.7492178983865,36.6461733786069,35.5438247504974,36.3906210619701,5323877.70107245,0.0,1.0
2012-05-16,98.95,101.6,98.55,99.66,1990700,35.6555297958406,36.6104277640971,35.5113942534623,35.9113703835622,5524522.1744813,0.0,1.0
2012-05-17,97.34,99.32,97.1603,98.91,1937200,35.0753842377678,35.7888551725406,35.0106313453544,35.6411162416028,5376050.81448996,0.0,1.0
2012-05-18,96.31,98.62,95.78,97.89,2221600,34.7042352161436,35.5366179733785,34.5132556224923,35.273570608538,6165307.91321025,0.0,1.0
2012-05-21,100.2,100.26,97.29,97.33,2237000,36.1059533657729,36.1275736971297,35.0573672949705,35.0717808492084,6208045.4635629,0.0,1.0
2012-05-22,101.33,103.47,100.47,101.59,2801000,36.5131362729917,37.2842614247158,36.2032448568783,36.6068243755376,7773238.86608837,0.0,1.0
2012-05-23,101.7,101.79,97.78,100.29,2719900,36.6464616496917,36.6788921467268,35.233933334384,36.138383862808,7548172.93533514,0.0,1.0
2012-05-24,100.79,102.39,99.14,102.0,1903100,36.318553290781,36.8950954602943,35.7239941784703,36.7545633064754,5281417.66728052,0.0,1.0
2012-05-25,101.75,102.43,100.56,100.56,1779800,36.664478592489,36.9095090145321,36.2356753539134,36.2356753539134,4939239.74789863,0.0,1.0
2012-05-29,104.86,105.32,103.16,104.45,2326300,37.7851324344805,37.9508883082156,37.1725563793726,37.6373935035427,6455867.7522961,0.0,1.0
2012-05-30,100.99,103.34,99.9,103.34,2780300,36.3906210619701,37.2374173734429,35.9978517089892,37.2374173734429,7715792.93801696,0.0,1.0
2012-05-31,99.3,100.85,96.4,100.75,3675300,35.7816483954217,36.3401736221377,34.7366657131787,36.3041397365431,10199566.1565636,0.0,1.0
2012-06-01,91.67,96.14,91.34,95.88,6707500,33.0322629245549,34.6429776106328,32.9133511020928,34.5492895080869,18614423.3110631,0.0,1.0
2012-06-04,90.4,92.17,88.85,91.96,5036300,32.5746325775037,33.2124323525278,32.0161073507877,33.1367611927792,13976566.5481188,0.0,1.0
2012-06-05,91.87,92.23,89.57,89.61,3293000,33.1043306957441,33.2340526838846,32.2755513270687,32.2899648813065,9138620.34488717,0.0,1.0
2012-06-06,94.92,94.96,92.83,93.04,2749500,34.2033642063789,34.2177777606167,33.4502559974521,33.5259271572007,7630317.83731166,0.0,1.0
2012-06-07,95.45,97.4,94.41,96.58,3279500,34.3943438000302,35.0970045691246,34.0195913898465,34.801526707249,9101155.60918842,0.0,1.0
2012-06-08,93.88,94.13,91.76,93.82,2358800,33.8286117961952,33.9186965101817,33.0646934215901,33.8069914648385,6546060.63453383,0.0,1.0
2012-06-11,91.93,96.1,91.8,95.35,2084100,33.1259510271008,34.628564056395,33.0791069758279,34.3583099144356,5783722.64220449,0.0,1.0
2012-06-12,94.17,94.37,92.23,92.61,1928400,33.9331100644195,34.0051778356087,33.2340526838846,33.370981449144,5351629.35714559,0.0,1.0
2012-06-13,92.7,95.23,92.02,93.79,2262300,33.4034119461791,34.3150692517221,33.158381524136,33.7961812991601,6278257.15342796,0.0,1.0
2012-06-14,94.46,94.95,92.22,92.9,2549600,34.0376083326438,34.2141743720573,33.2304492953251,33.4754797173683,7075562.23240946,0.0,1.0
2012-06-15,96.64,96.775,93.91,94.89,2899300,34.8231470386057,34.8717927841584,33.8394219618736,34.1925540407005,8046037.6452874,0.0,1.0
2012-06-18,94.73,96.17,94.36,96.03,2246300,34.1348998237492,34.6537877763112,34.0015744470492,34.6033403364788,6233854.50371092,0.0,1.0
2012-06-19,95.95,96.32,94.58,95.69,2251100,34.5745132280031,34.7078386047031,34.0808489953573,34.4808251254572,6247175.29862603,0.0,1.0
2012-06-20,92.94,96.77,92.14,96.14,3099500,33.4898932716061,34.8699910898787,33.2016221868495,34.6429776106328,8601625.7998718,0.0,1.0
2012-06-21,86.48,93.27,86.34,92.85,5959500,31.162104262196,33.6088050940683,31.1116568223636,33.457462774571,16538599.4367917,0.0,1.0
2012-06-22,87.62,87.97,85.87,87.69,3315200,31.5728905579743,31.6990091575553,30.9422975600691,31.5981142778905,9200229.02136956,0.0,1.0
2012-06-25,84.9,85.88,83.66,85.69,3089600,30.5927688698016,30.9459009486285,30.1459486884288,30.8774365659988,8574151.66035938,0.0,1.0
2012-06-26,83.96,85.56,82.48,84.92,3709900,30.2540503452125,30.8305925147259,29.7207488384127,30.5999756469205,10295586.8865767,0.0,1.0
2012-06-27,85.73,86.17,84.08,84.25,5036900,30.8918501202367,31.0503992168528,30.297291007926,30.3585486134368,13978231.6474832,0.0,1.0
2012-06-28,85.16,85.84,83.89,85.2,4022100,30.6864569723475,30.9314873943907,30.2288266252963,30.7008705265854,11161993.5891803,0.0,1.0
2012-06-29,90.11,90.26,87.57,87.95,4970700,32.4701343092794,32.5241851376713,31.554873615177,31.6918023804364,13794515.684279,0.0,1.0
2012-07-02,88.94,89.94,87.54,89.54,1715700,32.0485378478228,32.4088767037686,31.5440634494986,32.2647411613903,4761351.63246976,0.0,1.0
2012-07-03,94.89,95.0,90.0,90.0,2838600,34.1925540407005,34.2321913148546,32.4304970351254,32.4304970351254,7877585.0929234,0.0,1.0
2012-07-05,92.0,94.5,91.76,94.08,2050800,33.1511747470171,34.0520218868816,33.0646934215901,33.9006795673844,5691309.6274809,0.0,1.0
2012-07-06,90.64,91.35,89.07,89.77,1712100,32.6611139029307,32.9169544906523,32.0953818990957,32.3476190982578,4751361.03628343,0.0,1.0
2012-07-09,91.49,92.87,90.189,90.41,2357500,32.9674019304847,33.4646695516899,32.4986010788991,32.5782359660632,6542452.91924431,0.0,1.0
2012-07-10,89.35,91.96,88.75,91.47,2352100,32.1962767787606,33.1367611927792,31.9800734651931,32.9601951533658,6527467.02496481,0.0,1.0
2012-07-11,91.88,92.62,89.71,89.71,2693100,33.1079340843036,33.3745848377035,32.3259987669011,32.3259987669011,7473798.4970591,0.0,1.0
2012-07-12,91.05,91.84,89.09,90.16,2934800,32.8088528338685,33.0935205300657,32.1025886762147,32.4881512520767,8144556.02434707,0.0,1.0
2012-07-13,92.93,93.08,91.2,91.37,1845200,33.5475474885575,33.6016971939624,32.9230208862202,32.9843905523458,5111385.14845197,0.17,1.0
2012-07-16,93.24,93.84,91.29,92.43,1799500,33.6594568797277,33.8760557013476,32.9555107094632,33.3670484705409,4984791.66195499,0.0,1.0
2012-07-17,95.24,95.43,92.33,94.18,2547500,34.381452951794,34.4500425786403,33.3309486669376,33.9987950335989,7056825.09520995,0.0,1.0
2012-07-18,96.7,97.43,94.55,94.85,2558700,34.9085100844023,35.1720386507065,34.1323643069311,34.2406637177411,7087850.19474533,0.0,1.0
2012-07-19,98.25,98.63,96.77,97.19,3074900,35.4680570402536,35.6052362939462,34.9337799469246,35.0853991220585,8517774.87154509,0.0,1.0
2012-07-20,99.23,99.29,96.25,97.47,2748100,35.8218351155661,35.8434949977281,34.7460609681874,35.1864785721478,7612506.78867379,0.0,1.0
2012-07-23,97.2,97.48,94.231,96.63,3235200,35.0890091024189,35.1900885525082,34.0172059334366,34.88324022188,8961821.60864503,0.0,1.0
2012-07-24,95.5,97.9,94.4122,97.29,1858000,34.4753124411626,35.3417077276421,34.0826187775658,35.1214989256619,5146842.40506382,0.0,1.0
2012-07-25,95.69,96.73,94.21,96.49,1512200,34.5439020680089,34.9193400254833,34.0096249746799,34.8327004968354,4188942.45690932,0.0,1.0
2012-07-26,97.42,98.58,96.26,97.34,2020900,35.1684286703462,35.5871863921446,34.7496709485478,35.1395488274635,5598091.39741306,0.0,1.0
2012-07-27,101.01,101.47,97.45,97.97,2395100,36.4644116197051,36.6304707162803,35.1792586114272,35.3669775901644,6634662.13367511,0.0,1.0
2012-07-30,99.56,101.62,98.43,100.68,1689200,35.940964467457,36.6846204216853,35.5330366867396,36.3452822678141,4679249.83349506,0.0,1.0
2012-07-31,98.01,99.9,97.95,99.42,1618900,35.3814175116057,36.0637037997083,35.3597576294437,35.8904247424124,4484511.93194716,0.0,1.0
2012-08-01,98.01,98.01,98.01,98.01,2246300,35.3814175116057,35.3814175116057,35.3814175116057,35.3814175116057,6222471.52556236,0.0,1.0
2012-08-02,96.12,99.13,95.275,98.13,2483700,34.6991312235031,35.7857353119628,34.3940878830551,35.4247372759297,6880092.83178527,0.0,1.0
2012-08-03,106.75,108.75,102.14,103.055,5258700,38.5365403465351,39.2585364186014,36.8723394004225,37.2026526033928,14567115.2613074,0.0,1.0
2012-08-06,105.74,107.33,105.51,106.97,2520100,38.1719323301417,38.7459192074343,38.0889027818541,38.6159599144624,6980924.40527521,0.0,1.0
2012-08-07,108.74,109.5,105.57,105.73,2488100,39.254926438241,39.5292849456262,38.1105626640161,38.1683223497814,6892281.26374559,0.0,1.0
2012-08-08,107.9,109.06,107.41,107.42,1899200,38.9516880879732,39.3704458097716,38.774799050317,38.7784090306773,5260970.44978322,0.0,1.0
2012-08-09,109.41,110.8,107.43,107.53,2075400,39.4967951223832,39.9985823924693,38.7820190110377,38.818118814641,5749061.74783071,0.0,1.0
2012-08-10,109.99,110.36,108.0,108.11,1501100,39.7061739832824,39.8397432566147,38.9877878915765,39.0274976755402,4158194.36719123,0.0,1.0
2012-08-13,109.3,110.9,108.82,110.9,1331600,39.4570853384196,40.0346821960726,39.2838062811237,40.0346821960726,3688662.7269015,0.0,1.0
2012-08-14,110.35,111.11,109.71,110.26,1943300,39.8361332762544,40.1104917836395,39.6050945331932,39.8036434530114,5383131.77920372,0.0,1.0
2012-08-15,109.82,110.73,108.97,109.68,1494600,39.6448043171568,39.9733125299469,39.3379559865287,39.5942645921122,4140188.72906803,0.0,1.0
2012-08-16,110.99,111.08,109.4,109.76,1518600,40.0671720193155,40.0996618425585,39.4931851420229,39.6231444349948,4206671.08521525,0.0,1.0
2012-08-17,111.19,111.72,110.1,111.33,1318300,40.1393716265222,40.3307005856197,39.7458837672461,40.1899113515668,3651820.42120325,0.0,1.0
2012-08-20,109.57,111.56,109.17,111.51,1292100,39.5545548081485,40.2729408998544,39.4101555937353,40.2548909980528,3579243.84907587,0.0,1.0
2012-08-21,108.77,110.85,108.27,110.28,1536900,39.265756379322,40.0166322942709,39.0852573613055,39.810863413732,4257363.8817775,0.0,1.0
2012-08-22,108.91,109.2,107.1,108.55,1552700,39.3162961043667,39.4209855348163,38.6628896591467,39.1863368113947,4301131.43290775,0.0,1.0
2012-08-23,107.01,109.18,106.44,108.75,1432300,38.6303998359037,39.4137655740956,38.4246309553649,39.2585364186014,3967611.61290254,0.0,1.0
2012-08-24,108.91,109.18,106.57,106.96,2185200,39.3162961043667,39.4137655740956,38.4715607000492,38.6123499341021,6053218.52720423,0.0,1.0
2012-08-27,109.17,109.958,108.16,108.98,1408100,39.4101555937353,39.6946220461294,39.0455475773418,39.341565966889,3900575.23712076,0.0,1.0
2012-08-28,108.82,109.92,108.04,109.24,1757300,39.2838062811237,39.6809041207601,39.0022278130179,39.4354254562576,4867893.51906278,0.0,1.0
2012-08-29,108.05,108.98,107.47,108.88,1290100,39.0058377933782,39.341565966889,38.796458932479,39.3054661632857,3573703.65273027,0.0,1.0
2012-08-30,105.89,107.45,105.4484,107.45,1281400,38.2260820355467,38.7892389717583,38.0666653028344,38.7892389717583,3549603.7986269,0.0,1.0
2012-08-31,108.3,108.61,106.1,106.99,1710100,39.0960873023865,39.2079966935567,38.3018916231136,38.6231798751831,4737144.88530659,0.0,1.0
2012-09-04,109.32,109.75,107.19,108.26,2072100,39.4643052991402,39.6195344546345,38.6953794823897,39.0816473809451,5739920.42386047,0.0,1.0
2012-09-05,108.54,109.51,108.45,109.08,1587100,39.1827268310344,39.5328949259865,39.1502370077914,39.3776657704923,4396422.8100521,0.0,1.0
2012-09-06,112.41,113.21,109.604,109.82,2080400,40.5797892304826,40.8685876593091,39.5668287413736,39.6448043171568,5762912.23869471,0.0,1.0
2012-09-07,112.88,113.28,110.73,110.95,2352200,40.7494583074181,40.8938575218314,39.9733125299469,40.0527320978742,6515824.92206197,0.0,1.0
2012-09-10,112.4,114.47,112.09,113.0,1767500,40.5761792501222,41.3234451847108,40.464269858952,40.7927780717421,4896148.52042536,0.0,1.0
2012-09-11,112.43,113.46,111.93,112.81,1666300,40.5870091912032,40.9588371683173,40.4065101731867,40.7241884448958,4615814.58533792,0.0,1.0
2012-09-12,112.98,113.94,111.59,112.85,1652500,40.7855581110215,41.1321162256132,40.2837708409354,40.7386283663371,4577587.23055326,0.0,1.0
2012-09-13,115.18,116.1198,111.8,113.43,1998500,41.5797537902943,41.9190197445582,40.3595804285024,40.9480072272364,5536041.19834233,0.0,1.0
2012-09-14,117.62,119.69,115.74,115.74,1928300,42.4605889982151,43.2078549328037,41.7819126904729,41.7819126904729,5341580.30661172,0.0,1.0
2012-09-17,116.4,118.23,115.88,117.41,1461100,42.0201713942547,42.6807978001953,41.8324524155175,42.3847794106482,4047390.4402792,0.0,1.0
2012-09-18,115.88,116.82,114.57,116.23,1141200,41.8324524155175,42.1717905693886,41.3595449883141,41.9588017281291,3161236.03480023,0.0,1.0
2012-09-19,113.57,115.79,113.5,115.66,1644000,40.998546952281,41.7999625922745,40.9732770897587,41.7530328475902,4554041.39608446,0.0,1.0
2012-09-20,113.55,114.08,111.49,112.91,2074000,40.9913269915603,41.1826559506579,40.2476710373321,40.7602882484991,5745183.61038879,0.0,1.0
2012-09-21,113.95,114.74,113.2499,114.57,2007600,41.1357262059736,41.4209146544397,40.8829914809468,41.3595449883141,5561249.09171482,0.0,1.0
2012-09-24,113.21,113.74,112.16,112.6,1246300,40.8685876593091,41.0599166184066,40.4895397214743,40.6483788573289,3452373.35276159,0.0,1.0
2012-09-25,112.42,114.41,112.26,113.7,1534200,40.5833992108429,41.3017853025488,40.5256395250776,41.0454766969653,4249884.61671094,0.0,1.0
2012-09-26,110.6,112.08,110.4,111.87,1366200,39.9263827852626,40.4606598785916,39.854183178056,40.3848502910247,3784508.12368041,0.0,1.0
2012-09-27,113.2,113.77,111.5,111.76,976900,40.8649776789487,41.0707465594876,40.2512810176924,40.345140507061,2706108.90500907,0.0,1.0
2012-09-28,112.05,113.0,111.14,112.4,1147700,40.4498299375106,40.7927780717421,40.1213217247205,40.5761792501222,3179241.67292344,0.0,1.0
2012-10-01,114.19,114.69,112.91,112.99,1711000,41.2223657346215,41.4028647526381,40.7602882484991,40.7891680913818,4739637.97366211,0.0,1.0
2012-10-02,115.14,115.28,113.87,114.79,1808600,41.565313868853,41.6158535938976,41.1068463630909,41.4389645562414,5009999.55532746,0.0,1.0
2012-10-03,111.08,115.0,110.8,114.83,2119000,40.0996618425585,41.5147741438083,39.9985823924693,41.4534044776827,5869838.02816483,0.0,1.0
2012-10-04,111.42,112.25,110.65,111.93,2020600,40.2224011748098,40.5220295447173,39.9444326870643,40.4065101731867,5597260.36796123,0.0,1.0
2012-10-05,109.91,112.4,109.5,111.51,1647900,39.6772941403998,40.5761792501222,39.5292849456262,40.2548909980528,4564844.77895838,0.0,1.0
2012-10-08,109.82,109.97,108.638,108.86,1131500,39.6448043171568,39.6989540225618,39.2181046385657,39.298246202565,3134366.08252407,0.0,1.0
2012-10-09,111.05,111.8,109.282,109.91,1319400,40.0888319014775,40.3595804285024,39.450587373771,39.6772941403998,3654867.52919333,0.0,1.0
2012-10-10,109.5,111.35,109.19,110.85,1329200,39.5292849456262,40.1971313122875,39.4173755544559,40.0166322942709,3682014.49128678,0.0,1.0
2012-10-11,109.83,111.27,109.6,110.41,997500,39.6484142975171,40.1682514694048,39.5653847492295,39.8577931584163,2763172.92736877,0.0,1.0
2012-10-12,108.78,110.31,107.87,109.97,1279100,39.2693663596824,39.821693354813,38.9408581468922,39.6989540225618,3543232.57282946,0.0,1.0
2012-10-15,110.25,110.58,107.76,108.66,1489500,39.8614031387767,39.9807161821853,38.9611319930574,39.2865312023535,4119708.84286939,0.17,1.0
2012-10-16,113.74,113.89,111.51,111.71,1643100,41.1232289614917,41.177462163041,40.3169620317913,40.3892729671904,4544540.85244626,0.0,1.0
2012-10-17,115.24,115.65,113.57,114.54,1437100,41.6655609769852,41.8137983945535,41.0617646664024,41.4124727030883,3974779.17293562,0.0,1.0
2012-10-18,114.75,115.08,113.74,114.54,1085800,41.4883991852574,41.6077122286659,41.1232289614917,41.4124727030883,3003141.90103228,0.0,1.0
2012-10-19,113.07,115.45,112.5701,114.53,1512000,40.8809873279046,41.7414874591543,40.7002461448744,41.4088571563183,4181940.09427225,0.0,1.0
2012-10-22,112.11,112.94,110.43,112.78,1858700,40.5338948379887,40.8339852198951,39.9264829806359,40.7761364715758,5140854.53255545,0.0,1.0
2012-10-23,110.16,110.9,109.03,110.07,2000500,39.8288632178471,40.0964136788239,39.4203064328419,39.7963232969174,5533049.70806325,0.0,1.0
2012-10-24,110.7,111.54,109.77,110.88,1887100,40.0241027434247,40.3278086721011,39.6878568938187,40.089182585284,5219404.20099284,0.0,1.0
2012-10-25,112.42,112.44,110.91,112.05,1150800,40.6459767878574,40.6532078813973,40.1000292255938,40.5122015573689,3182921.07175166,0.0,1.0
2012-10-26,114.09,114.5,112.01,112.29,2231800,41.2497730984402,41.3980105160084,40.4977393702891,40.5989746798479,6172786.97248466,0.0,1.0
2012-10-31,116.49,116.57,114.24,114.25,2300900,42.1175043232299,42.1464286973895,41.3040062999895,41.3076218467595,6363906.06012634,0.0,1.0
2012-11-01,116.88,118.6,116.04,116.49,1831000,42.2585106472582,42.8803846916908,41.9548047185818,42.1175043232299,5064240.94749504,0.0,1.0
2012-11-02,115.2,118.51,114.69,117.77,2503400,41.6510987899054,42.8478447707612,41.4667059046376,42.5802943097844,6923987.32275209,0.0,1.0
2012-11-05,116.81,117.07,114.55,114.55,2189500,42.2332018198685,42.3272060358874,41.4160882498582,41.4160882498582,6055792.21984729,0.0,1.0
2012-11-06,121.98,124.49,121.3,123.39,4274200,44.1024394999363,45.0099417391955,43.8565823195792,44.6122315945003,11821725.099827,0.0,1.0
2012-11-07,120.0,120.95,119.33,120.0,3015900,43.3865612394848,43.7300381826307,43.1443196058977,43.3865612394848,8341476.93803948,0.0,1.0
2012-11-08,115.77,120.77,115.71,119.87,2256800,41.857184955793,43.6649583407715,41.8354916751732,43.3395591314754,6241932.80737673,0.0,1.0
2012-11-09,114.52,116.77,114.45,115.63,2492300,41.4052416095483,42.2187396327887,41.3799327821586,41.8065673010136,6893286.57206002,0.0,1.0
2012-11-12,114.76,115.6,113.44,115.09,1088800,41.4920147320273,41.7957206607037,41.014762558393,41.6113277754359,3011439.40121933,0.0,1.0
2012-11-13,115.28,117.14,113.69,113.9,1942400,41.6800231640651,42.3525148632771,41.1051512276419,41.181077709811,5372354.78777409,0.0,1.0
2012-11-14,113.36,115.9,113.0,115.38,1550000,40.9858381842333,41.9041870638024,40.8556785005149,41.7161786317646,4287041.7633082,0.0,1.0
2012-11-15,116.16,116.55,113.32,113.44,2379000,41.9981912798213,42.1391976038496,40.9713759971535,41.014762558393,6579917.64832916,0.0,1.0
2012-11-16,116.67,117.46,114.79,117.25,2628900,42.1825841650891,42.4682123599157,41.5028613723372,42.3922858777466,7271099.41391027,0.0,1.0
2012-11-19,118.61,120.8,117.82,118.21,1993000,42.8840002384608,43.6758049810814,42.5983720436342,42.7393783676625,5512305.95759563,0.0,1.0
2012-11-20,117.4,118.54,116.55,118.39,1314700,42.446519079296,42.8586914110711,42.1391976038496,42.8044582095217,3636241.16530405,0.0,1.0
2012-11-21,118.14,118.54,117.4004,117.79,1115100,42.7140695402728,42.8586914110711,42.4466637011668,42.5875254033243,3084180.81952579,0.0,1.0
2012-11-23,118.99,119.15,117.65,118.5,584400,43.0213910157191,43.0792397640385,42.5369077485449,42.8442292239912,1616353.03643698,0.0,1.0
2012-11-26,116.65,117.83,115.6,117.45,1251200,42.1753530715492,42.6019875904041,41.7957206607037,42.4645968131458,3460610.7446782,0.0,1.0
2012-11-27,115.08,116.06,114.44,115.54,2559200,41.6077122286659,41.9620358121217,41.3763172353887,41.774027380084,7078320.82623119,0.0,1.0
2012-11-28,116.35,116.59,112.72,114.09,1611600,42.0668866684505,42.1536597909295,40.7544431909561,41.2497730984402,4457417.10048225,0.0,1.0
2012-11-29,117.64,118.42,116.81,117.6,1419000,42.5332922017749,42.8153048498316,42.2332018198685,42.5188300146951,3924717.58847377,0.0,1.0
2012-11-30,117.62,118.41,117.046,117.4,1448600,42.526061108235,42.8116893030616,42.3185287236395,42.446519079296,4006586.25698597,0.0,1.0
2012-12-03,117.24,119.1,117.13,118.24,1286200,42.3886703309767,43.0611620301887,42.3488993165071,42.7502250079724,3557414.91352709,0.0,1.0
2012-12-04,117.18,118.0,116.69,116.94,900700,42.3669770503569,42.6634518854934,42.189815258629,42.2802039278779,2491186.13949142,0.0,1.0
2012-12-05,118.72,119.55,117.344,117.5,1720600,42.9237712529303,43.2238616348367,42.4262720173842,42.4826745469955,4758892.94061167,0.0,1.0
2012-12-06,118.36,118.75,117.0,118.29,1208300,42.7936115692118,42.9346178932402,42.3018972084977,42.7683027418222,3341956.49200342,0.0,1.0
2012-12-07,117.35,118.71,116.93,118.71,1335200,42.4284413454462,42.9201557061603,42.276588381108,42.9201557061603,3692940.74991555,0.0,1.0
2012-12-10,117.73,117.86,116.57,117.2,1066200,42.5658321227046,42.612834230714,42.1464286973895,42.3742081438968,2948931.5664769,0.0,1.0
2012-12-11,118.73,119.5,117.97,118.32,1358000,42.9273867997003,43.205783900987,42.6526052451835,42.779149382132,3756001.75133711,0.0,1.0
2012-12-12,120.74,121.37,118.72,119.2,1811300,43.6541117004616,43.8818911469689,42.9237712529303,43.0973174978882,5009754.02960009,0.0,1.0
2012-12-13,118.51,120.65,118.35,120.31,1894600,42.8478447707612,43.621571779532,42.7899960224419,43.4986431893535,5240147.95146046,0.0,1.0
2012-12-14,118.99,119.8,118.04,118.38,1200900,43.0213910157191,43.3142503040857,42.6779140725732,42.8008426627518,3321489.32487537,0.0,1.0
2012-12-17,120.97,120.98,118.78,119.39,1249800,43.7372692761706,43.7408848229406,42.9454645335501,43.1660128865174,3456738.57792425,0.0,1.0
2012-12-18,123.92,124.25,121.0,121.08,1848100,44.803855573308,44.9231686167166,43.7481159164805,43.7770402906402,5111536.69856121,0.0,1.0
2012-12-19,122.45,124.02,122.44,123.6,1519400,44.2723701981243,44.8400110410075,44.2687546513543,44.6881580766694,4202407.2614003,0.0,1.0
2012-12-20,124.37,124.5,122.4,122.79,1526800,44.9665551779561,45.0135572859655,44.2542924642745,44.3952987883028,4222874.42852835,0.0,1.0
2012-12-21,123.57,124.1625,121.88,122.42,2333200,44.6773114363595,44.8915325824794,44.0662840322367,44.2615235578144,6453242.47880689,0.0,1.0
2012-12-24,122.77,124.2,122.68,123.11,780400,44.3880676947629,44.9050908828668,44.3555277738333,44.5109962849415,2158456.38199079,0.0,1.0
2012-12-26,121.55,123.15,121.22,123.14,1048200,43.9469709888282,44.5254584720213,43.8276579454196,44.5218429252513,2899146.56535461,0.0,1.0
2012-12-27,121.63,122.15,119.56,121.98,1598300,43.9758953629878,44.1639037950256,43.2274771816067,44.1024394999363,4420631.51631967,0.0,1.0
2012-12-28,118.61,120.93,118.5,120.56,1098100,42.8840002384608,43.7228070890908,42.8442292239912,43.5890318586024,3037161.65179918,0.0,1.0
2012-12-31,120.79,120.98,118.0,118.11,1780900,43.6721894343114,43.7408848229406,42.6634518854934,42.7032228999629,4925672.69437134,0.0,1.0
2013-01-02,123.68,123.68,121.44,123.4,1832600,44.717082450829,44.717082450829,43.9071999743586,44.6158471412702,5068666.28092813,0.0,1.0
2013-01-03,124.18,125.49,122.47,123.49,1464200,44.8978597893269,45.3714964161912,44.2796012916642,44.6483870621998,4049733.25795862,0.0,1.0
2013-01-04,125.8,126.25,123.95,124.23,1259300,45.4835783660599,45.646277970708,44.8147022136178,44.9159375231767,3483013.99518323,0.0,1.0
2013-01-07,125.99,126.1,124.15,125.21,1428900,45.5522737546891,45.5920447691586,44.887013149017,45.2702611066324,3952099.33909102,0.0,1.0
2013-01-08,124.14,125.99,123.18,125.75,1561200,44.883397602247,45.5522737546891,44.5363051123312,45.4655006322101,4318019.09733985,0.0,1.0
2013-01-09,124.63,125.17,123.69,124.36,877600,45.0605593939749,45.2557989195526,44.720697997599,44.9629396311861,2427295.38805115,0.0,1.0
2013-01-10,126.1,126.13,124.56,125.4,1138500,45.5920447691586,45.6028914094685,45.0352505665852,45.3389564952616,3148901.32098476,0.0,1.0
2013-01-11,125.63,126.45,125.0,126.06,1132300,45.4221140709706,45.7185889061071,45.1943346244633,45.5775825820788,3131753.15393153,0.0,1.0
2013-01-14,124.66,126.28,124.23,125.65,1023400,45.0714060342848,45.6571246110178,44.9159375231767,45.4293451645106,2830553.89714168,0.0,1.0
2013-01-15,125.1,125.5,123.75,124.01,1673500,45.2919543872522,45.4367727865719,44.803192289548,44.8973242491059,4622340.829234,0.17,1.0
2013-01-16,125.37,125.5,124.39,124.83,1504900,45.389706806793,45.4367727865719,45.0349017284596,45.1942019677114,4156654.14634853,0.0,1.0
2013-01-17,126.03,126.55,124.89,126.0,1724500,45.6286571656706,45.8169210847863,45.2159247276093,45.6177957857216,4763206.90768691,0.0,1.0
2013-01-18,126.79,127.08,125.22,126.34,1766400,45.9038121243781,46.008805463885,45.3353999070481,45.7408914251434,4878938.05841587,0.0,1.0
2013-01-22,126.5,127.34,124.9,126.95,1915700,45.7988187848713,46.1029374234428,45.2195451875923,45.961739484106,5291316.59788682,0.0,1.0
2013-01-23,124.75,126.59,124.5,126.16,1141000,45.1652382878474,45.8314029247183,45.0747267882726,45.6757231454495,3151533.24538751,0.0,1.0
2013-01-24,124.99,126.4,124.79,124.9,1362000,45.2521293274393,45.7626141850414,45.1797201277794,45.2195451875923,3761952.91868342,0.0,1.0
2013-01-25,125.27,126.54,124.54,125.37,1182500,45.3535022069631,45.8133006248033,45.0892086282045,45.389706806793,3266159.5641286,0.0,1.0
2013-01-28,124.2,125.81,123.55,125.81,1359200,44.9661129887827,45.5490070460447,44.7307830898881,45.5490070460447,3754219.09476837,0.0,1.0
2013-01-29,126.94,127.19,124.01,124.66,1410700,45.958119024123,46.0486305236979,44.8973242491059,45.1326541480005,3896466.2132061,0.0,1.0
2013-01-30,126.32,129.43,126.17,127.17,1597500,45.7336505051774,46.8596135598885,45.6793436054325,46.0413896037319,4412422.75153948,0.0,1.0
2013-01-31,124.98,125.97,124.5,125.5,1764000,45.2485088674563,45.6069344057726,45.0747267882726,45.4367727865719,4872309.06648866,0.0,1.0
2013-02-01,128.6,128.79,124.99,126.64,1683500,46.5591153813,46.6279041209769,45.2521293274393,45.8495052246332,4649961.62893065,0.0,1.0
2013-02-04,127.29,127.79,126.6,127.67,1340600,46.0848351235278,46.2658581226775,45.8350233847013,46.2224126028816,3702844.4073326,0.0,1.0
2013-02-05,128.82,129.27,127.905,128.65,1022200,46.6387655009259,46.8016862001606,46.3074934124819,46.577217681215,2823398.14499133,0.0,1.0
2013-02-06,129.67,129.9199,127.53,127.73,864700,46.9465045994803,47.0369798944554,46.1717261631197,46.2441353627796,2388370.54976913,0.0,1.0
2013-02-07,129.77,130.11,128.05,129.72,1157900,46.9827091993103,47.1058048387321,46.3599900822354,46.9646068993953,3198212.39687484,0.0,1.0
2013-02-08,133.28,133.39,130.14,130.1401,1801100,48.2534906533411,48.293315713154,47.116666218681,47.1167024232809,4974782.23336323,0.0,1.0
2013-02-11,133.34,133.685,132.12,133.29,1698100,48.2752134132391,48.4001192826523,47.8335172953138,48.2571111133241,4690287.99648775,0.0,1.0
2013-02-12,134.1,134.69,132.8,133.5,1731200,48.5503683719466,48.7639755109432,48.0797085741574,48.333140772967,4781712.84348366,0.0,1.0
2013-02-13,133.6,134.4,132.7,134.1,1589000,48.3693453727969,48.6589821714364,48.0435039743275,48.5503683719466,4388945.07179733,0.0,1.0
2013-02-14,133.33,138.2,133.08,138.07,2956000,48.2715929532561,50.034756964974,48.1810814536812,49.9876909851951,8164708.39032908,0.0,1.0
2013-02-15,129.19,134.0,127.78,133.26,3171600,46.7727225202966,48.5141637721167,46.2622376626945,48.2462497333751,8760212.83178882,0.0,1.0
2013-02-19,131.4,131.58,130.04,130.56,1967700,47.5728441765383,47.6380124562322,47.0804616188511,47.2687255379668,5434944.75630938,0.0,1.0
2013-02-20,127.39,131.74,127.32,131.43,2471800,46.1210397233578,47.6959398159601,46.0956965034768,47.5837055564873,6827309.26901739,0.0,1.0
2013-02-21,124.04,127.06,123.55,126.49,2914100,44.9081856290548,46.001564543919,44.7307830898881,45.7951983248883,8048977.23960014,0.0,1.0
2013-02-22,125.34,125.84,123.69,125.0,2273100,45.378845426844,45.5598684259937,44.7814695296501,45.2557497874222,6278483.97904501,0.0,1.0
2013-02-25,121.77,126.96,121.65,125.67,2595300,44.0863412129153,45.965359944089,44.0428956931193,45.4983206062828,7168426.14527099,0.0,1.0
2013-02-26,123.5,123.85,120.7601,122.37,1964300,44.7126807899732,44.839396889378,43.7207109592327,44.3035688118949,5425553.68441252,0.0,1.0
2013-02-27,126.92,127.13,122.77,123.11,2359500,45.9508781041571,46.0269077637999,44.4483872112146,44.5714828506364,6517127.68842404,0.0,1.0
2013-02-28,125.71,127.9599,125.6,126.44,2163100,45.5128024462148,46.3273697377886,45.4729773864019,45.7770960249734,5974655.18238188,0.0,1.0
2013-03-01,123.0,125.35,122.23,124.64,2863500,44.5316577908235,45.382465886827,44.252882372133,45.1254132280345,7909215.99313509,0.0,1.0
2013-03-04,121.79,122.88,121.0,122.78,1876100,44.0935821328812,44.4882122710276,43.8075657942247,44.4520076711976,5181938.23108809,0.0,1.0
2013-03-05,124.7,125.05,122.42,123.08,1957800,45.1471359879324,45.2738520873372,44.3216711118099,44.5606214706874,5407600.16460971,0.0,1.0
2013-03-06,125.6,125.95,124.32,125.18,2044400,45.4729773864019,45.5996934858067,45.0095585085787,45.3209180671161,5646796.28998267,0.0,1.0
2013-03-07,127.56,128.231,125.37,125.75,1221300,46.1825875430687,46.4255204079275,45.389706806793,45.5272842861468,3373328.26695159,0.0,1.0
2013-03-08,128.68,128.92,127.49,128.19,1224600,46.588079061164,46.6749701007558,46.1572443231877,46.4106765219973,3382443.13085148,0.0,1.0
2013-03-11,128.66,129.37,127.411,128.33,1042000,46.580838141198,46.8378907999905,46.128642689322,46.4613629617592,2878087.3283907,0.0,1.0
2013-03-12,130.08,130.4,129.12,129.5,1292800,47.0949434587831,47.2107981782389,46.7473793004157,46.8849567797695,3570816.98478262,0.0,1.0
2013-03-13,129.88,131.177,129.49,130.0,1317400,47.0225342591232,47.4921079189175,46.8813363197865,47.0659797789191,3638764.15203638,0.0,1.0
2013-03-14,131.83,132.01,130.27,130.49,1423900,47.728523955807,47.7936922355009,47.16373219846,47.2433823180858,3932925.66880568,0.0,1.0
2013-03-15,130.42,132.84,130.41,131.47,2486100,47.2180390982049,48.0941904140894,47.2144186382219,47.5981873964192,6866807.0125836,0.0,1.0
2013-03-18,128.93,130.42,128.32,128.91,1386700,46.6785905607388,47.2180390982049,46.4577425017762,46.6713496407728,3830176.29393415,0.0,1.0
2013-03-19,127.27,129.52,126.71,129.1,1256800,46.0775942035618,46.8921976997354,45.8748484445142,46.7401383804497,3471382.10587469,0.0,1.0
2013-03-20,126.24,128.798,126.17,128.36,1892400,45.7046868253135,46.6308004889633,45.6793436054325,46.4722243417082,5226960.13459362,0.0,1.0
2013-03-21,123.9,126.85,123.85,125.27,2015100,44.8574991892929,45.9255348842761,44.839396889378,45.3535022069631,5565867.3468715,0.0,1.0
2013-03-22,124.98,125.07,123.62,124.44,1395200,45.2485088674563,45.2810930073032,44.7561263097691,45.0530040283746,3853653.97367629,0.0,1.0
2013-03-25,123.92,126.8,123.03,125.77,1543500,44.8647401092589,45.9074325843611,44.5425191707725,45.5345252061128,4263270.43317759,0.0,1.0
2013-03-26,128.9,129.39,124.37,124.48,2432600,46.6677291807898,46.8451317199565,45.0276608084936,45.0674858683066,6719035.73420654,0.0,1.0
2013-03-27,128.2,128.67,126.19,127.89,1856900,46.4142969819803,46.584458601181,45.6865845253985,46.3020627225075,5128906.29567052,0.0,1.0
2013-03-28,128.07,129.15,127.4301,128.17,1519700,46.3672310022013,46.7582406803647,46.1355577678896,46.4034356020313,4197532.92989957,0.0,1.0
2013-04-01,128.51,128.83,126.63,128.07,1128700,46.5265312414531,46.6423859609089,45.8458847646502,46.3672310022013,3117559.66176063,0.0,1.0
2013-04-02,129.05,130.0499,128.035,128.8,1552600,46.7220360805347,47.0840458742343,46.3545593922609,46.6315245809599,4288405.36090154,0.0,1.0
2013-04-03,126.1,129.42,125.75,129.05,1667700,45.6540003855516,46.8559930999055,45.5272842861468,46.7220360805347,4606320.76540995,0.0,1.0
2013-04-04,122.86,126.07,122.63,126.07,2372900,44.4809713510616,45.6431390056026,44.3977007714527,45.6431390056026,6554139.56001755,0.0,1.0
2013-04-05,124.75,124.87,120.76,121.0,2128200,45.1652382878474,45.2086838076433,43.7206747546329,43.8075657942247,5878258.59144058,0.0,1.0
2013-04-08,126.89,127.22,124.53,124.89,1262600,45.9400167242081,46.0594919036469,45.0855881682215,45.2159247276093,3487402.16969875,0.0,1.0
2013-04-09,128.25,129.21,126.2,127.07,1144700,46.4323992818952,46.7799634402626,45.6902049853815,46.005185003902,3161752.94127527,0.0,1.0
2013-04-10,128.62,130.2,128.48,128.56,1361500,46.566356301266,47.138388978579,46.5156698615041,46.544633541368,3760571.87869859,0.0,1.0
2013-04-11,128.26,129.66,127.72,129.01,1478400,46.4360197418782,46.9428841394974,46.2405149027966,46.7075542406028,4083459.02715241,0.0,1.0
2013-04-12,124.13,127.8,124.01,127.3,2025300,45.0086533935829,46.3393692395061,44.9651422487571,46.1580728027319,5585603.43500175,0.1875,1.0
2013-04-15,116.19,122.37,116.13,122.36,2887700,42.1296659776073,44.3704899361375,42.1079104051944,44.366864007402,7964028.55836398,0.0,1.0
2013-04-16,119.15,119.64,115.82,117.83,2268500,43.2029408833111,43.3806113913499,41.9955066143944,42.724318290227,6256328.14511503,0.0,1.0
2013-04-17,114.82,117.86,113.46,117.41,3065600,41.6329137408458,42.7351960764334,41.1397874328198,42.5720292833366,8454661.47748056,0.0,1.0
2013-04-18,115.31,115.96,112.05,115.39,3451900,41.8105842488846,42.0462696166912,40.6285314811163,41.8395916787685,9520043.69588829,0.0,1.0
2013-04-19,113.44,116.28,112.93,116.16,2477100,41.1325355753488,42.1622993362267,40.947613209839,42.1187881914009,6831629.027227,0.0,1.0
2013-04-22,116.4,116.82,113.5101,113.95,2164500,42.2058104810526,42.3580994879429,41.1579533357846,41.3174579408586,5969505.07829027,0.0,1.0
2013-04-23,117.0,117.38,115.27,116.9,2217800,42.4233662051817,42.5611514971301,41.7960805339427,42.3871069178268,6116501.90003796,0.0,1.0
2013-04-24,119.93,120.45,117.0,117.04,1919000,43.485763324679,43.6743116189242,42.4233662051817,42.4378699201236,5292437.1657376,0.0,1.0
2013-04-25,121.86,123.53,119.36,120.16,2261500,44.1855675706277,44.7910976694538,43.2790853867563,43.5691596855951,6237022.74638644,0.0,1.0
2013-04-26,119.12,121.91,119.0,121.7,2338100,43.1920630971046,44.2036972143051,43.1485519522788,44.1275527108599,6448278.9667593,0.0,1.0
2013-04-29,121.93,122.72,119.88,120.5,1163400,44.2109490717761,44.4973974418795,43.4676336810015,43.6924412626016,3208557.26869157,0.0,1.0
2013-04-30,121.16,122.74,120.59,121.8,1783900,43.9317525591437,44.5046492993504,43.725074621221,44.1638119982148,4919842.97027582,0.0,1.0
2013-05-01,118.83,120.39,117.76,120.39,1839300,43.0869111637756,43.6525560465113,42.6989367890786,43.6525560465113,5072631.41164208,0.0,1.0
2013-05-02,119.67,120.262,118.0,119.25,1540200,43.3914891775563,43.6061441586971,42.7859590787302,43.2392001706659,4247739.3031105,0.0,1.0
2013-05-03,123.98,124.2,121.4,121.4,2169500,44.9542644625506,45.0340348947313,44.0187748487954,44.0187748487954,5983294.6488107,0.0,1.0
2013-05-06,126.04,126.73,123.26,124.6,2802400,45.7012057820607,45.9513948648092,44.6931975935957,45.1790720441508,7728778.48528559,0.0,1.0
2013-05-07,135.69,137.96,132.96,133.79,5222500,49.2002270118043,50.0233128347595,48.2103484670167,48.511300552062,14403206.4085798,0.0,1.0
2013-05-08,137.9,138.776,135.92,136.04,3213100,50.0015572623466,50.3191886195752,49.2836233727205,49.3271345175463,8861453.80783298,0.0,1.0
2013-05-09,136.08,139.0,135.53,138.81,2805700,49.3416382324882,50.40040942325,49.1422121520365,50.3315167772758,7737879.60182907,0.0,1.0
2013-05-10,133.58,135.49,131.701,135.49,2448200,48.4351560486168,49.1277084370946,47.7538440392191,49.1277084370946,6751925.30961897,0.0,1.0
2013-05-13,133.66,134.54,132.31,132.82,1604400,48.4641634785007,48.7832452072234,47.9746630992102,48.1595854647199,4424797.38859271,0.0,1.0
2013-05-14,136.67,136.97,133.82,134.0,1978900,49.5555680278819,49.6643458899465,48.5221783382685,48.5874450555072,5457636.22057224,0.0,1.0
2013-05-15,134.69,137.64,134.05,136.49,2108100,48.8376341382557,49.907283115224,48.6055746991847,49.4903013106431,5813958.72281993,0.0,1.0
2013-05-16,133.22,134.92,132.74,134.51,1979400,48.3046226141393,48.9210304991719,48.130578034836,48.772367421017,5459015.17762429,0.0,1.0
2013-05-17,135.25,135.89,133.51,133.8,2619600,49.0406861474429,49.272745586514,48.4097745474684,48.5149264807975,7224631.787059,0.0,1.0
2013-05-20,135.61,137.15,134.87,135.37,2037200,49.1712195819204,49.7296126071852,48.9029008554945,49.0841972922688,5618422.61284035,0.0,1.0
2013-05-21,134.28,136.265,134.05,135.78,1245100,48.6889710601008,49.4087179140947,48.6055746991847,49.2328603704237,3433878.85099525,0.0,1.0
2013-05-22,130.93,135.53,129.82,134.16,2020000,47.4742849337131,49.1422121520365,47.0718068440742,48.645459915275,5570986.49025011,0.0,1.0
2013-05-23,131.4,131.64,128.23,128.97,1805300,47.644703584281,47.7317258739326,46.495284175132,46.763602901558,4978862.33210322,0.0,1.0
2013-05-24,130.83,130.95,128.63,129.73,1205500,47.4380256463583,47.4815367911841,46.6403213245515,47.0391734854549,3324665.45247351,0.0,1.0
2013-05-28,131.12,133.25,129.51,132.46,1752900,47.5431775796874,48.3155004003458,46.9594030532742,48.0290520302424,4834347.63304921,0.0,1.0
2013-05-29,132.83,133.42,130.12,130.34,1574800,48.1632113934554,48.3771411888491,47.1805847061388,47.2603551383195,4343163.13111182,0.0,1.0
2013-05-30,132.69,133.94,130.895,132.33,1217600,48.1124483911586,48.5656894830943,47.4615941831389,47.9819149566811,3358036.21313293,0.0,1.0
2013-05-31,129.1,132.595,129.09,131.73,1719100,46.8107399751193,48.0780020681715,46.8071140463838,47.764359232552,4741130.13633116,0.0,1.0
2013-06-03,131.75,132.13,129.72,130.15,1452100,47.771611090023,47.9093963819714,47.0355475567194,47.1914624923453,4004767.07054068,0.0,1.0
2013-06-04,132.16,132.64,130.33,131.47,1776500,47.9202741681779,48.0943187474812,47.256729209584,47.6700850854294,4899434.4059056,0.0,1.0
2013-06-05,128.52,131.97,128.49,131.66,1445400,46.6004361084611,47.8513815222036,46.5895583222547,47.7389777314036,3986289.04604332,0.0,1.0
2013-06-06,130.64,130.65,127.52,128.91,1496300,47.3691330003841,47.3727589291195,46.2378432349125,46.741847329145,4126666.8739412,0.0,1.0
2013-06-07,132.68,133.6455,130.2,131.1,1117800,48.1088224624231,48.4589058818343,47.2095921360227,47.5359257222164,3082796.38554533,0.0,1.0
2013-06-10,131.62,132.6,131.15,132.33,766800,47.7244740164617,48.0798150325392,47.5540553658938,47.9819149566811,2114768.53501177,0.0,1.0
2013-06-11,129.11,130.32,128.24,129.29,1397300,46.8143659038548,47.2531032808485,46.4989101038675,46.8796326210935,3853633.37763686,0.0,1.0
2013-06-12,129.63,131.77,129.48,131.26,1354700,47.0029141981,47.7788629474939,46.9485252670677,47.5939405819842,3736146.23680288,0.0,1.0
2013-06-13,133.33,133.5,129.35,129.68,1567500,48.3445078302297,48.4061486187329,46.9013881935064,47.0210438417774,4323030.358152,0.0,1.0
2013-06-14,131.74,133.61,131.13,133.61,1343900,47.7679851612875,48.4460338348233,47.5468035084229,48.4460338348233,3706360.76447877,0.0,1.0
2013-06-17,133.33,134.34,132.16,133.2,1189700,48.3445078302297,48.7107266325137,47.9202741681779,48.2973707566684,3281090.40962898,0.0,1.0
2013-06-18,135.02,135.96,133.1404,133.5,1400200,48.9572897865268,49.2981270876624,48.2757602214049,48.4061486187329,3861631.32853871,0.0,1.0
2013-06-19,135.59,137.99,134.78,134.97,1704500,49.1639677244494,50.034190620966,48.8702674968751,48.9391601428493,4700864.59041154,0.0,1.0
2013-06-20,130.99,133.89,129.791,133.72,2198800,47.4960405061261,48.5475598394169,47.0612916507413,48.4859190509136,6064101.53206036,0.0,1.0
2013-06-21,130.4,132.395,128.57,132.24,2393300,47.2821107107324,48.0054834934618,46.6185657521385,47.9492815980618,6600515.82530474,0.0,1.0
2013-06-24,127.41,129.46,124.53,128.89,1981100,46.1979580188222,46.9412734095968,45.1536905430023,46.7345954716741,5463703.63160123,0.0,1.0
2013-06-25,130.15,131.1,128.22,129.02,1720500,47.1914624923453,47.5359257222164,46.4916582463965,46.7817325452354,4744991.21607688,0.0,1.0
2013-06-26,131.85,132.55,129.53,131.19,1252300,47.8078703773778,48.0616853888618,46.9666549107452,47.5685590808358,3453735.83254466,0.0,1.0
2013-06-27,131.01,134.08,130.72,133.16,1805400,47.503292363597,48.6164524853911,47.3981404302679,48.2828670417264,4979138.12351364,0.0,1.0
2013-06-28,131.68,132.99,130.02,130.43,1712200,47.7462295888746,48.2212262532232,47.144325418784,47.2929884969389,4722100.52901298,0.0,1.0
2013-07-01,135.31,136.43,133.24,133.79,1615200,49.0624417198558,49.4685457382302,48.3118744716103,48.511300552062,4454582.86091682,0.0,1.0
2013-07-02,137.88,139.27,135.24,135.24,2169600,49.9943054048756,50.4983094991082,49.0370602187074,49.0370602187074,5983570.44022111,0.0,1.0
2013-07-03,138.18,138.5,136.81,138.0,853700,50.1030832669402,50.2191129864758,49.6063310301787,50.0378165497015,2354431.27065669,0.0,1.0
2013-07-05,140.4,140.64,138.63,139.06,1140500,50.908039446218,50.9950617358697,50.2662500600371,50.4221649956629,3145401.03570804,0.0,1.0
2013-07-08,139.76,142.53,139.01,141.5,1714700,50.6759800071469,51.6803622668765,50.4040353519855,51.3068916071214,4728995.3142732,0.0,1.0
2013-07-09,142.22,142.47,140.39,140.95,1773700,51.5679584760764,51.6586066944635,50.9044135174825,51.1074655266697,4891712.24641416,0.0,1.0
2013-07-10,142.27,143.68,141.63,142.69,1767000,51.5860881197538,52.0973440714573,51.3540286806828,51.7383771266442,4873234.2219168,0.0,1.0
2013-07-11,143.55,146.79,142.89,144.0,2800700,52.050206997896,53.2250079081933,51.8108957013539,52.2133737909928,7724090.03130865,0.0,1.0
2013-07-12,144.71,144.77,141.91,143.1,1886100,52.4708147312123,52.4925703036252,51.4555546852763,51.8870402047991,5201701.79171323,0.0,1.0
2013-07-15,143.54,145.6152,142.5849,144.63,1729600,52.1145672329509,52.8680028601058,51.7678024066711,52.5103097317938,4763865.40619734,0.1875,1.0
2013-07-16,144.56,145.535,143.75,143.78,1867700,52.4848950759048,52.8388849257873,52.1908112006179,52.2017031959989,5144236.481935,0.0,1.0
2013-07-17,145.83,146.42,144.65,145.05,1373000,52.9459895470338,53.1601987895267,52.5175710620478,52.6627976671278,3781676.22728315,0.0,1.0
2013-07-18,147.0,148.27,146.22,146.42,1535300,53.3707773668927,53.8318718380216,53.0875854869867,53.1601987895267,4228701.75655341,0.0,1.0
2013-07-19,148.67,148.7,146.51,147.81,1371100,53.9770984431016,53.9879904384826,53.1928747756697,53.6648612421796,3776443.02638597,0.0,1.0
2013-07-22,149.49,150.05,147.54,148.63,1620400,54.2748129835156,54.4781302306275,53.5668332837507,53.9625757825936,4463094.07042216,0.0,1.0
2013-07-23,148.64,149.98,148.0125,149.62,1632300,53.9662064477206,54.4527155747385,53.7383822110014,54.3220116301666,4495870.43393612,0.0,1.0
2013-07-24,144.07,149.14,143.16,149.09,3037900,52.3069924846818,54.1477397040706,51.9766019581249,54.1295863784356,8367337.37134997,0.0,1.0
2013-07-25,147.37,147.4,144.0,144.07,1962500,53.5051119765917,53.5160039719727,52.2815778287928,52.3069924846818,5405345.66354202,0.0,1.0
2013-07-26,145.74,146.72,144.24,146.24,1487200,52.9133135608908,53.2691187433367,52.3687137918408,53.0948468172407,4096219.14436672,0.0,1.0
2013-07-29,144.71,145.5199,143.87,145.32,813700,52.5393550528098,52.8334026214455,52.2343791821418,52.7608256255568,2241187.14212695,0.0,1.0
2013-07-30,144.1,145.78,141.55,145.05,1634200,52.3178844800628,52.9278362213987,51.392064872678,52.6627976671278,4501103.63483331,0.0,1.0
2013-07-31,145.49,148.1699,144.62,144.62,1734700,52.8225469327158,53.7955288801004,52.5066790666668,52.5066790666668,4777912.41913189,0.0,1.0
2013-08-01,152.07,152.91,147.57,147.57,1995800,55.2115245862814,55.5165004569494,53.5777252791317,53.5777252791317,5497064.39505588,0.0,1.0
2013-08-02,153.03,153.21,150.25,150.76,1406600,55.5600684384734,55.6254204107594,54.5507435331675,54.7359074546445,3874221.25367552,0.0,1.0
2013-08-05,154.18,155.04,152.15,152.94,1787000,55.9775949280783,56.2898321290003,55.2405699072974,55.5273924523304,4921963.15961763,0.0,1.0
2013-08-06,153.22,154.91,151.305,154.1,2474400,55.6290510758864,56.2426334823493,54.933778704066,55.9485496070623,6815280.15789471,0.0,1.0
2013-08-07,156.22,161.47,155.29,160.31,4705100,56.7182506139862,58.624349805661,56.3805987571753,58.203192650929,12959333.4428186,0.0,1.0
2013-08-08,158.58,160.25,156.31,157.86,2361300,57.5750875839581,58.181408660167,56.7509266001292,57.3136796948142,6503766.98869899,0.0,1.0
2013-08-09,158.84,159.97,158.0,158.66,1832200,57.6694848772601,58.079750036611,57.3645090065921,57.6041329049741,5046458.25464545,0.0,1.0
2013-08-12,158.76,160.45,157.46,158.16,2002200,57.6404395562441,58.254021962707,57.1684530897342,57.4225996486241,5514692.01913062,0.0,1.0
2013-08-13,158.24,159.154,156.76,159.0,1141300,57.4516449696401,57.7834877622479,56.9143065308442,57.7275755192921,3143501.14945249,0.0,1.0
2013-08-14,156.4,158.9,156.1232,158.12,1274100,56.7836025862722,57.6912688680221,56.6831057755569,57.4080769881161,3509274.34900326,0.0,1.0
2013-08-15,156.59,157.78,154.29,155.54,1275700,56.8525852236852,57.2846343737982,56.0175322444753,56.4713653853503,3513681.25502194,0.0,1.0
2013-08-16,155.49,156.89,154.31,155.53,1251000,56.4532120597153,56.9615051774952,56.0247935747293,56.4677347202233,3445649.6433585,0.0,1.0
2013-08-19,152.69,156.12,152.54,155.52,1376400,55.4366258241554,56.6819439627162,55.3821658472504,56.4641040550963,3791040.90257286,0.0,1.0
2013-08-20,154.62,155.89,152.161,152.7,1197700,56.1373441936663,56.5984386647952,55.2445636389371,55.4402564892824,3298844.5866111,0.0,1.0
2013-08-21,151.84,154.37,151.39,154.37,1180600,55.1280192883604,56.0465775654913,54.9646393576455,56.0465775654913,3251745.77853642,0.0,1.0
2013-08-22,154.4,155.36,152.45,152.73,731500,56.0574695608723,56.4060134130643,55.3494898611074,55.4511484846634,2014782.34541706,0.0,1.0
2013-08-23,156.62,156.79,153.54,154.4,1042100,56.8634772190662,56.9251985262252,55.7452323599504,56.0574695608723,2870272.97629408,0.0,1.0
2013-08-26,157.11,159.61,156.83,157.26,1102100,57.0413798102892,57.9490460920391,56.9397211867332,57.0958397871942,3035531.95199473,0.0,1.0
2013-08-27,156.29,158.563,156.0,156.16,1133800,56.7436652698752,57.5689154532422,56.6383759811922,56.6964666232242,3122843.77748991,0.0,1.0
2013-08-28,159.46,161.317,156.83,156.94,1758900,57.8945861151341,58.5688006292179,56.9397211867332,56.9796585031302,4844566.87266449,0.0,1.0
2013-08-29,157.09,159.3,156.68,158.73,995400,57.0341184800352,57.8364954731021,56.8852612098282,57.6295475608631,2741646.40687375,0.0,1.0
2013-08-30,157.05,158.32,156.29,157.5,1083100,57.0195958195272,57.4806902906561,56.7436652698752,57.1829757502422,2983199.94302286,0.0,1.0
2013-09-03,158.43,160.4915,157.05,159.46,1103800,57.5206276070531,58.2690892229841,57.0195958195272,57.8945861151341,3040214.28963958,0.0,1.0
2013-09-04,160.53,161.01,157.49,157.49,1305900,58.283067283723,58.457339209819,57.1793450851152,57.1793450851152,3596861.6061246,0.0,1.0
2013-09-05,161.43,162.62,160.95,161.22,983900,58.609827145153,59.0418762952659,58.435555219057,58.533583177486,2709971.76986445,0.0,1.0
2013-09-06,161.72,164.33,160.58,162.57,1886200,58.715116433836,59.6627200319828,58.301220609358,59.0237229696309,5195191.33277603,0.0,1.0
2013-09-09,163.65,164.0,162.17,163.1,1873500,59.4158348033469,59.5429080827918,58.8784963645509,59.2161482213619,5160211.51625272,0.0,1.0
2013-09-10,163.5,164.72,160.93,163.5,1710300,59.3613748264419,59.8043159719358,58.428293888803,59.3613748264419,4710707.10234696,0.0,1.0
2013-09-11,167.15,167.37,162.84,163.45,1806700,60.6865675977967,60.7664422305907,59.1217509280599,59.3432215008069,4976223.18997267,0.0,1.0
2013-09-12,167.99,168.77,167.0,167.54,1565100,60.9915434684646,61.2747353483706,60.6321076208917,60.8281635377497,4310780.3811514,0.0,1.0
2013-09-13,166.44,168.14,166.1,167.75,1044700,60.4287903737797,61.0460034453696,60.3053477594617,60.9044075054167,2877434.19857445,0.0,1.0
2013-09-16,165.8,167.99,165.08,167.54,1233300,60.1964278056518,60.9915434684646,59.9350199165078,60.8281635377497,3396898.24552681,0.0,1.0
2013-09-17,167.77,168.36,165.7885,166.51,1034900,60.9116688356707,61.1258780781636,60.1922525407557,60.4542050296687,2850441.89921,0.0,1.0
2013-09-18,171.79,172.36,167.2,167.26,1435100,62.3711962167245,62.5781441289634,60.7047209234317,60.7265049141937,3952719.26713332,0.0,1.0
2013-09-19,170.73,172.81,169.35,172.1,1061000,61.9863457132625,62.7415240596784,61.4853139257366,62.4837468356614,2922329.55363979,0.0,1.0
2013-09-20,168.87,171.53,168.53,170.5,1838700,61.3110419996406,62.2767989234225,61.1875993853226,61.9028404153415,5064361.31034635,0.0,1.0
2013-09-23,168.86,169.71,168.11,168.57,1326000,61.3074113345136,61.6160178703086,61.0351114499886,61.2021220458306,3652223.36298432,0.0,1.0
2013-09-24,172.09,173.92,168.62,169.41,2116800,62.4801161705344,63.1445278887753,61.2202753714656,61.5070979164986,5830336.66271886,0.0,1.0
2013-09-25,171.38,173.289,170.73,172.09,1753700,62.2223389465175,62.9154329192617,61.9863457132625,62.4801161705344,4830244.42810376,0.0,1.0
2013-09-26,172.09,172.17,169.82,171.72,966800,62.4801161705344,62.5091614915504,61.6559551867056,62.3457815608355,2662872.96178977,0.0,1.0
2013-09-27,170.73,171.664,169.8,171.23,830300,61.9863457132625,62.3254498361243,61.6486938564516,62.1678789696125,2286908.7920708,0.0,1.0
2013-09-30,169.28,170.34,167.12,167.56,1296900,61.4598992698476,61.8447497733095,60.6756756024157,60.8354248680037,3572072.7597695,0.0,1.0
2013-10-01,172.15,172.83,168.55,168.61,1404600,62.5019001612964,62.7487853899324,61.1948607155766,61.2166447063386,3868712.62115217,0.0,1.0
2013-10-02,172.36,172.36,169.18,171.87,1358800,62.5781441289634,62.5781441289634,61.4235926185776,62.4002415377405,3742564.93636734,0.0,1.0
2013-10-03,171.8,172.23,169.99,171.95,1257700,62.3748268818515,62.5309454823124,61.7176764938646,62.4292868587564,3464103.56231174,0.0,1.0
2013-10-04,174.59,174.8615,170.54,171.92,1603200,63.3877824522843,63.4863550104824,61.9173630758495,62.4183948633754,4415719.83072131,0.0,1.0
2013-10-07,172.83,174.21,171.251,172.21,1711900,62.7487853899324,63.2498171774583,62.1755033663792,62.5236841520584,4715114.00836565,0.0,1.0
2013-10-08,171.46,174.65,170.41,172.34,1772500,62.2513842675335,63.4095664430463,61.8701644291985,62.5708827987094,4882025.5738233,0.0,1.0
2013-10-09,171.52,173.56,169.6,172.33,1919800,62.2731682582955,63.0138239442034,61.5760805539116,62.5672521335824,5287736.35916839,0.0,1.0
2013-10-10,174.86,174.94,172.94,173.39,1516300,63.4858104107133,63.5148557317293,62.7887227063294,62.9521026370444,4176369.74758154,0.0,1.0
2013-10-11,178.99,180.95,174.25,174.32,1949900,64.9852751081641,65.696885473056,63.2643398379663,63.2897544938553,5370641.27864488,0.0,1.0
2013-10-14,181.06,181.08,176.33,177.36,1230600,65.736822789453,65.744084119707,64.0195181843822,64.3934766924632,3389461.59162029,0.0,1.0
2013-10-15,179.97,181.98,179.0,180.25,1518500,65.4091552617413,66.1396792494954,65.0566138348152,65.5109197973488,4178076.35500604,0.1875,1.0
2013-10-16,182.29,185.87,181.47,182.48,2288600,66.2523471282037,67.5534794049,65.9543224167816,66.3214016345088,6296967.76165085,0.0,1.0
2013-10-17,181.39,182.4,179.3,181.68,2321700,65.9252468351795,66.2923260529067,65.1656472658233,66.0306458184873,6388040.746406,0.0,1.0
2013-10-18,183.79,184.17,180.84,182.66,2151000,66.7975142832441,66.9356232958543,65.7253522116647,66.3868216931136,5918368.2842397,0.0,1.0
2013-10-21,184.32,185.5,182.65,183.0,1202500,66.9901400113583,67.4190048399901,66.3831872454134,66.5103929149228,3308618.25281183,0.0,1.0
2013-10-22,185.15,188.2999,183.58,186.79,1965000,67.2917991704806,68.4366138515884,66.7211908815384,67.8878485933247,5406598.64180893,0.0,1.0
2013-10-23,178.44,183.12,176.51,183.12,2720700,64.8530847636001,66.554006287326,64.1516363574482,66.554006287326,7485869.17291072,0.0,1.0
2013-10-24,181.43,182.565,176.11,178.06,2041000,65.9397846259806,66.3522944399611,64.0062584494375,64.7149757509899,5615708.81828602,0.0,1.0
2013-10-25,183.44,184.09,181.29,182.35,1291900,66.6703086137346,66.9065477142521,65.8889023581768,66.2741538144053,3554597.85514146,0.0,1.0
2013-10-28,182.42,183.9,181.875,183.83,917500,66.2995949483072,66.837493207947,66.1015175486425,66.8120520740451,2524455.09102275,0.0,1.0
2013-10-29,185.08,185.77,182.31,182.87,1430900,67.2663580365788,67.5171349278973,66.2596160236042,66.4631450948193,3937049.36211929,0.0,1.0
2013-10-30,180.33,186.85,178.89,186.32,1957500,65.539995378951,67.9096552795264,65.0166349101122,67.7170295514121,5385962.76913027,0.0,1.0
2013-10-31,178.4,180.91,176.71,179.98,1977200,64.8385469727991,65.7507933455666,64.2243253114536,65.4127897094416,5440166.32803288,0.0,1.0
2013-11-01,178.98,180.03,175.402,178.61,1816600,65.0493449394147,65.4309619479429,63.7489395522584,64.9148703745047,4998283.50774051,0.0,1.0
2013-11-04,183.46,183.6,179.7295,180.47,1368600,66.6775775091352,66.7284597769389,65.3217467945498,65.5908776467547,3765634.04640188,0.0,1.0
2013-11-05,179.73,183.34,179.52,183.34,1843100,65.3219285169348,66.6339641367319,65.2456051152292,66.6339641367319,5071196.92453845,0.0,1.0
2013-11-06,176.64,182.9,175.94,181.33,2333400,64.1988841775517,66.4740484379201,63.9444728385329,65.9034401489779,6420232.70778471,0.0,1.0
2013-11-07,171.58,180.24,165.051,179.31,4519500,62.3598536412156,65.5072853496486,59.98692273771,65.1692817135235,12435176.8761605,0.0,1.0
2013-11-08,170.96,173.26,170.56,171.12,2788900,62.1345178837989,62.9704408548608,61.9891399757882,62.1926690470032,7673518.041802,0.0,1.0
2013-11-11,171.45,171.64,169.631,171.21,1646600,62.3126058211121,62.3816603274172,61.6514997844332,62.2253790763056,4530537.06035755,0.0,1.0
2013-11-12,167.1,171.08,165.8,170.7,2289600,60.7316210714951,62.1781312562021,60.2591428704601,62.0400222435919,6299719.21134134,0.0,1.0
2013-11-13,169.46,169.8577,165.785,166.44,2356600,61.5893507287586,61.7338927137983,60.2536911989097,60.4917475232773,6484066.34060403,0.0,1.0
2013-11-14,169.67,170.08,167.95,169.49,1845300,61.6656741304642,61.8146864861752,61.0405491260179,61.6002540718594,5077250.11385752,0.0,1.0
2013-11-15,171.38,172.139,167.88,170.28,2161200,62.2871646872102,62.5630192676606,61.0151079921161,61.8873754401806,5946433.07108268,0.0,1.0
2013-11-18,168.52,172.2,167.47,171.5,1516000,61.2477126449333,62.5851893986323,60.866095636405,62.3307780596134,4171197.73077982,0.0,1.0
2013-11-19,167.89,169.47,165.651,168.12,1557700,61.0187424398163,61.5929851764588,60.2049895997261,61.1023347369225,4285933.18287317,0.0,1.0
2013-11-20,166.92,169.76,166.211,168.845,1505300,60.6662010128902,61.6983841597666,60.4085186709412,61.365832195192,4141757.2190916,0.0,1.0
2013-11-21,169.31,169.96,167.8,168.12,1539600,61.5348340132545,61.771073113772,60.9860324105139,61.1023347369225,4236131.94347534,0.0,1.0
2013-11-22,170.15,170.41,167.35,170.2,1268300,61.8401276200771,61.9346232602841,60.8224822640018,61.8582998585785,3489663.64244594,0.0,1.0
2013-11-25,169.19,169.37,165.67,169.32,1888900,61.4912206408513,61.5566406994561,60.2118950503566,61.5384684609548,5197213.32036279,0.0,1.0
2013-11-26,169.2,171.479,167.7,169.35,1590200,61.4948550885516,62.3231457194429,60.9496879335112,61.5493718040556,4375355.29781402,0.0,1.0
2013-11-27,166.43,169.69,165.52,168.93,1680100,60.4881130755771,61.6729430258648,60.1573783348526,61.3967250006443,4622710.6249889,0.0,1.0
2013-11-29,165.0,167.11,164.185,166.5,1124200,59.9683870544386,60.7352555191954,59.6721795668667,60.5135542094789,3093179.74204662,0.0,1.0
2013-12-02,165.0,166.55,163.13,166.0,1517200,59.9683870544386,60.5317264479803,59.2887453344883,60.3318318244655,4174499.4704084,0.0,1.0
2013-12-03,165.48,166.7296,161.82,164.45,2081900,60.1428405440515,60.5970011286771,58.812632685753,59.7684924309238,5728243.11062698,0.0,1.0
2013-12-04,167.13,169.11,165.5,165.6,1875700,60.7425244145959,61.4621450592492,60.150109439452,60.1864539164547,5160894.18444835,0.0,1.0
2013-12-05,165.38,167.74,164.16,165.34,2236900,60.1064960670488,60.9642257243123,59.663093447616,60.0919582762477,6154717.81265262,0.0,1.0
2013-12-06,160.04,167.1,159.89,166.95,3671600,58.1657009951052,60.7316210714951,58.1111842796011,60.677104355991,10102222.6835958,0.0,1.0
2013-12-09,158.14,161.25,156.31,160.92,4273700,57.4751559320541,58.6054691668377,56.8100520029048,58.4855323927288,11758870.5422386,0.0,1.0
2013-12-10,159.31,161.94,158.14,158.43,2277200,57.9003863129855,58.8562460581563,57.4751559320541,57.5805549153619,6265601.23517929,0.0,1.0
2013-12-11,156.26,159.135,156.01,158.85,2120000,56.7918797644035,57.8367834782308,56.7010185718968,57.7332017187732,5833073.34383457,0.0,1.0
2013-12-12,158.36,159.32,156.24,156.43,1906500,57.55511378146,57.9040207606858,56.7846108690029,56.8536653753081,5245638.83491538,0.0,1.0
2013-12-13,159.02,159.35,156.49,157.67,2244300,57.7949873296777,57.9149241037866,56.8754720615097,57.3043368901414,6175078.54036223,0.0,1.0
2013-12-16,159.74,161.97,159.34,159.34,2060100,58.0566675640971,58.8671494012571,57.9112896560863,57.9112896560863,5668261.50737434,0.0,1.0
2013-12-17,159.65,160.52,157.51,160.52,1735900,58.0239575347947,58.3401544847181,57.2461857269371,58.3401544847181,4776241.51771813,0.0,1.0
2013-12-18,162.0,162.38,158.33,159.64,2982700,58.8780527443579,59.0161617569681,57.5442104383592,58.0203230870944,8206748.99181857,0.0,1.0
2013-12-19,165.33,165.91,161.18,161.67,2536800,60.0883238285475,60.2991217951631,58.5800280329358,58.758115970249,6979877.57482997,0.0,1.0
2013-12-20,168.52,169.32,165.45,166.12,3132900,61.2477126449333,61.5384684609548,60.1319372009507,60.3754451968687,8620016.73532987,0.0,1.0
2013-12-23,167.62,169.84,166.83,169.26,1514000,60.9206123519091,61.7274597413688,60.6334909835878,61.5166617747532,4165694.83139884,0.0,1.0
2013-12-24,168.26,168.27,166.23,167.82,489100,61.1532170047263,61.1568514524266,60.4154241215717,60.9933013059144,1345734.04361768,0.0,1.0
2013-12-26,168.02,169.5399,167.67,168.46,886100,61.0659902599198,61.6183899658837,60.9387845904104,61.2259059587317,2438059.57074142,0.0,1.0
2013-12-27,169.16,169.476,167.68,168.14,842600,61.4803172977505,61.595165845079,60.9424190381107,61.1096036323231,2318371.50920519,0.0,1.0
2013-12-30,167.35,170.5,166.195,168.95,1405700,60.8224822640018,61.9673332895865,60.4027035546207,61.4039938960448,3867712.82991899,0.0,1.0
2013-12-31,167.84,168.85,166.4701,167.34,1054900,61.000570201315,61.3676494190422,60.5026872108551,60.8188478163015,2902504.2784958,0.0,1.0
2014-01-02,165.02,167.9561,164.06,166.57,1471700,59.9756559498391,61.0427661391151,59.6267489706133,60.5389953433808,4049308.5094912,0.0,1.0
2014-01-03,164.56,166.65,163.8104,165.75,1346900,59.8084713556268,60.568070924983,59.5360331560146,60.2409706319588,3705927.58811829,0.0,1.0
2014-01-06,164.02,165.33,162.335,164.77,1824600,59.6122111798122,60.0883238285475,58.9998067423169,59.8847947573324,5020295.10526442,0.0,1.0
2014-01-07,166.85,166.91,163.705,165.07,1643400,60.6407598789884,60.66256656519,59.4977260772538,59.9938281883405,4521732.42134799,0.0,1.0
2014-01-08,166.78,167.8299,165.05,166.02,1428900,60.6153187450865,60.9968994091377,59.9865592929399,60.339100719866,3931546.46273831,0.0,1.0
2014-01-09,167.0,168.89,165.48,167.41,1769700,60.6952765944924,61.3821872098432,60.1428405440515,60.8442889502034,4869240.51725662,0.0,1.0
2014-01-10,166.81,168.1,165.99,167.46,1474900,60.6262220881873,61.095065841522,60.3281973767652,60.8624611887048,4058113.14850076,0.0,1.0
2014-01-13,163.46,168.27,162.97,167.41,1336300,59.4086821085972,61.1568514524266,59.230594171284,60.8442889502034,3676762.22139912,0.0,1.0
2014-01-14,168.6,168.73,163.63,164.06,1610900,61.2767882265354,61.3240360466389,59.4704677195017,59.6267489706133,4432310.30640713,0.0,1.0
2014-01-15,170.36,173.28,169.4,169.46,2044400,61.9845969161628,63.0470236771114,61.6353059262619,61.6571366131307,5618879.54956086,0.1875,1.0
2014-01-16,170.1,171.17,168.7,170.1,1671200,61.8899972730647,62.2793111888917,61.3806145794592,61.8899972730647,4593167.43456569,0.0,1.0
2014-01-17,168.96,171.88,168.92,170.96,1662900,61.4752142225574,62.5376409835059,61.4606604313115,62.2029037848509,4570355.5091786,0.0,1.0
2014-01-21,169.23,170.55,168.14,169.16,1597500,61.573452313467,62.0537274245807,61.176861502017,61.5479831787867,4390608.53082736,0.0,1.0
2014-01-22,171.72,172.3,169.25,170.195,1794300,62.4794258185224,62.6904557915875,61.5807292090899,61.9245625272736,4931498.52072835,0.0,1.0
2014-01-23,169.17,171.7399,168.23,169.78,2241400,61.5516216265982,62.4866663296672,61.2096075323202,61.7735669430977,6160319.22441092,0.0,1.0
2014-01-24,165.53,169.04,165.1201,168.05,2822700,60.2272266232239,61.5043218050491,60.0780866474319,61.1441154717138,7757978.52893046,0.0,1.0
2014-01-27,162.1,165.49,161.26,165.17,1903000,58.9792390238905,60.2126728319781,58.6736094077273,60.0962425020111,5230252.29055679,0.0,1.0
2014-01-28,167.22,167.5,162.29,163.38,1646300,60.842124303362,60.9440008420831,59.0483695323084,59.4449603437584,4524731.65840444,0.0,1.0
2014-01-29,164.65,166.16,163.5404,165.92,1640200,59.9070432158148,60.4564488353464,59.5033210466543,60.3691260878712,4507966.2674573,0.0,1.0
2014-01-30,166.13,167.5,164.65,165.1,1131500,60.445533491912,60.9440008420831,59.9070432158148,60.0707733673308,3109842.59945613,0.0,1.0
2014-01-31,165.24,167.6,163.18,164.67,1319800,60.1217116366914,60.9803853201977,59.372191387529,59.9143201114377,3627370.97902094,0.0,1.0
2014-02-03,161.74,166.86,161.5,164.61,2264400,58.8482549026777,60.7111401821492,58.7609321552025,59.8924894245689,6223532.99355586,0.0,1.0
2014-02-04,168.58,168.99,162.5,162.67,3288400,61.3369532057216,61.4861295659918,59.1247769363492,59.1866305491442,9037919.93287806,0.0,1.0
2014-02-05,167.49,169.7,166.77,168.1,2146500,60.9403623942716,61.744459360606,60.6783941518459,61.1623077107711,5899493.71606945,0.0,1.0
2014-02-06,173.25,173.79,167.69,167.69,2571100,63.036108333677,63.2325845154962,61.013131350501,61.013131350501,7066474.8629798,0.0,1.0
2014-02-07,176.5,176.88,173.142,174.77,2085300,64.218603872404,64.3568648892397,62.9968130973131,63.5891524010201,5731290.12164901,0.0,1.0
2014-02-10,174.2,176.76,173.07,176.76,1769100,63.3817608757664,64.3132035155021,62.9706162730705,64.3132035155021,4862238.21714347,0.0,1.0
2014-02-11,174.73,176.21,173.56,174.3,1649400,63.5745986097742,64.1130888858714,63.1489002158325,63.4181453538811,4533251.77511527,0.0,1.0
2014-02-12,175.11,176.9,174.49,175.75,1292500,63.71285962661,64.3641417848627,63.487275862299,63.9457202865439,3552338.98347065,0.0,1.0
2014-02-13,175.47,176.753,172.6,173.58,1716300,63.8438437478228,64.3106566020341,62.7996092259316,63.1561771114554,4717121.39058467,0.0,1.0
2014-02-14,176.96,177.25,174.89,175.71,1168800,64.3859724717315,64.491487458264,63.6328137747577,63.931166495298,3212358.84246073,0.0,1.0
2014-02-18,179.92,180.26,178.01,178.12,1827300,65.4629530239259,65.5866602495158,64.7680094919356,64.8080324178617,5022196.5373276,0.0,1.0
2014-02-19,178.86,181.61,178.4,179.05,1917500,65.0772775559103,66.0778507040639,64.9099089565828,65.1464080643282,5270104.44936555,0.0,1.0
2014-02-20,180.03,182.06,178.15,179.04,2256000,65.502975949852,66.24158085558,64.8189477612961,65.1427696165167,6200446.22569423,0.0,1.0
2014-02-21,178.0,180.97,177.94,180.47,2705400,64.7643710441241,65.84499004413,64.7425403572553,65.6630676535566,7435588.3062913,0.0,1.0
2014-02-24,180.4,181.62,177.03,178.43,3526600,65.6375985188763,66.0814891518754,64.4114416064117,64.9208243000172,9692594.70723993,0.0,1.0
2014-02-25,184.0,185.13,179.25,182.85,3730600,66.9474397310047,67.3585843337005,65.2191770205576,66.5290182326859,10253273.355308,0.0,1.0
2014-02-26,186.44,188.409,182.88,183.61,3607200,67.8352209970028,68.5516313710808,66.5399335761203,66.8055402663575,9914117.74172173,0.0,1.0
2014-02-27,187.47,187.645,184.49,186.41,1889800,68.209981121584,68.2736539582847,67.1257236737666,67.8243056535684,5193973.08391709,0.0,1.0
2014-02-28,189.42,191.08,187.11,187.72,2538200,68.9194784448201,69.5234607815238,68.0789970003711,68.3009423168706,6976051.6888551,0.0,1.0
2014-03-03,189.29,192.0,188.62,189.05,2804200,68.8721786232711,69.8581979801788,68.6284026199027,68.7848558757959,7707132.67113996,0.0,1.0
2014-03-04,191.56,192.92,190.33,190.47,2132700,69.6981062764742,70.1929351788338,69.2505771956637,69.3015154650243,5861565.45458249,0.0,1.0
2014-03-05,190.49,193.22,190.05,192.04,1950400,69.3087923606472,70.3020886131779,69.1487006569426,69.8727517714247,5360527.62349026,0.0,1.0
2014-03-06,191.06,192.21,189.3285,190.72,1725300,69.5161838859008,69.9346053842196,68.8861866473452,69.3924766603109,4741857.21329356,0.0,1.0
2014-03-07,189.92,191.95,188.201,191.52,1958600,69.1014008353935,69.8400057411215,68.4759516566022,69.6835524852284,5383064.7064028,0.0,1.0
2014-03-10,189.05,189.92,187.12,189.92,1379600,68.7848558757959,69.1014008353935,68.0826354481826,69.1014008353935,3791726.77879776,0.0,1.0
2014-03-11,185.6,190.17,185.32,189.84,2051600,67.5295913808395,69.1923620306802,67.4277148421184,69.0722932529018,5638668.20772796,0.0,1.0
2014-03-12,185.13,186.43,181.66,183.6,2043800,67.3585843337005,67.8315825491913,66.0960429431213,66.801901818546,5617230.4947136,0.0,1.0
2014-03-13,182.91,186.65,181.77,186.25,1881900,66.5508489195547,67.9116284010436,66.1360658690474,67.7660904885849,5172260.52842818,0.0,1.0
2014-03-14,185.97,186.21,182.9,182.97,1589200,67.6642139498638,67.751536697339,66.5472104717433,66.5726796064235,4367796.60544028,0.0,1.0
2014-03-17,187.23,188.0,186.0,186.6,1361200,68.1226583741087,68.4028188555917,67.6751292932982,67.8934361619863,3741155.76348182,0.0,1.0
2014-03-18,189.16,190.52,187.18,187.4,1583000,68.824878801722,69.3197077040816,68.1044661350514,68.1845119869037,4350756.3720186,0.0,1.0
2014-03-19,187.53,189.44,186.03,189.35,1582500,68.2318118084528,68.9267553404431,67.6860446367326,68.8940093101399,4349382.15964588,0.0,1.0
2014-03-20,190.33,190.56,186.07,187.62,2011200,69.2505771956637,69.3342614953275,67.7005984279785,68.264557838756,5527631.84801252,0.0,1.0
2014-03-21,191.64,193.16,189.38,191.91,2665900,69.727213858966,70.280257926309,68.9049246535743,69.8254519498756,7327025.52884674,0.0,1.0
2014-03-24,189.6,192.97,188.46,192.25,1730800,68.9849705054266,70.2111274178912,68.5701874549193,69.9491591754655,4756973.54939343,0.0,1.0
2014-03-25,191.57,192.97,190.9,191.18,1908200,69.7017447242857,70.2111274178912,69.4579687209174,69.5598452596385,5244544.09923304,0.0,1.0
2014-03-26,192.12,195.316,191.9,192.55,2058600,69.9018593539164,71.0647072744615,69.8218135020641,70.0583126098095,5657907.18094599,0.0,1.0
2014-03-27,193.46,195.4,192.02,192.29,1764100,70.3894113606531,71.0952702360778,69.8654748758018,69.9637129667114,4848496.09341631,0.0,1.0
2014-03-28,197.16,198.82,194.11,194.47,2025500,71.7356370508961,72.3396193875997,70.6259104683985,70.7568945896113,5566934.32187219,0.0,1.0
2014-03-31,196.17,199.5,195.05,198.47,4142800,71.3754307175608,72.5870338387795,70.9679245626764,72.2122737141984,11386174.035375,0.0,1.0
2014-04-01,98.98,100.36,98.26,99.38,1711450,72.0267128758135,73.0309244717786,71.5027763909622,72.3177887007309,2351895.76528466,0.0,2.0
2014-04-02,99.11,99.45,98.02,98.27,2858000,72.1213125189117,72.3687269700915,71.3281308960117,71.5100532865851,3927498.9612221,0.0,1.0
2014-04-03,100.65,101.5,99.26,99.33,5219000,73.2419544448437,73.8604905727932,72.2304659532557,72.2814042226163,7172014.37320439,0.0,1.0
2014-04-04,99.77,103.295,98.95,102.67,4028600,72.6015876300254,75.1666933371101,72.0048821889447,74.7118873606766,5536151.96472336,0.0,1.0
2014-04-07,97.93,99.98,97.45,99.72,3146300,71.2626388354053,72.754402438107,70.9133478455044,72.5652031519107,4323684.3882761,0.0,1.0
2014-04-08,98.71,99.58,97.54,97.78,3293600,71.8302366939943,72.4633266131896,70.9788399061108,71.1534854010613,4526105.87077715,0.0,1.0
2014-04-09,98.95,99.17,97.99,98.94,3826700,72.0048821889447,72.1649738926493,71.3063002091429,71.9976052933218,5258698.48667201,0.0,1.0
2014-04-10,98.11,99.99,97.56,98.63,4706000,71.3936229566182,72.76167933373,70.9933936973567,71.7720215290108,6467043.42600111,0.0,1.0
2014-04-11,98.63,99.44,97.57,97.67,4581500,71.7720215290108,72.3614500744686,71.0006705929796,71.073439549209,6295953.98559799,0.0,1.0
2014-04-14,99.96,100.1,98.72,99.52,3427800,72.8308098421479,72.932813777501,71.9273464147343,72.5102260453237,4704642.01541405,0.125,1.0
2014-04-15,101.11,101.68,99.52,99.63,4695400,73.6686993111202,74.0840010479151,72.5102260453237,72.5903719945297,6444418.02881589,0.0,1.0
2014-04-16,101.01,102.2015,100.43,101.48,3650900,73.5958393572965,74.4639657071056,73.1732516251192,73.9382811402678,5010845.88776333,0.0,1.0
2014-04-17,102.45,102.84,100.84,100.84,3253200,74.6450226923574,74.9291765122698,73.4719774357962,73.4719774357962,4465004.20227113,0.0,1.0
2014-04-21,103.53,103.58,101.8401,102.98,2404700,75.4319101936532,75.468340170565,74.2006498339868,75.0311804476229,3300441.29017625,0.0,1.0
2014-04-22,102.34,103.27,102.11,103.27,3332800,74.5648767431514,75.2424743137116,74.3972988493569,75.2424743137116,4574254.88913354,0.0,1.0
2014-04-23,105.08,105.18,102.53,102.53,3445700,76.5612394779202,76.6340994317438,74.7033106554164,74.7033106554164,4729209.69499743,0.0,1.0
2014-04-24,103.48,105.5,103.42,105.5,3716000,75.3954802167413,76.8672512839796,75.3517642444471,76.8672512839796,5100195.38166714,0.0,1.0
2014-04-25,99.04,103.3,98.52,103.25,7168000,72.16049826697,75.2643322998587,71.7816265070869,75.2279023229468,9838051.80188107,0.0,1.0
2014-04-28,98.06,100.0,96.53,99.94,5112100,71.446470719498,72.8599538236773,70.3317134259957,72.8162378513831,7016337.1395642,0.0,1.0
2014-04-29,99.62,101.23,98.83,98.88,4089100,72.5830859991474,73.7561312557086,72.0074923639403,72.0439223408521,5612273.66393301,0.0,1.0
2014-04-30,98.0,99.2,97.01,99.07,6297700,71.4027547472038,72.2770741930879,70.6814412043494,72.1823562531171,8643568.47554497,0.0,1.0
2014-05-01,97.12,98.77,96.81,98.33,4240100,70.7615871535554,71.9637763916461,70.535721296702,71.6431925948219,5819520.56991573,0.0,1.0
2014-05-02,97.06,98.25,96.82,97.3,3710900,70.7178711812612,71.584904631763,70.5430072920844,70.8927350704381,5093195.65172997,0.0,1.0
2014-05-05,99.25,99.711,96.01,96.04,4757400,72.3135041699998,72.6493885571269,69.9528416661126,69.9746996522597,6529512.78491475,0.0,1.0
2014-05-06,103.63,106.5,101.84,102.8,8515800,75.5047701474768,77.5958508222164,74.200576974033,74.9000325307403,11687901.999785,0.0,1.0
2014-05-07,104.79,105.45,102.64,104.61,5705400,76.3499456118315,76.8308213070678,74.7834566046224,76.2187976949489,7830639.05558764,0.0,1.0
2014-05-08,101.73,104.56,101.62,104.03,3264300,74.120431024827,76.182367718037,74.0402850756209,75.7962099627715,4480238.90860496,0.0,1.0
2014-05-09,102.28,102.3,100.64,102.0,3709500,74.5211607708572,74.5357327616219,73.3262575281489,74.3171529001509,5091274.15723742,0.0,1.0
2014-05-12,103.64,103.73,101.98,102.57,3351800,75.5120561428592,75.5776301013005,74.3025809093862,74.7324546369458,4600332.31438964,0.0,1.0
2014-05-13,105.17,105.5,104.07,104.58,3426300,76.6268134363615,76.8672512839796,75.825353944301,76.1969397088018,4702583.27131488,0.0,1.0
2014-05-14,103.9,105.49,103.86,105.39,2415000,75.7014920228008,76.8599652885972,75.6723480412713,76.7871053347735,3314577.99965719,0.0,1.0
2014-05-15,102.74,103.98,101.551,103.97,2608100,74.8563165584461,75.7597799858597,73.9900117074826,75.7524939904773,3579606.99002316,0.0,1.0
2014-05-16,102.5,102.88,101.34,102.57,2846300,74.6814526692693,74.9583204937992,73.8362772049146,74.7324546369458,3906535.55297071,0.0,1.0
2014-05-19,102.3,103.36,101.96,102.5,1832600,74.5357327616219,75.3080482721529,74.2880089186214,74.6814526692693,2515236.29075436,0.0,1.0
2014-05-20,101.89,102.95,101.47,102.22,1937500,74.2370069509448,75.0093224614758,73.9309951448854,74.477444798563,2659211.12808937,0.0,1.0
2014-05-21,104.16,104.36,102.13,102.7,1777500,75.8909279027423,76.0366478103897,74.4118708401217,74.8271725769166,2439611.75751166,0.0,1.0
2014-05-22,103.68,105.17,103.5348,104.29,2457100,75.5412001243887,76.6268134363615,75.4354074714367,75.9856458427131,3372360.08404045,0.0,1.0
2014-05-23,103.97,105.15,103.44,103.89,2535000,75.7524939904773,76.6122414455967,75.3663362352118,75.6942060274184,3479277.52759047,0.0,1.0
2014-05-27,104.73,104.97,103.75,104.44,2072500,76.3062296395373,76.4810935287141,75.5922020920652,76.0949357734486,2844498.0970143,0.0,1.0
2014-05-28,105.19,105.63,104.4,104.86,2724800,76.6413854271262,76.9619692239504,76.0657917919192,76.4009475795081,3739777.28093827,0.0,1.0
2014-05-29,106.67,106.71,105.0,105.42,2565500,77.7197127437166,77.7488567252461,76.5029515148612,76.8089633209207,3521138.65760685,0.0,1.0
2014-05-30,105.8,106.36,105.25,106.27,2293300,77.0858311454506,77.4938468868632,76.6851013994204,77.4282729284219,3147545.22841153,0.0,1.0
2014-06-02,105.38,106.0,104.95,105.95,1712400,76.7798193393912,77.231551053098,76.4665215379494,77.1951210761861,2350262.26360786,0.0,1.0
2014-06-03,106.66,106.66,105.27,105.45,1974800,77.7124267483343,77.7124267483343,76.6996733901851,76.8308213070678,2710405.23135529,0.0,1.0
2014-06-04,106.37,106.73,105.56,106.48,1695600,77.5011328822456,77.7634287160108,76.9109672562738,77.5812788314516,2327204.3296972,0.0,1.0
2014-06-05,107.9,107.91,105.82,106.35,2212100,78.6158901757479,78.6231761711302,77.1004031362154,77.4865608914808,3036098.54784334,0.0,1.0
2014-06-06,109.32,109.56,108.04,108.14,2151400,79.6505015200441,79.8253654092209,78.717894111101,78.7907540649247,2952788.03663043,0.0,1.0
2014-06-09,109.51,110.75,109.0,110.09,2366300,79.7889354323091,80.6923988597227,79.4173496678083,80.2115231644864,3247737.4412376,0.0,1.0
2014-06-10,108.69,109.7499,108.41,109.39,2174200,79.1914838109549,79.963726461532,78.9874759402486,79.7015034877206,2984080.94693775,0.0,1.0
2014-06-11,110.7,110.91,108.14,108.25,2683700,80.6559688828108,80.8089747858405,78.7907540649247,78.8709000141307,3683367.69262112,0.0,1.0
2014-06-12,111.63,113.02,111.22,111.46,3799500,81.333566453371,82.3463198115201,81.0348406426939,81.2097045318708,5214798.80318737,0.0,1.0
2014-06-13,114.02,114.06,110.53,111.77,3126400,83.0749193497569,83.1040633312864,80.5321069613106,81.4355703887242,4290971.7010883,0.0,1.0
2014-06-16,114.03,115.21,113.02,115.21,4075200,83.0822053451393,83.9419528002587,82.3463198115201,83.9419528002587,5593195.96861408,0.0,1.0
2014-06-17,112.39,113.95,111.26,113.95,5247000,81.887302102431,83.0239173820803,81.0639846242234,83.0239173820803,7201486.85888252,0.0,1.0
2014-06-18,113.54,113.84,111.74,112.58,2912400,82.7251915714033,82.9437714328743,81.4137124025771,82.025736014696,3997257.54294062,0.0,1.0
2014-06-19,115.8,115.85,112.52,113.14,3865900,84.3718265278184,84.4082565047302,81.9820200424017,82.4337517561085,5305932.54197712,0.0,1.0
2014-06-20,117.98,118.39,116.15,117.05,5556100,85.9601735211745,86.2588993318516,84.6268363662012,85.2825759506143,7625725.39291733,0.0,1.0
2014-06-23,117.41,118.89,116.95,118.52,3328800,85.5448717843796,86.62319910097,85.2097159967906,86.3536172718224,4568764.9048691,0.0,1.0
2014-06-24,113.02,117.45,112.24,117.18,4574300,82.3463198115201,85.574015765909,81.7780121716954,85.3772938905851,6278208.7552099,0.0,1.0
2014-06-25,116.02,116.25,113.32,113.32,3456700,84.5321184262304,84.6996963200249,82.5648996729912,82.5648996729912,4744307.15172465,0.0,1.0
2014-06-26,115.42,115.82,114.07,115.68,2355100,84.0949587032884,84.3863985185831,83.1113493266687,84.28439458323,3232365.48529717,0.0,1.0
2014-06-27,115.84,115.93,114.71,115.23,2801600,84.4009705093478,84.4665444677891,83.5776530311403,83.9565247910234,3845184.97881557,0.0,1.0
2014-06-30,116.86,117.19,115.85,116.08,2342000,85.1441420383493,85.3845798859675,84.4082565047302,84.5758343985246,3214385.78683112,0.0,1.0
2014-07-01,116.55,117.94,116.02,117.44,2793600,84.9182761814959,85.9310295396451,84.5321184262304,85.5667297705267,3834205.01028668,0.0,1.0
2014-07-02,116.23,117.59,115.54,116.86,2649800,84.6851243292602,85.6760197012622,84.1823906478768,85.1441420383493,3636840.07597997,0.0,1.0
2014-07-03,116.75,117.02,115.11,116.27,1677900,85.0639960891433,85.2607179644672,83.869092846435,84.7142683107896,2302911.14932704,0.0,1.0
2014-07-07,115.73,116.5,115.42,116.4,1574500,84.3208245601418,84.8818462045841,84.0949587032884,84.8089862507604,2160995.0560912,0.0,1.0
2014-07-08,115.98,116.55,115.13,115.37,2511100,84.502974444701,84.9182761814959,83.8836648371997,84.0585287263766,3446474.87161043,0.0,1.0
2014-07-09,116.56,116.63,115.19,116.1,1938800,84.9255621768783,84.9765641445549,83.9273808094939,84.5904063892894,2660995.37297531,0.0,1.0
2014-07-10,114.96,115.88,113.76,114.88,2212700,83.7598029156995,84.4301144908773,82.8854834698153,83.7015149526405,3036922.04548301,0.0,1.0
2014-07-11,113.65,115.74,113.39,115.74,2482100,82.8053375206093,84.3281105555241,82.6159016406677,84.3281105555241,3406672.48569322,0.0,1.0
2014-07-14,115.69,116.05,114.31,114.65,2956100,84.2916805786123,84.5539764123776,83.2862132158456,83.5339370588461,4057235.62102966,0.0,1.0
2014-07-15,113.44,115.62,112.6389,114.91,3367700,82.7434065598592,84.3335037592641,82.1590823091971,83.8156280658799,4617067.43634764,0.125,1.0
2014-07-16,117.1,117.28,114.17,114.62,3181000,85.4130192891353,85.544311718444,83.2758703009443,83.604101374216,4361104.46744718,0.0,1.0
2014-07-17,115.55,118.81,115.35,117.48,2286700,84.2824455923107,86.6602973675676,84.1365651153011,85.6901921954536,3135032.24951634,0.0,1.0
2014-07-18,116.04,116.387,114.342,115.36,2605200,84.6398527609843,84.892955388596,83.4013275111726,84.1438591391516,3571691.09040974,0.0,1.0
2014-07-21,116.15,116.425,115.12,115.86,1595000,84.7200870233396,84.9206726792278,83.96880256674,84.5085603316756,2186721.66789634,0.0,1.0
2014-07-22,116.55,117.62,115.8,116.75,2600600,85.0118479773588,85.7923085293603,84.4647961885727,85.1577284543685,3565384.55769982,0.0,1.0
2014-07-23,115.95,116.7,115.3,116.7,3621600,84.57420654633,85.1212583351161,84.1000949960487,85.1212583351161,4965160.62222782,0.0,1.0
2014-07-24,116.2,116.93,115.7,116.48,2864400,84.756557142592,85.2890208836771,84.3918559500679,84.9607898104055,3927050.49876004,0.0,1.0
2014-07-25,114.82,115.86,114.4003,115.58,1981100,83.7499818512256,84.5085603316756,83.4438516702209,84.3043276638622,2716059.11991814,0.0,1.0
2014-07-28,113.39,115.02,113.0,114.82,2993500,82.7069364406068,83.8958623282352,82.422469510438,83.7499818512256,4104044.71024933,0.0,1.0
2014-07-29,114.24,115.33,113.19,113.27,2502800,83.3269284678977,84.1219770676001,82.5610559635971,82.619408154401,3431302.18834542,0.0,1.0
2014-07-30,113.63,115.44,113.36,114.83,1778300,82.8819930130183,84.2022113299554,82.6850543690553,83.7572758750761,2438023.28653295,0.0,1.0
2014-07-31,109.44,113.09,109.37,112.84,4162500,79.8257970196667,82.4881157250923,79.7747388527133,82.3057651288303,5706726.60979216,0.0,1.0
2014-08-01,108.04,109.81,107.16,108.65,3966400,78.8046336805993,80.0956759021345,78.162759581757,79.2495691354787,5437876.37839751,0.0,1.0
2014-08-04,111.81,112.12,108.08,108.74,3002600,81.5544806722307,81.7805954115957,78.8338097760012,79.315215350133,4116520.677132,0.0,1.0
2014-08-05,108.63,111.81,107.51,111.81,4848700,79.2349810877777,81.5544806722307,78.4180504165238,81.5544806722307,6647496.77186769,0.0,1.0
2014-08-06,106.64,108.5086,105.6301,107.03,5007700,77.7834703415319,79.1464316382329,77.0468468728718,78.0679372717007,6865483.44597147,0.0,1.0
2014-08-07,106.06,107.63,105.4,107.63,2977200,77.360416958204,78.5055787027296,76.8790113840723,78.5055787027296,4081697.64869027,0.0,1.0
2014-08-08,107.78,107.9,106.07,106.07,2354100,78.6149890604868,78.7025173466926,77.3677109820545,77.3677109820545,3227436.66357039,0.0,1.0
2014-08-11,108.3,109.0,107.92,108.72,2760600,78.9942783007118,79.5048599702455,78.7171053943935,79.300627302432,3784742.21717532,0.0,1.0
2014-08-12,106.69,108.49,106.34,107.89,3265800,77.8199404607843,79.132864753871,77.5646496260175,78.6952233228421,4477364.02696919,0.0,1.0
2014-08-13,106.35,107.88,106.22,107.66,2337400,77.571943649868,78.6879292989916,77.4771213398117,78.527460774281,3204541.20786263,0.0,1.0
2014-08-14,103.93,107.23,103.57,107.22,3490700,75.8067898780515,78.2138177487103,75.5442050194342,78.2065237248598,4785698.63706943,0.0,1.0
2014-08-15,106.09,106.42,103.67,103.97,4557700,77.3822990297555,77.6230018168213,75.617145257939,75.8359659734534,6248540.02869663,0.0,1.0
2014-08-18,105.43,106.91,104.66,106.65,3275500,76.9008934556237,77.9804089854949,76.3392536191366,77.7907643653824,4490662.58507489,0.0,1.0
2014-08-19,107.03,107.35,105.66,106.1,3145300,78.0679372717007,78.3013460349161,77.0686560041848,77.3895930536059,4312160.28967671,0.0,1.0
2014-08-20,107.28,107.45,106.1,107.09,2185900,78.2502878679627,78.3742862734209,77.3895930536059,78.1117014148036,2996836.92404678,0.0,1.0
2014-08-21,107.19,107.5199,106.0201,107.5,2138800,78.1846416533084,78.4252715001358,77.3313138030406,78.4107563926733,2932263.51303867,0.0,1.0
2014-08-22,106.27,106.84,105.61,106.59,2075400,77.5135914590641,77.9293508185416,77.0321858849324,77.7470002222795,2845343.04047151,0.0,1.0
2014-08-25,107.94,108.25,106.6,106.93,1932600,78.7316934420945,78.9578081814594,77.75429424613,77.9949970331959,2649566.32938963,0.0,1.0
2014-08-26,109.4,110.47,108.5,108.86,3283200,79.7966209242648,80.5770814762662,79.1401587777214,79.4027436363388,4501219.17243715,0.0,1.0
2014-08-27,108.61,109.45,108.07,109.43,1996700,79.2203930400767,79.8330910435172,78.8265157521507,79.8185029958162,2737446.491717,0.0,1.0
2014-08-28,108.39,109.08,108.1,108.32,1756800,79.0599245153661,79.5632121610493,78.8483978237022,79.0088663484128,2408547.10104093,0.0,1.0
2014-08-29,109.88,109.98,108.37,108.8,1802700,80.1467340690879,80.2196743075927,79.0453364676652,79.3589794932359,2471475.32960296,0.0,1.0
2014-09-02,107.71,109.85,107.08,109.57,2755100,78.5639308935334,80.1248519975364,78.1044073909531,79.9206193297229,3777201.79763085,0.0,1.0
2014-09-03,107.74,109.08,107.46,108.85,1479100,78.5858129650849,79.5632121610493,78.3815802972714,79.3954496124883,2027824.46331377,0.0,1.0
2014-09-04,104.61,107.99,103.97,107.76,3937200,76.3027834998842,78.7681635613469,75.8359659734534,78.6004010127858,5397843.60554324,0.0,1.0
2014-09-05,105.18,105.29,103.05,104.35,3235500,76.7185428593617,76.798777121717,75.1649157792092,76.1131388797717,4435823.17020602,0.0,1.0
2014-09-08,101.41,104.07,100.75,104.07,5549200,73.9686958677302,75.9089062119583,73.4872902935985,75.9089062119583,7607872.02475885,0.0,1.0
2014-09-09,101.31,102.49,100.82,101.63,3636000,73.8957556292254,74.7564504435822,73.5383484605518,74.1291643924408,4984902.81158062,0.0,1.0
2014-09-10,102.01,102.14,99.33,100.93,3713700,74.4063372987591,74.5011596088154,72.4515389068301,73.6185827229071,5091428.3749634,0.0,1.0
2014-09-11,103.06,103.13,100.5,100.93,4596100,75.1722098030596,75.223267970013,73.3049396973365,73.6185827229071,6301185.86697076,0.0,1.0
2014-09-12,101.32,102.57,101.03,102.5,3699800,73.9030496530759,74.8148026343861,73.691522961412,74.7637444674327,5072371.67829647,0.0,1.0
2014-09-15,101.91,102.41,100.12,100.8,3055400,74.3333970602543,74.6980982527784,73.0277667910182,73.5237604128509,4188908.70475892,0.0,1.0
2014-09-16,105.22,105.9,101.75,102.33,4116100,76.7477189547636,77.2437125765963,74.2166926786466,74.6397460619745,5643112.88854427,0.0,1.0
2014-09-17,105.19,106.09,104.52,105.65,3689600,76.7258368832122,77.3822990297555,76.2371372852299,77.0613619803343,5058387.6275049,0.0,1.0
2014-09-18,104.98,105.99,104.21,105.82,3003200,76.572662382352,77.3093587912506,76.011022545865,77.1853603857925,4117343.26835504,0.0,1.0
2014-09-19,104.37,105.9,103.96,105.24,6346200,76.1277269274727,77.2437125765963,75.8286719496029,76.7623070024646,8700547.36602115,0.0,1.0
2014-09-22,101.74,103.86,100.57,103.82,4053384,74.2093986547961,75.7557317110982,73.3559978642898,75.7265556156962,5557130.16997137,0.0,1.0
2014-09-23,100.84,101.63,100.45,101.55,5577150,73.5529365082528,74.1291643924408,73.2684695780841,74.070812201637,7646191.06589847,0.0,1.0
2014-09-24,102.14,102.87,99.55,100.94,4583968,74.5011596088154,75.0336233499005,72.6120074315407,73.6258767467576,6284553.07244102,0.0,1.0
2014-09-25,100.36,102.7,100.14,102.64,3587247,73.2028233634297,74.9096249444423,73.0423548387191,74.8658608013394,4918063.16175306,0.0,1.0
2014-09-26,101.88,102.41,100.21,100.37,3327471,74.3115149887029,74.6980982527784,73.0934130056725,73.2101173872802,4561914.06582865,0.0,1.0
2014-09-29,101.87,102.06,100.1005,100.8,4301482,74.3042209648524,74.4428074180115,73.0135434445097,73.5237604128509,5897268.89872481,0.0,1.0
2014-09-30,99.02,101.85,97.45,101.85,6423866,72.2254241674652,74.2896329171514,71.0802624229397,74.2896329171514,8807026.3159013,0.0,1.0
2014-10-01,96.85,99.73,96.1501,99.21,5856764,70.6426209919108,72.7432998608494,70.1321122626156,72.3640106206244,8029537.7696271,0.0,1.0
2014-10-02,97.06,97.64,94.27,95.76,5382663,70.7957954927709,71.2188488760988,68.7607628384866,69.8475723922083,7379552.2339084,0.0,1.0
2014-10-03,96.57,97.72,95.57,97.72,4433900,70.4383883240973,71.2772010669027,69.7089859390492,71.2772010669027,6078812.03967747,0.0,1.0
2014-10-06,95.09,97.0,94.36,96.84,5115314,69.3588727942261,70.752031349668,68.826409053141,70.6353269680603,7013020.66576394,0.0,1.0
2014-10-07,93.61,96.02,93.57,95.02,5518926,68.2793572643549,70.0372170123209,68.2501811689529,69.3078146272727,7566366.81361533,0.0,1.0
2014-10-08,94.56,94.69,90.8,93.31,7724206,68.9722895301506,69.0671118402068,66.2297365623697,68.0605365488404,10589773.4341661,0.0,1.0
2014-10-09,91.96,93.73,90.88,93.64,9684659,67.0758433290255,68.3668855505607,66.2880887531735,68.3012393359063,13277525.8191143,0.0,1.0
2014-10-10,89.83,91.95,88.61,91.07,9915502,65.522216248873,67.068549305175,64.6323453391143,66.4266752063326,13594008.1952787,0.0,1.0
2014-10-13,83.76,90.3,83.58,89.25,9448894,61.0947437716309,65.8650353698456,60.9634513423222,65.0991628655451,12954295.4529503,0.0,1.0
2014-10-14,83.84,86.88,83.5,85.4,12229591,61.1530959624347,63.370479212981,60.9050991515183,62.2909636831098,16766590.3631411,0.0,1.0
2014-10-15,88.17,88.53,81.07,82.03,11110299,64.4335831891887,64.6966668905395,59.2449879681017,59.9465445050374,15203175.3372109,0.1675,1.0
2014-10-16,91.27,92.52,85.19,85.19,10111528,66.6990261730435,67.6125112471786,62.2558347724507,62.2558347724507,13836471.287687,0.0,1.0
2014-10-17,91.22,95.55,90.26,94.2,8665807,66.6624867700781,69.8267990668819,65.9609302331424,68.840235186816,11858167.2067898,0.0,1.0
2014-10-20,92.76,93.13,90.77,91.63,4420632,67.7879003814125,68.0582919633565,66.3336321433895,66.9621098743944,6049130.03667006,0.0,1.0
2014-10-21,96.03,96.15,94.27,94.35,6298927,70.1775773353497,70.2652719024667,68.8913903509676,68.9498533957123,8619362.23474201,0.0,1.0
2014-10-22,92.07,97.0,91.98,96.76,7673079,67.2836566204899,70.8864417528785,67.2178856951522,70.7110526186446,10499732.3126291,0.0,1.0
2014-10-23,93.4,94.84,92.4,94.24,9219270,68.2556047393696,69.3079395447732,67.5248166800616,68.8694667091884,12615518.1144169,0.0,1.0
2014-10-24,92.1,93.02,90.2,92.95,5417369,67.3055802622692,67.9779052768326,65.9170829495839,67.926750112681,7413050.78948558,0.0,1.0
2014-10-27,88.43,90.28,86.95,90.28,7434352,64.6235880846087,65.9755459943286,63.5420217568329,65.9755459943286,10173061.676787,0.0,1.0
2014-10-28,91.5,91.91,87.55,88.81,6123604,66.8671074266844,67.1667305310007,63.9804945924177,64.9012875471458,8379452.73188831,0.0,1.0
2014-10-29,93.13,95.32,91.76,94.24,5926201,68.0582919633565,69.658717813241,67.0571123221045,68.8694667091884,8109329.2706663,0.0,1.0
2014-10-30,92.22,93.29,91.03,92.57,3743462,67.3932748293862,68.1752180528458,66.5236370388096,67.649050650144,5122500.22741838,0.0,1.0
2014-10-31,95.05,95.1,90.74,91.95,5495238,69.4614050372279,69.4979444401933,66.3117085016103,67.195962053373,7519605.62300836,0.0,1.0
2014-11-03,93.32,96.81,92.89,95.05,7006317,68.197141694625,70.74759202161,67.8829028291225,69.4614050372279,9587344.66273873,0.0,1.0
2014-11-04,90.28,90.9935,89.0,89.67,8200139,65.9755459943286,66.4969632746449,65.0401372784143,65.5297652781507,11220953.7300932,0.0,1.0
2014-11-05,96.1,97.47,93.56,95.5,11399923,70.2287324995013,71.2299121407533,68.3725308288589,69.7902596639165,15599492.7048951,0.0,1.0
2014-11-06,98.97,99.18,95.11,95.19,8201786,72.3260942297153,72.47955972217,69.5052523207864,69.563715365531,11223207.4614987,0.0,1.0
2014-11-07,99.55,101.58,99.27,99.72,7009155,72.749951304114,74.2334510645093,72.5453306475077,72.8741852741963,9591228.14162683,0.0,1.0
2014-11-10,98.5,102.25,97.99,101.01,5947365,71.9826238418406,74.7230790642457,71.6099219315935,73.8169018707037,8138289.78764579,0.0,1.0
2014-11-11,98.75,99.07,97.11,98.5,4276835,72.1653208566676,72.3991730356461,70.9668284394024,71.9826238418406,5852360.26441056,0.0,1.0
2014-11-12,97.56,99.35,97.35,98.68,3433648,71.295683066091,72.6037936922524,71.1422175736363,72.114165692516,4698555.15051967,0.0,1.0
2014-11-13,95.85,97.435,94.47,96.5,5859272,70.0460354846743,71.2043345586775,69.0375479628292,70.5210477232245,8017744.57774812,0.0,1.0
2014-11-14,98.16,98.36,96.2,96.32,3992513,71.7341559016758,71.8803135135374,70.3018113054321,70.3895058725491,5463298.07821499,0.0,1.0
2014-11-17,96.35,97.38,95.73,97.01,4349405,70.4114295143283,71.1641412154156,69.9583409175573,70.8937496334716,5951664.0216021,0.0,1.0
2014-11-18,97.67,98.26,96.09,96.32,3917678,71.3760697526149,71.8072347076066,70.2214246189082,70.3895058725491,5360894.92719627,0.0,1.0
2014-11-19,98.33,98.8,96.78,98.75,3830788,71.8583898717582,72.201860259633,70.7256683798308,72.1653208566676,5241995.88541078,0.0,1.0
2014-11-20,99.44,100.29,98.34,98.45,4623920,72.6695646175901,73.2907344680019,71.8656977523513,71.9460844388752,6327306.44829957,0.0,1.0
2014-11-21,101.74,103.04,101.29,102.49,6378042,74.3503771539986,75.300401631099,74.02152252731,74.8984681984796,8727622.07696618,0.0,1.0
2014-11-24,99.56,101.74,99.25,101.18,4110740,72.7572591847071,74.3503771539986,72.5307148863216,73.9411358407861,5625078.22567928,0.0,1.0
2014-11-25,96.74,100.32,96.72,100.28,5591953,70.6964368574584,73.3126581097812,70.6818210962723,73.2834265874088,7651949.05523628,0.0,1.0
2014-11-26,94.07,96.63,93.86,96.62,5346334,68.745232739106,70.6160501709345,68.5917672466513,70.6087422903415,7315847.50449039,0.0,1.0
2014-11-28,86.72,88.43,85.19,87.16,9472136,63.373940503192,64.6235880846087,62.2558347724507,63.6954872492875,12961536.357024,0.0,1.0
2014-12-01,87.24,87.58,83.66,85.52,10063494,63.7539502940322,64.0024182341969,61.1377290417094,62.4969948320224,13770742.2443779,0.0,1.0
2014-12-02,90.3,91.33,86.87,87.38,10159637,65.9901617555147,66.742873456602,63.4835587120882,63.8562606223353,13902302.9599307,0.0,1.0
2014-12-03,91.8,93.6,90.8,91.71,6243943,67.0863438444768,68.4017623512312,66.3555557851688,67.0205729191391,8544122.91015306,0.0,1.0
2014-12-04,93.0,93.0,89.75,90.79,5112561,67.9632895156464,67.9632895156464,65.5882283228953,66.3482479045757,6995955.85187999,0.0,1.0
2014-12-05,90.75,92.05,89.78,91.91,7572506,66.3190163822034,67.2690408593038,65.6101519646746,67.1667305310007,10362109.6480015,0.0,1.0
2014-12-08,88.19,89.5,87.51,89.08,8672013,64.4481989503748,65.4055313080683,63.9512630700454,65.0986003231589,11866659.4090377,0.0,1.0
2014-12-09,89.15,91.119,86.77,87.0,8197533,65.1497554873105,66.588677176088,63.4104799061574,63.5785611597983,11217387.7167097,0.0,1.0
2014-12-10,86.79,87.26,85.54,86.38,8821257,63.4250956673436,63.7685660552184,62.5116105932085,63.1254725630273,12070882.7787262,0.0,1.0
2014-12-11,86.86,89.76,86.13,87.19,5807886,63.4762508314951,65.5955362034884,62.9427755482003,63.7174108910668,7947428.70525199,0.0,1.0
2014-12-12,86.37,88.42,85.1,85.31,6611854,63.1181646824342,64.6162802040157,62.190063847113,62.3435293395677,9047567.09662263,0.0,1.0
2014-12-15,85.34,88.1636,84.945,87.09,6866988,62.3654529813469,64.4289061456091,62.0767916979203,63.644332085136,9396688.83821428,0.0,1.0
2014-12-16,85.47,89.39,83.78,83.86,8310789,62.460455429057,65.3251446215444,61.2254236088264,61.2838866535711,11372365.6183838,0.0,1.0
2014-12-17,91.14,92.21,86.11,87.61,10269454,66.6040237253335,67.3859669487931,62.9281597870141,64.0243418759762,14052574.9828535,0.0,1.0
2014-12-18,92.45,94.39,88.9,93.83,8888465,67.561356083027,68.9790849180846,64.9670584724835,68.5698436048721,12162849.2512814,0.0,1.0
2014-12-19,95.02,95.09,92.45,93.63,7853411,69.4394813954486,69.4906365596002,67.561356083027,68.4236859930105,10746496.0599333,0.0,1.0
2014-12-22,95.06,95.62,93.68,94.21,6746298,69.468712917821,69.8779542310334,68.4602253959759,68.8475430674091,9231538.35653524,0.0,1.0
2014-12-23,96.41,97.2735,94.54,95.74,4251671,70.4552767978868,71.0863122870993,69.0887031269808,69.9656487981504,5817926.2042484,0.0,1.0
2014-12-24,94.05,95.64,92.51,95.61,3015309,68.7306169779198,69.8925699922196,67.6052033665855,69.8706463504404,4126106.00514623,0.0,1.0
2014-12-26,93.82,95.2,93.33,94.9,2210553,68.562535724279,69.5710232461241,68.2044495752181,69.3517868283317,3024889.3257686,0.0,1.0
2014-12-29,94.33,95.21,93.45,94.55,3396978,68.9352376345261,69.5783311267171,68.292144142335,69.0960110075738,4648376.44339257,0.0,1.0
2014-12-30,92.7,94.33,91.89,93.5,3379372,67.744053097854,68.9352376345261,67.1521147698145,68.3286835453004,4624284.64307406,0.0,1.0
2014-12-31,92.07,93.547,90.75,91.97,3329161,67.2836566204899,68.3630305840879,66.3190163822034,67.2105778145591,4555576.62388784,0.0,1.0
2015-01-02,92.24,92.99,90.36,91.01,3463289,67.4078905905723,67.9559816350533,66.0340090390732,66.5090212776234,4739115.47388903,0.0,1.0
2015-01-05,86.68,90.78,86.02,89.96,6173633,63.3447089808197,66.3409400239826,62.8623888616764,65.74169381535,8447911.70485973,0.0,1.0
2015-01-06,84.21,86.6,82.76,85.84,8150001,61.5396624743289,63.286245936075,60.4800197883322,62.730847011001,11152345.6030701,0.0,1.0
2015-01-07,83.68,85.73,82.72,85.18,5950313,61.1523448028956,62.6504603244771,60.4507882659599,62.2485268918577,8142323.78897143,0.0,1.0
2015-01-08,86.88,87.65,84.07,84.72,5839080,63.4908665926813,64.0535733983485,61.4373521460257,61.912364384576,7990114.13176202,0.0,1.0
2015-01-09,87.46,88.03,86.01,87.02,4002104,63.9147236670799,64.3312728608855,62.8550809810833,63.5931769209844,5476422.26638123,0.0,1.0
2015-01-12,84.51,85.35,83.2,85.11,4809907,61.7588988921213,62.37276086194,60.8015665344278,62.1973717277061,6581808.41727824,0.0,1.0
2015-01-13,85.06,86.66,84.05,84.97,5463581,62.1608323247407,63.3300932196335,61.4227363848396,62.095061399403,7476286.63387494,0.0,1.0
2015-01-14,87.74,88.09,83.67,84.07,6696077,64.2417513236203,64.4980154330717,61.2617658222853,61.5546390902298,9145357.71324752,0.1675,1.0
2015-01-15,86.53,89.5,86.45,89.04,4941650,63.3558096880883,65.530393702576,63.2972350344994,65.1935894444399,6749199.11220698,0.0,1.0
2015-01-16,90.31,90.535,86.54,86.86,5483464,66.1234620701636,66.2882032833823,63.3631315197869,63.5974301341425,7489197.00112694,0.0,1.0
2015-01-20,89.33,89.7799,87.52,89.09,5960560,65.4059225636996,65.7353317718201,64.0806710262508,65.2301986029329,8140804.43986451,0.0,1.0
2015-01-21,90.54,91.4,89.68,90.59,4911539,66.2918641992316,66.9215417253123,65.662186673151,66.3284733577247,6708074.15708721,0.0,1.0
2015-01-22,90.36,91.38,88.58,91.38,4470971,66.1600712286566,66.906898061915,64.8567851863037,66.906898061915,6106355.87382821,0.0,1.0
2015-01-23,90.79,92.52,89.7,90.07,4433593,66.4749099916969,67.7415868755568,65.6768303365482,65.9477381093969,6055305.80666116,0.0,1.0
2015-01-26,92.33,92.39,90.15,91.23,3431019,67.6024720732831,67.6464030634748,66.0063127629858,66.7970705864359,4686011.83587775,0.0,1.0
2015-01-27,93.0,94.41,91.12,91.94,5282954,68.0930347970901,69.1254130665944,66.7165304377511,67.3169206370373,7215344.76270686,0.0,1.0
2015-01-28,88.1,92.686,87.762,92.33,5773162,64.5053372647703,67.8631292817537,64.2578593533573,67.6024720732831,7884860.28857307,0.0,1.0
2015-01-29,88.91,89.41,86.76,89.12,5188673,65.0984056323579,65.4644972172885,63.5242118171563,65.2521640980287,7086577.80399914,0.0,1.0
2015-01-30,89.03,90.07,87.4,88.16,7469810,65.1862676127412,65.9477381093969,63.9928090458675,64.549268254962,10202105.5761446,0.0,1.0
2015-02-02,92.52,92.57,89.53,90.99,5615398,67.7415868755568,67.7781960340498,65.5523591976718,66.6213466256691,7669389.61607739,0.0,1.0
2015-02-03,96.31,97.88,94.65,94.72,8906563,70.5165610893307,71.6660886660127,69.3011370273611,69.3523898492514,12164391.871625,0.0,1.0
2015-02-04,95.19,97.53,93.54,94.4,9868596,69.6965159390861,71.4098245565613,68.4884137088152,69.1180912348958,13478315.8179817,0.0,1.0
2015-02-05,96.19,97.285,95.16,95.71,5595960,70.4286991089473,71.2304396799453,69.6745504439903,70.0772511874139,7642841.61442955,0.0,1.0
2015-02-06,95.79,97.21,95.57,96.99,5297475,70.1358258410028,71.1755259422057,69.9747455436334,71.0144456448363,7235177.23168147,0.0,1.0
2015-02-09,95.95,97.23,95.78,96.6,4249851,70.2529751481806,71.1901696056029,70.1285040093042,70.7288942085904,5804354.94140863,0.0,1.0
2015-02-10,95.26,96.69,93.84,96.65,4308296,69.7477687609764,70.7947906938779,68.7080686597735,70.7655033670835,5884177.86333004,0.0,1.0
2015-02-11,93.2,94.09,92.15,93.84,6331834,68.2394714310624,68.8911144522388,67.4706791027081,68.7080686597735,8647882.47072172,0.0,1.0
2015-02-12,94.8,95.24,93.47,94.96,3944487,69.4109645028403,69.7331250975792,68.4371608869249,69.5281138100181,5387295.36865459,0.0,1.0
2015-02-13,96.92,96.97,95.25,95.94,4158472,70.963192822946,70.999801981439,69.7404469292778,70.245653316482,5679551.47178323,0.0,1.0
2015-02-17,96.49,96.67,95.65,96.08,4234184,70.6483540599057,70.7801470304807,70.0333201972223,70.3481589602626,5782957.29032226,0.0,1.0
2015-02-18,95.31,96.49,94.5,94.81,4522787,69.7843779194695,70.6483540599057,69.1913095518819,69.4182863345389,6177125.05035793,0.0,1.0
2015-02-19,93.8,94.74,86.58,86.68,18682231,68.6787813329791,69.3670335126486,63.3924188465813,63.4656371635675,25515788.6291513,0.0,1.0
2015-02-20,91.08,93.46,90.07,93.09,7937509,66.6872431109567,68.4298390552263,65.9477381093969,68.1589312823777,10840878.7947214,0.0,1.0
2015-02-23,91.93,92.1,89.25,90.06,5501226,67.3095988053387,67.4340699442151,65.3473479101107,65.9404162776983,7513455.9580808,0.0,1.0
2015-02-24,91.61,93.0,91.26,92.85,4214973,67.0753001909831,68.0930347970901,66.8190360815317,67.983207321611,5756719.32038416,0.0,1.0
2015-02-25,93.03,93.25,91.29,91.54,5787809,68.115000292186,68.2760805895554,66.8410015766275,67.0240473690928,7904864.84563326,0.0,1.0
2015-02-26,90.13,92.25,89.61,91.81,5426658,65.9916690995885,67.5438974196942,65.6109338512607,67.2217368249553,7411612.59009662,0.0,1.0
2015-02-27,89.72,90.71,89.29,90.63,3837526,65.6914739999455,66.416335338108,65.3766352369051,66.3577606845191,5241210.33911167,0.0,1.0
2015-03-02,89.06,89.2,87.08,89.08,5347819,65.2082331078371,65.3107387516176,63.7585104315119,65.2228767712343,7303935.98232243,0.0,1.0
2015-03-03,90.37,91.1099,88.6,88.98,4380705,66.1673930603552,66.7091353877355,64.8714288497009,65.1496584542482,5983072.51562549,0.0,1.0
2015-03-04,90.49,90.95,88.55,90.2,3924790,66.2552550407386,66.5920592988747,64.8348196912079,66.0429219214788,5360393.63038637,0.0,1.0
2015-03-05,89.59,90.52,89.37,89.85,2688091,65.5962901878635,66.2772205358344,65.435209890494,65.7866578120274,3671336.77834966,0.0,1.0
2015-03-06,88.57,90.0,88.23,88.92,4063583,64.8494633546051,65.8964852875066,64.6005210768523,65.1057274640565,5549954.11977363,0.0,1.0
2015-03-09,87.72,89.2499,87.64,88.08,3443595,64.2271076602231,65.3472746917937,64.1685330066342,64.4906936013731,4703187.86575342,0.0,1.0
2015-03-10,86.19,88.57,86.15,86.88,4862440,63.1068674103355,64.8494633546051,63.077580083541,63.6120737975397,6641015.80062524,0.0,1.0
2015-03-11,86.55,87.37,85.88,86.42,3973714,63.3704533514855,63.9708435507717,62.8798906276785,63.2752695394035,5427212.97561836,0.0,1.0
2015-03-12,85.71,87.19,85.62,87.05,3051652,62.7554194888021,63.8390505801967,62.6895230035146,63.7365449364161,4167880.55996776,0.0,1.0
2015-03-13,85.39,85.6584,84.1,85.2,4415161,62.5211208744465,62.7176388372373,61.5766045853256,62.3820060721729,6030131.77814109,0.0,1.0
2015-03-16,87.9,88.03,85.06,85.11,4953790,64.3589006307981,64.45408444288,62.2795004283923,62.3161095868854,6765779.66267539,0.0,1.0
2015-03-17,86.8,87.97,86.4,86.86,3798459,63.5534991439508,64.4101534526884,63.2606258760063,63.5974301341425,5187853.47213069,0.0,1.0
2015-03-18,90.66,91.37,86.0,86.08,5386050,66.379726179615,66.8995762302164,62.9677526080619,63.0263272616507,7356151.05851333,0.0,1.0
2015-03-19,89.53,89.9,88.36,89.4,3558725,65.5523591976718,65.8232669705205,64.6957048889342,65.4571753855899,4860429.93951186,0.0,1.0
2015-03-20,90.68,91.935,89.43,89.75,5980026,66.3943698430122,67.313259721188,65.4791408806857,65.7134394950413,8167390.68330915,0.0,1.0
2015-03-23,89.0,91.4102,89.0,91.25,3199682,65.1643021176454,66.9290099936448,65.1643021176454,66.8117142498331,4370056.74496265,0.0,1.0
2015-03-24,88.84,89.944,88.64,89.2,2681222,65.0471528104676,65.8554830299944,64.9007161764954,65.3107387516176,3661955.24612828,0.0,1.0
2015-03-25,89.96,90.645,88.79,89.68,3664807,65.8671979607121,66.368743432067,65.0105436519746,65.662186673151,5005314.44979105,0.0,1.0
2015-03-26,91.36,91.93,90.25,91.49,4856933,66.8922543985178,67.3095988053387,66.0795310799719,66.9874382105997,6633494.45866235,0.0,1.0
2015-03-27,90.56,91.12,90.14,90.62,2539126,66.3065078626288,66.7165304377511,65.9989909312872,66.3504388528205,3467883.59049744,0.0,1.0
2015-03-30,92.14,92.5,90.78,91.64,3478814,67.4633572710095,67.7269432121595,66.4675881599983,67.0972656860789,4751289.21723174,0.0,1.0
2015-03-31,91.69,92.47,90.83,91.13,3575881,67.133874844572,67.7049777170637,66.5041973184914,66.7238522694497,4883861.23472075,0.0,1.0
2015-04-01,91.22,93.35,91.06,92.04,3814311,66.7897487547372,68.3492989065415,66.6725994475594,67.3901389540234,5209503.79223161,0.0,1.0
2015-04-02,92.71,92.97,89.23,90.3,4596338,67.8807016778304,68.0710693019943,65.3327042467135,66.1161402384649,6277579.42165131,0.0,1.0
2015-04-06,94.87,95.4,93.3,93.36,4769984,69.4622173247306,69.850274404757,68.3126897480485,68.3566207382402,6514741.38760161,0.0,1.0
2015-04-07,94.27,95.99,94.12,95.2,5231811,69.0229074228138,70.2822624749751,68.9130799473347,69.7038377707847,7145494.75507872,0.0,1.0
2015-04-08,94.04,95.58,93.8,95.01,3274411,68.8545052937458,69.982067375332,68.6787813329791,69.5647229685111,4472120.00327841,0.0,1.0
2015-04-09,95.71,96.07,94.11,94.11,3408394,70.0772511874139,70.340837128564,68.905758115636,68.905758115636,4655111.09828734,0.0,1.0
2015-04-10,96.59,96.6,95.25,95.87,2570412,70.7215723768918,70.7288942085904,69.7404469292778,70.1944004945917,3510613.33530424,0.0,1.0
2015-04-13,94.69,96.9,94.2,96.75,3111389,69.3304243541555,70.9485491595488,68.9716546009236,70.8387216840696,4249468.06765566,0.0,1.0
2015-04-14,96.46,96.95,95.34,95.66,3204352,70.7490292457616,71.108421992293,69.9275601108326,70.1622655779551,4368848.55121199,0.1675,1.0
2015-04-15,97.96,98.335,96.43,96.76,5859464,71.8492111228987,72.1242565921829,70.7270256082188,70.969065621189,7988857.28137195,0.0,1.0
2015-04-16,98.0,98.95,97.17,97.83,4054436,71.878549306289,72.5753311618091,71.2697820009398,71.7538620268801,5527862.37110708,0.0,1.0
2015-04-17,97.23,97.47,96.39,97.04,3201149,71.3137892760253,71.4898183763672,70.6976874248285,71.1744329049212,4364481.54599236,0.0,1.0
2015-04-20,97.74,99.01,97.18,97.18,3130708,71.6878511142519,72.6193384368946,71.2771165467874,71.2771165467874,4268441.51643383,0.0,1.0
2015-04-21,96.59,98.32,96.36,97.83,3238541,70.8443783417801,72.1132547734115,70.6756837872858,71.7538620268801,4415462.20761347,0.0,1.0
2015-04-22,97.7,98.6,96.3,96.94,2897780,71.6585129308616,72.3186220571438,70.6316765122003,71.1010874464454,3950864.93454248,0.0,1.0
2015-04-23,98.27,99.25,97.84,97.98,2707385,72.0765820441736,72.7953675372365,71.7611965727277,71.8638802145938,3691278.30988077,0.0,1.0
2015-04-24,96.72,97.97,95.91,97.9,3139607,70.9397274377987,71.8565456687462,70.3456292241446,71.8052038478132,4280574.51033002,0.0,1.0
2015-04-27,97.36,97.96,96.56,97.55,2980489,71.4091383720438,71.8492111228987,70.8223747042374,71.5484947431479,4063631.28943177,0.0,1.0
2015-04-28,98.46,98.81,97.64,97.64,3736627,72.2159384152777,72.472647519943,71.6145056557761,71.6145056557761,5094558.10577914,0.0,1.0
2015-04-29,99.74,99.98,97.79,98.22,3902568,73.154760283768,73.3307893841099,71.7245238434898,72.0399093149357,5320803.87947587,0.0,1.0
2015-04-30,98.95,100.44,98.48,100.0,3461923,72.5753311618091,73.6681784930986,72.2306075069728,73.3454584758051,4720023.66873473,0.0,1.0
2015-05-01,98.9,101.0,97.61,99.21,3584709,72.5386584325712,74.0789130605631,71.5925020182333,72.7660293538462,4887431.44360126,0.0,1.0
2015-05-04,99.39,101.36,98.55,99.11,7311516,72.8980511791027,74.342956711076,72.2819493279059,72.6926838953704,9968600.85401456,0.0,1.0
2015-05-05,94.54,100.2,94.53,98.7,11761465,69.3407964430261,73.4921493927567,69.3334618971785,72.3919675156196,16035709.9736173,0.0,1.0
2015-05-06,95.08,96.86,94.49,96.21,5162579,69.7368619187955,71.0424110796648,69.3041237137882,70.5656655995721,7038716.65306041,0.0,1.0
2015-05-07,93.5,96.1,92.42,96.1,5197582,68.5780036748777,70.4849855952487,67.7858727233391,70.4849855952487,7086440.12596167,0.0,1.0
2015-05-08,93.5,94.5,92.555,94.48,4922339,68.5780036748777,69.3114582596358,67.8848890922814,69.2967891679406,6711170.81042416,0.0,1.0
2015-05-11,91.61,94.24,91.465,94.05,3952180,67.191774509685,69.1207600675987,67.0854235948951,68.9814036964947,5388445.42270294,0.0,1.0
2015-05-12,93.41,93.59,91.71,91.76,3468460,68.5119927622495,68.644014587506,67.2651199681608,67.3017926973987,4728936.28600626,0.0,1.0
2015-05-13,91.6,94.07,90.98,94.04,3548294,67.1844399638374,68.9960727881898,66.7296981212875,68.9740691506471,4837782.83446207,0.0,1.0
2015-05-14,90.73,92.075,90.68,91.99,3581671,66.546334475098,67.5328308915975,66.50966174586,67.4704872518931,4883289.40118563,0.0,1.0
2015-05-15,90.47,91.24,89.25,90.32,3267370,66.3556362830608,66.9203963133245,65.460821689656,66.2456180953471,4454767.98141201,0.0,1.0
2015-05-18,91.8,92.0358,89.9,90.56,3017561,67.3311308807891,67.504079471875,65.9375671697488,66.4216471956891,4114175.65955419,0.0,1.0
2015-05-19,90.26,91.61,90.235,91.48,3588533,66.2016108202617,67.191774509685,66.1832744556427,67.0964254136665,4892645.12701051,0.0,1.0
2015-05-20,90.46,90.72,89.76,90.6,3733899,66.3483017372133,66.5389999292504,65.8348835278826,66.4509853790794,5090838.72075286,0.0,1.0
2015-05-21,91.49,91.8302,90.68,91.17,3957851,67.1037599595141,67.3532812092488,66.50966174586,66.8690544923915,5396177.32610615,0.0,1.0
2015-05-22,90.26,91.3897,90.07,90.4,3055520,66.2016108202617,67.0301944646628,66.0622544491576,66.3042944621278,4165929.37517453,0.0,1.0
2015-05-26,89.15,89.81,88.55,89.25,3920655,65.3874762311802,65.8715562571205,64.9474034803254,65.460821689656,5345463.893028,0.0,1.0
2015-05-27,89.0,89.94,88.51,89.13,3016835,65.2774580434665,65.9669053531391,64.9180652969351,65.3728071394851,4113185.82321656,0.0,1.0
2015-05-28,89.15,89.36,88.0,88.55,3790844,65.3874762311802,65.5415016939794,64.5440034587085,64.9474034803254,5168478.15635444,0.0,1.0
2015-05-29,88.69,89.52,88.26,89.42,3948436,65.0500871221915,65.6588544275407,64.7347016507456,65.5855089690649,5383340.81216834,0.0,1.0
2015-06-01,88.76,89.12,88.18,89.02,2886599,65.1014289431246,65.3654725936375,64.6760252839649,65.2921271351617,3935620.63689631,0.0,1.0
2015-06-02,89.77,90.35,88.21,89.02,3581134,65.8422180737302,66.2676217328899,64.6980289215077,65.2921271351617,4882557.24951441,0.0,1.0
2015-06-03,89.01,90.47,88.97,89.55,2158389,65.2847925893141,66.3556362830608,65.2554544059238,65.6808580650834,2942771.1610965,0.0,1.0
2015-06-04,87.38,89.13,87.28,88.23,3774189,64.0892616161585,65.3728071394851,64.0159161576827,64.7126980132028,5145770.54725892,0.0,1.0
2015-06-05,89.68,90.64,86.818,87.0,4429916,65.776207161102,66.4803235624697,63.6770601395244,63.8105488739504,6039795.90837424,0.0,1.0
2015-06-08,89.11,89.96,88.63,89.37,2755687,65.3581380477899,65.9815744448342,65.006079847106,65.548836239827,3757133.7847851,0.0,1.0
2015-06-09,89.09,91.48,89.09,90.02,2660975,65.3434689560947,67.0964254136665,65.3434689560947,66.0255817199197,3628002.40846241,0.0,1.0
2015-06-10,90.41,90.71,89.66,90.39,2914822,66.3116290079754,66.5316653834028,65.7615380694068,66.2969599162802,3974100.18366922,0.0,1.0
2015-06-11,90.65,91.05,90.23,91.0,2300930,66.4876581083173,66.7810399422205,66.1796071827189,66.7443672129826,3137113.11895204,0.0,1.0
2015-06-12,89.53,90.43,89.12,90.16,2464075,65.6661889733883,66.3262980996705,65.3654725936375,66.1282653617859,3359546.79567903,0.0,1.0
2015-06-15,89.22,89.86,88.5,88.51,2795348,65.4388180521133,65.9082289863584,64.9107307510875,64.9180652969351,3811208.02581406,0.0,1.0
2015-06-16,90.08,90.3625,89.026,89.07,2286365,66.0695889950052,66.2767899151994,65.2965278626702,65.3287998643996,3117255.03870729,0.0,1.0
2015-06-17,89.02,91.15,88.42,90.68,4998133,65.2921271351617,66.8543854006963,64.8520543843069,66.50966174586,6814509.17870909,0.0,1.0
2015-06-18,88.81,90.13,88.54,89.76,3602476,65.1381016723625,66.1062617242431,64.9400689344778,65.8348835278826,4911655.1656547,0.0,1.0
2015-06-19,88.27,89.12,88.24,88.29,4285932,64.7420361965931,65.3654725936375,64.7200325590504,64.7567052882883,5843486.54854183,0.0,1.0
2015-06-22,88.08,88.67,87.45,88.6,2842589,64.6026798254891,65.0354180304964,64.1406034370915,64.9840762095633,3875616.92171807,0.0,1.0
2015-06-23,88.79,88.82,87.66,88.28,3613321,65.1234325806673,65.1454362182101,64.2946288998907,64.7493707424407,4926441.35722725,0.0,1.0
2015-06-24,88.34,89.07,88.1,88.54,3785753,64.7933780175262,65.3287998643996,64.6173489171843,64.9400689344778,5161537.03129258,0.0,1.0
2015-06-25,87.65,88.27,87.3,88.17,3797722,64.2872943540432,64.7420361965931,64.0305852493778,64.6686907381173,5177855.69675425,0.0,1.0
2015-06-26,88.06,88.7,87.08,87.6,11406566,64.588010733794,65.0574216680391,63.8692252407311,64.2506216248052,15551836.7967701,0.0,1.0
2015-06-29,86.25,87.94,86.15,86.99,4022174,63.2604579353819,64.499996183623,63.1871124769061,63.8032143281028,5483876.00757424,0.0,1.0
2015-06-30,87.55,87.9,86.34,86.99,3941448,64.2139488955673,64.4706580002327,63.3264688480101,63.8032143281028,5373813.29656586,0.0,1.0
2015-07-01,85.77,87.85,84.84,87.85,4644490,62.908399734698,64.4339852709948,62.226286970873,64.4339852709948,6332348.44599425,0.0,1.0
2015-07-02,85.67,86.7,85.585,85.95,2699914,62.8350542762222,63.590512498523,62.7727106365178,63.0404215599545,3681092.26679746,0.0,1.0
2015-07-06,85.09,86.18,84.05,84.49,3513261,62.4096506170625,63.2091161144488,61.6468578489142,61.9695778662077,4790018.45923281,0.0,1.0
2015-07-07,86.72,87.1,83.83,85.78,5117548,63.6051815902182,63.8838943324262,61.4854978402674,62.9157342805456,6977320.89531917,0.0,1.0
2015-07-08,84.49,86.92,84.0,86.1,4681214,61.9695778662077,63.7518725071698,61.6101851196763,63.1504397476682,6382418.34911186,0.0,1.0
2015-07-09,85.3,87.35,85.18,85.99,3783964,62.5636760798617,64.0672579786157,62.4756615296908,63.0697597433448,5159097.88913276,0.0,1.0
2015-07-10,84.54,86.755,84.45,85.98,2903574,62.0062505954456,63.6308525006847,61.9402396828174,63.0624251974972,3958764.53749051,0.0,1.0
2015-07-13,84.21,84.79,83.47,84.53,3830171,61.7642105824754,62.1896142416351,61.2214541897545,61.998916049598,5222097.01813165,0.0,1.0
2015-07-14,85.23,85.64,84.1,84.2,3276097,62.5123342589287,62.8130506386795,61.6835305781521,61.7568760366279,4466666.46862764,0.0,1.0
2015-07-15,83.25,85.23,83.05,84.62,3917347,61.1829478240547,62.6381098263565,61.0359617632161,62.1898023407989,5330229.24439386,0.1675,1.0
2015-07-16,82.4,83.8,82.34,83.74,4019255,60.5582570654908,61.5871594913608,60.5141612472392,61.5430636731092,5468892.73318811,0.0,1.0
2015-07-17,80.5,82.15,80.26,81.97,6069186,59.1618894875244,60.3745244894426,58.9855062145181,60.2422370346878,8258178.99381029,0.0,1.0
2015-07-20,77.93,80.25,77.92,80.24,7052646,57.2731186057487,58.9781569114761,57.2657693027068,58.9708076084342,9596346.70085581,0.0,1.0
2015-07-21,77.33,78.38,76.94,78.09,6823609,56.832160423233,57.6038372426355,56.5455376045978,57.3907074544196,9284702.18341882,0.0,1.0
2015-07-22,76.09,77.49,75.76,77.18,7204819,55.9208468460339,56.9497492719039,55.6783198456503,56.7219208776041,9803404.43018311,0.0,1.0
2015-07-23,76.32,76.82,75.47,76.2,6335408,56.0898808159982,56.4573459680947,55.4651900574343,56.0016891794951,8620420.14576877,0.0,1.0
2015-07-24,75.16,76.58,74.62,76.1,5850150,55.2373616631345,56.2809626950884,54.8404992988704,55.9281961490758,7960142.56947132,0.0,1.0
2015-07-27,73.19,74.73,72.865,74.1,5621305,53.7895489638746,54.9213416323316,53.550696615012,54.4583355406901,7648759.30129688,0.0,1.0
2015-07-28,76.85,77.5589,73.4,73.4,7886713,56.4793938772205,57.0003859698628,53.9438843277551,53.9438843277551,10731239.3501881,0.0,1.0
2015-07-29,77.74,79.01,76.5,76.5,6360574,57.1334818479521,58.066843334277,56.222168270753,56.222168270753,8654662.84858891,0.0,1.0
2015-07-30,78.54,78.72,76.8,77.65,4539712,57.7214260913064,57.8537135460611,56.4426473620108,57.0673381205747,6177064.64694747,0.0,1.0
2015-07-31,77.19,78.31,77.0,78.0,4190210,56.729270180646,57.552392121342,56.5896334228494,57.3245637270422,5701506.62735561,0.0,1.0
2015-08-03,76.44,77.63,75.45,76.2,5136474,56.1780724525014,57.0526395144909,55.4504914513505,56.0016891794951,6989062.73247397,0.0,1.0
2015-08-04,76.74,77.77,76.35,77.08,3981908,56.3985515437592,57.1555297570779,56.111928725124,56.6484278471848,5418075.66960136,0.0,1.0
2015-08-05,76.09,78.95,75.96,78.06,4858710,55.9208468460339,58.0227475160254,55.8253059064888,57.3686595452938,6611116.68995085,0.0,1.0
2015-08-06,77.68,78.34,75.3,75.65,6702154,57.0893860297005,57.5744400304678,55.3402519057215,55.597477512189,9119441.61475389,0.0,1.0
2015-08-07,73.76,78.7,73.03,75.25,8476104,54.2084592372646,57.8390149399772,53.6719601152038,55.3035053905119,11533207.9132443,0.0,1.0
2015-08-10,76.27,76.48,73.62,73.67,6935127,56.0531343007886,56.2074696646691,54.1055689946776,54.1423155098872,9436441.74207326,0.0,1.0
2015-08-11,77.3,77.43,74.18,75.13,5976015,56.8101125141072,56.9056534536523,54.5171299650256,55.2153137540088,8131403.70713557,0.0,1.0
2015-08-12,79.93,80.26,76.5,77.32,8330618,58.7429792141344,58.9855062145181,56.222168270753,56.8248111201911,11335249.0058894,0.0,1.0
2015-08-13,79.68,80.5,78.34,79.3,5874574,58.5592466380862,59.1618894875244,57.5744400304678,58.2799731224929,7993375.65274555,0.0,1.0
2015-08-14,79.93,80.88,78.8,79.5,3908053,58.7429792141344,59.4411630031176,57.9125079703965,58.4269591833315,5317583.14727829,0.0,1.0
2015-08-17,80.01,80.16,78.89,79.5,3747234,58.8017736384699,58.9120131840988,57.9786516977739,58.4269591833315,5098761.03709653,0.0,1.0
2015-08-18,80.41,80.54,79.28,79.71,3536669,59.095745760147,59.1912866996921,58.2652745164091,58.581294547212,4812250.87579456,0.0,1.0
2015-08-19,77.07,79.875,76.07,79.87,6122143,56.6410785441429,58.7025580474038,55.90614823995,58.6988833958829,8330236.1667121,0.0,1.0
2015-08-20,76.73,78.44,76.61,77.02,6793498,56.3912022407173,57.6479330608871,56.3030106042142,56.6043320289332,9243730.95141462,0.0,1.0
2015-08-21,74.86,77.43,74.12,76.39,7766701,55.0168825718767,56.9056534536523,54.473034146774,56.1413259372917,10567942.233012,0.0,1.0
2015-08-24,69.26,73.28,68.15,70.0,9517766,50.9012728683967,53.855692691252,50.0855002307427,51.4451212934994,12950569.5243484,0.0,1.0
2015-08-25,68.36,72.11,68.29,72.1,6718846,50.2398355946232,52.9958242353464,50.1883904733297,52.9884749323044,9142153.97251729,0.0,1.0
2015-08-26,70.99,71.04,68.4,70.21,6756922,52.1727022946504,52.20944880986,50.2692328067909,51.5994566573799,9193962.96689781,0.0,1.0
2015-08-27,75.79,76.1,72.86,73.05,7160488,55.700367754776,55.9281961490758,53.547021963491,53.6866587212876,9743084.42467091,0.0,1.0
2015-08-28,77.31,79.34,75.41,75.77,6961708,56.8174618171492,58.3093703346607,55.4210942391828,55.6856691486922,9472609.79753151,0.0,1.0
2015-08-31,78.31,79.16,74.57,76.1,6863289,57.552392121342,58.1770828799059,54.8037527836608,55.9281961490758,9338693.69768027,0.0,1.0
2015-09-01,76.02,77.32,75.18,75.94,6376800,55.8694017247404,56.8248111201911,55.2520602692184,55.810607300405,8676741.13262133,0.0,1.0
2015-09-02,77.71,77.71,74.87,77.08,5356445,57.1114339388263,57.1114339388263,55.0242318749186,56.6484278471848,7288371.38629467,0.0,1.0
2015-09-03,77.45,80.16,76.79,78.25,6228140,56.9203520597362,58.9120131840988,56.4352980589689,57.5082963030904,8474463.44839483,0.0,1.0
2015-09-04,76.89,77.44,75.95,76.22,4700715,56.5087910893882,56.9130027566942,55.8179566034469,56.016387785579,6396137.12100584,0.0,1.0
2015-09-08,77.66,78.18,75.45,77.58,5137591,57.0746874236167,57.456851181797,55.4504914513505,57.0158929992812,6990582.60448581,0.0,1.0
2015-09-09,76.93,79.35,76.67,78.74,6445384,56.5381883015559,58.3167196377026,56.3471064224657,57.8684121521449,8770061.5462833,0.0,1.0
2015-09-10,78.06,78.24,76.13,77.57,4812652,57.3686595452938,57.5009470000485,55.9502440582016,57.0085436962393,6548446.80174889,0.0,1.0
2015-09-11,77.15,77.41,75.84,76.75,4571796,56.6998729684783,56.8909548475685,55.7371142699857,56.4059008468012,6220720.48725908,0.0,1.0
2015-09-14,76.43,77.15,76.04,77.15,3704992,56.1707231494595,56.6998729684783,55.8841003308243,56.6998729684783,5041283.47798785,0.0,1.0
2015-09-15,77.25,77.8,76.5645,77.04,3650540,56.7733659988976,57.1775776662037,56.2695712753734,56.6190306350171,4967192.09858855,0.0,1.0
2015-09-16,79.94,80.17,77.46,77.68,3995149,58.7503285171764,58.9193624871407,56.9277013627781,57.0893860297005,5436092.34400498,0.0,1.0
2015-09-17,79.66,81.18,79.12,80.02,5499094,58.5445480320024,59.6616420943755,58.1476856677382,58.8091229415118,7482470.06366063,0.0,1.0
2015-09-18,76.26,79.19,75.93,78.86,6047594,56.0457849977467,58.1991307890317,55.803257997363,57.9566037886481,8228799.33715875,0.0,1.0
2015-09-21,76.52,77.33,75.87,77.05,3258693,56.2368668768368,56.832160423233,55.7591621791115,56.626379938059,4434016.37054404,0.0,1.0
2015-09-22,75.22,76.66,74.69,75.43,3433813,55.2814574813861,56.3397571194238,54.8919444201639,55.4357928452666,4672297.46876644,0.0,1.0
2015-09-23,73.04,75.925,72.87,75.24,3891372,53.6793094182457,55.7995833458421,53.5543712665329,55.29615608747,5294885.75692055,0.0,1.0
2015-09-24,73.26,73.72,71.48,72.29,4443613,53.8409940851681,54.1790620250968,52.5328181437049,53.1281116901011,6046305.30901877,0.0,1.0
2015-09-25,72.79,74.21,72.19,74.06,3894307,53.4955768421975,54.5391778741513,53.0546186596818,54.4289383285224,5298879.33288721,0.0,1.0
2015-09-28,69.43,72.1887,69.1,71.74,4565469,51.0262110201095,53.0536632502863,50.7836840197259,52.723900022795,6212111.50765393,0.0,1.0
2015-09-29,70.13,70.67,69.14,69.86,3773416,51.5406622330445,51.9375245973087,50.8130812318936,51.3422310509124,5134386.18393104,0.0,1.0
2015-09-30,72.8,72.94,70.67,70.85,4762676,53.5029261452394,53.6058163878264,51.9375245973087,52.0698120520634,6480445.79578291,0.0,1.0
2015-10-01,73.59,75.68,73.0,73.8,5683980,54.0835210855518,55.6195254213148,53.649912206078,54.2378564494323,7734039.49676906,0.0,1.0
2015-10-02,77.06,77.45,71.59,72.67,6032611,56.633729241101,56.9203520597362,52.6136604771661,53.4073852056944,8208412.36996673,0.0,1.0
2015-10-05,80.65,81.7,78.0,78.16,7428102,59.2721290331533,60.0438058525558,57.3245637270422,57.4421525757131,10107219.6337829,0.0,1.0
2015-10-06,82.84,83.73,80.55,80.72,6776257,60.8816263993356,61.5357143700673,59.198636002734,59.3235741544468,9220271.58404109,0.0,1.0
2015-10-07,83.77,85.4,82.18,84.37,6959065,61.565111582235,62.7630479780693,60.3965723985684,62.0060697647507,9469013.53815165,0.0,1.0
2015-10-08,87.04,87.27,83.07,83.31,6795014,63.9683336769456,64.13736764691,61.0506603693,61.2270436423063,9245793.73205021,0.0,1.0
2015-10-09,87.3,88.3,86.1,87.35,5802175,64.1594155560357,64.8943458602286,63.2774991910043,64.1961620712454,7894864.27066353,0.0,1.0
2015-10-12,86.03,88.0,84.93,87.12,4804228,63.2260540697108,64.6738667689707,62.4176307350987,64.027128101281,6536984.49035427,0.0,1.0
2015-10-13,85.28,86.29,84.75,85.13,5605930,62.6748563415662,63.417135948801,62.285343280344,62.5646167959372,7627838.95019381,0.0,1.0
2015-10-14,85.78,86.14,84.76,84.99,3325357,63.1654223196149,63.4305138565123,62.4143296317389,62.5836936692011,4515906.21870062,0.1675,1.0
2015-10-15,87.14,87.16,84.93,85.3,3610766,64.166879236783,64.1816065443884,62.5395117463849,62.811966937085,4903497.76991546,0.0,1.0
2015-10-16,87.5,88.0,86.56,87.75,4128132,64.4319707736804,64.8001534638157,63.739787316226,64.616062118748,5606091.90845285,0.0,1.0
2015-10-19,84.81,86.47,84.11,86.27,4256501,62.4511479007524,63.6735144320016,61.9356921345629,63.5262413559475,5780419.76720256,0.0,1.0
2015-10-20,84.87,85.65,83.95,84.57,3553364,62.4953298235686,63.0696948201797,61.8178736737196,62.2744202094874,4825544.62119614,0.0,1.0
2015-10-21,83.78,84.7,83.41,84.44,3007188,61.6926915590736,62.3701477089226,61.4202363683735,62.1786927100523,4083825.88395829,0.0,1.0
2015-10-22,85.8,86.17,84.37,84.63,2901135,63.1801496272203,63.4526048179205,62.1271471334333,62.3186021323037,3939803.6324491,0.0,1.0
2015-10-23,85.43,86.09,84.32,85.09,2674924,62.9076944365202,63.3936955874988,62.0903288644198,62.6573302072282,3632604.23652304,0.0,1.0
2015-10-26,83.39,85.29,83.25,85.1,3496534,61.4055090607681,62.8046032832823,61.3024179075302,62.6646938610309,4748368.26076062,0.0,1.0
2015-10-27,82.7,82.95,80.05,81.84,5147667,60.8974169483814,61.081508293449,58.9460486906642,60.2641427213486,6990642.33316903,0.0,1.0
2015-10-28,84.79,86.17,82.35,82.98,3830015,62.436420593147,63.4526048179205,60.6396890652866,61.1035992548571,5201242.62033119,0.0,1.0
2015-10-29,85.52,85.9,84.13,84.32,2984088,62.9739673207445,63.2537861652474,61.9504194421684,62.0903288644198,4052455.58788121,0.0,1.0
2015-10-30,85.85,86.68,84.37,85.78,3161572,63.2169678962338,63.8281511618585,62.1271471334333,63.1654223196149,4293482.67138529,0.0,1.0
2015-11-02,86.07,86.5,84.71,85.14,3597501,63.3789682798934,63.6956053934098,62.3775113627253,62.6941484762417,4885483.61504696,0.0,1.0
2015-11-03,88.45,89.52,86.28,86.9,5513885,65.1315178849375,65.9194288418271,63.5336050097502,63.990151545518,7487974.24177316,0.0,1.0
2015-11-04,86.47,88.96,85.7501,88.48,3908732,63.6735144320016,65.5070642288755,63.1434049947448,65.1536088463456,5308141.99679437,0.0,1.0
2015-11-05,86.47,88.22,85.45,86.28,4033431,63.6735144320016,64.9621538474752,62.9224217441256,63.5336050097502,5477485.91673011,0.0,1.0
2015-11-06,85.27,88.49,84.23,85.41,5272285,62.7898759756769,65.1609725001483,62.0240559801954,62.8929671289148,7159876.25336528,0.0,1.0
2015-11-09,85.37,87.18,84.4905,85.94,3849949,62.8635125137039,64.1963338519938,62.2158791617559,63.2832407804582,5228313.42041779,0.0,1.0
2015-11-10,86.58,86.88,84.715,85.22,3909372,63.7545146238314,63.9754242379126,62.3811931896267,62.7530577066633,5309011.13053849,0.0,1.0
2015-11-11,83.32,87.9,83.19,86.35,3545517,61.3539634841491,64.7265169257886,61.258235984714,63.5851505863692,4814888.22668026,0.0,1.0
2015-11-12,81.69,82.75,80.93,82.34,3436257,60.153687914308,60.9342352173949,59.5940502253023,60.6323254114839,4666510.8003001,0.0,1.0
2015-11-13,82.25,82.95,80.504,81.65,3111772,60.5660525272596,61.081508293449,59.280358573307,60.1242332990972,4225853.20192041,0.0,1.0
2015-11-16,84.79,84.86,82.0,82.44,3052651,62.436420593147,62.4879661697659,60.3819611821919,60.705961949511,4145565.61428522,0.0,1.0
2015-11-17,82.98,84.31,81.9265,84.29,3290160,61.1035992548571,62.0829652106171,60.327838326742,62.0682379030117,4468107.93683807,0.0,1.0
2015-11-18,85.15,85.26,82.95,83.84,3200890,62.7015121300444,62.7825123218742,61.081508293449,61.7368734818899,4346877.35974713,0.0,1.0
2015-11-19,82.65,84.64,81.744,84.26,2797357,60.8605986793678,62.3259657861064,60.1934516448426,62.0461469416035,3798870.87979598,0.0,1.0
2015-11-20,82.63,83.27,81.98,83.0,2980718,60.8458713717624,61.3171452151356,60.3672338745865,61.1183265624625,4047879.05550979,0.0,1.0
2015-11-23,82.57,83.379,82.06,82.36,2717656,60.8016894489462,61.3974090415851,60.4261431050082,60.6470527190893,3690635.21020121,0.0,1.0
2015-11-24,85.14,85.65,83.16,83.3,4421124,62.6941484762417,63.0696948201797,61.2361450233058,61.3392361765437,6003981.33651412,0.0,1.0
2015-11-25,83.53,84.63,83.2,84.24,3037031,61.508600214006,62.3186021323037,61.2655996385167,62.0314196339981,4124353.31884263,0.0,1.0
2015-11-27,82.02,83.27,81.8991,82.88,1446573,60.3966884897973,61.3171452151356,60.3076619153226,61.0299627168301,1964477.19944187,0.0,1.0
2015-11-30,83.43,84.6396,82.2,82.41,3833480,61.4349636759789,62.3256712399543,60.529234258246,60.6838709881029,5205948.16474275,0.0,1.0
2015-12-01,84.05,84.13,83.02,83.45,2584237,61.8915102117467,61.9504194421684,61.133053870068,61.4496909835843,3509449.34300174,0.0,1.0
2015-12-02,80.86,84.055,80.41,83.33,4543302,59.5425046486834,61.8951920386481,59.2111402275616,61.3613271379519,6169901.68431088,0.0,1.0
2015-12-03,80.99,82.48,80.25,81.64,4674971,59.6382321481186,60.7354165647218,59.0933217667183,60.1168696452945,6348711.01392875,0.0,1.0
2015-12-04,80.49,80.84,78.5,79.29,4754216,59.2700494579833,59.527777341078,57.8046823512447,58.3864110016585,6456327.42573082,0.0,1.0
2015-12-07,76.19,78.4,74.55,77.88,6354317,56.1036783228195,57.7310458132176,54.8960390991757,57.3481358154769,8629298.94621693,0.0,1.0
2015-12-08,77.11,77.88,73.93,74.72,5336487,56.7811344726685,57.3481358154769,54.4394925634079,55.0212212138217,7247063.94811596,0.0,1.0
2015-12-09,78.38,80.4,76.875,77.47,5377123,57.7163185056122,59.2037765737589,56.6080886083049,57.0462260095659,7302248.50878211,0.0,1.0
2015-12-10,78.18,80.15,77.4,77.84,5033232,57.5690454295581,59.0196852286912,56.994680432947,57.3186812002661,6835237.14565473,0.0,1.0
2015-12-11,74.89,79.43,74.76,77.32,4961842,55.1464033284677,58.4895021548964,55.0506758290325,56.9357712025253,6738287.99254033,0.0,1.0
2015-12-14,76.86,77.03,73.72,74.36,5853029,56.5970431276009,56.7222252422469,54.2848558335511,54.7561296769243,7948539.07695777,0.0,1.0
2015-12-15,77.3,78.66,76.98,77.97,5700995,56.9210438949199,57.922500812088,56.6854069732333,57.4144086997013,7742073.6399975,0.0,1.0
2015-12-16,75.8,77.62,75.72,77.29,4961252,55.816495824514,57.1566808166065,55.7575865940923,56.9136802411172,6737486.75986996,0.0,1.0
2015-12-17,73.3,75.98,71.93,75.47,6109966,53.9755823738374,55.9490415929627,52.9667618028666,55.5734952490247,8297465.04073077,0.0,1.0
2015-12-18,71.43,73.87,71.41,73.19,6615867,52.5985791127313,54.3953106405917,52.5838518051259,53.8945821820076,8984489.46305502,0.0,1.0
2015-12-21,70.25,71.85,69.3025,71.6,5078834,51.729667964012,52.907852572445,51.0319617662055,52.7237612273773,6897165.64096671,0.0,1.0
2015-12-22,69.81,71.58,69.58,70.33,5234648,51.4056671966929,52.7090339197719,51.2363031592306,51.7885771944336,7108764.39910324,0.0,1.0
2015-12-23,73.69,73.76,70.79,71.4,5352632,54.262764872143,54.3143104487619,52.1273052693581,52.5764881513232,7268989.20483302,0.0,1.0
2015-12-24,73.42,73.98,72.65,73.75,1792921,54.0639462194699,54.4763108324214,53.4969448766615,54.3069467949592,2434825.22133381,0.0,1.0
2015-12-28,70.49,71.98,70.205,71.76,3997974,51.9063956552769,53.0035800718802,51.6965315218998,52.8415796882206,5429334.549284,0.0,1.0
2015-12-29,71.09,72.33,70.55,71.88,3168424,52.3482148834393,53.2613079549749,51.9505775780932,52.9299435338531,4302787.83453334,0.0,1.0
2015-12-30,70.61,71.09,69.74,69.8,3354175,51.9947595009094,52.3482148834393,51.3541216200739,51.3983035428902,4555041.68157288,0.0,1.0
2015-12-31,70.79,71.59,70.0,70.11,3117340,52.1273052693581,52.7163975735746,51.5455766189443,51.6265768107741,4233414.66549432,0.0,1.0
2016-01-04,69.68,71.0,68.832,70.8,5136514,51.3099396972577,52.281941999215,50.6855018547882,52.1346689231608,6975496.31965615,0.0,1.0
2016-01-05,70.13,70.54,68.57,70.06,3665164,51.6413041183795,51.9432139242905,50.4925741251573,51.5897585417606,4977371.42212329,0.0,1.0
2016-01-06,67.32,68.5,66.7,68.5,6626407,49.572117399819,50.4410285485384,49.1155708640512,50.4410285485384,8998803.00940361,0.0,1.0
2016-01-07,65.46,69.01,65.19,65.92,5296959,48.2024777925156,50.8165748924764,48.0036591398426,48.5412058674401,7193384.07524433,0.0,1.0
2016-01-08,65.52,66.43,64.77,65.86,4990095,48.2466597153319,48.9167522113782,47.6943856801289,48.4970239446239,6776656.1732791,0.0,1.0
2016-01-11,63.67,66.06,62.915,65.88,5356702,46.8843837618312,48.644297020678,46.3284278997269,48.5117512522293,7274516.35223709,0.0,1.0
2016-01-12,62.92,65.1799,61.3498,64.65,7123439,46.3321097266282,47.9962218495018,45.1758688065273,47.6060218344964,9673783.13926432,0.0,1.0
2016-01-13,64.17,64.655,62.59,63.42,7745432,47.3759076531619,47.7339770814271,46.2094134332461,46.8221920424423,10491078.6106454,0.1675,1.0
2016-01-14,65.26,66.61,63.61,64.67,7134593,48.1806410074076,49.1773291067027,46.9624666638246,47.7450513936415,9663705.78399767,0.0,1.0
2016-01-15,62.97,64.02,61.01,62.01,5870374,46.4899626760106,47.265164531018,45.0429192133303,45.7812066942896,7951338.9450568,0.0,1.0
2016-01-19,60.98,63.63,59.48,63.15,5476957,45.0207705889015,46.9772324134438,43.9133393674625,46.6228544225833,7418461.15673404,0.0,1.0
2016-01-20,60.24,60.88,57.15,59.73,10621636,44.4744378529916,44.9469418408056,42.1931295368272,44.0979112377023,14386856.4399844,0.0,1.0
2016-01-21,63.75,64.25,59.41,60.24,7403927,47.0658269111589,47.4349706516386,43.8616592437953,44.4744378529916,10028514.8955514,0.0,1.0
2016-01-22,66.02,67.49,64.67,66.44,6827131,48.7417394929367,49.8270220899469,47.7450513936415,49.0518202349396,9247252.8331763,0.0,1.0
2016-01-25,61.59,66.15,61.51,64.62,4968102,45.4711259522867,48.8377168654614,45.41206295381,47.7081370195936,6729224.22244555,0.0,1.0
2016-01-26,66.03,66.13,62.29,63.0,6788907,48.7491223677463,48.8229511158422,45.9879271889583,46.5121113004394,9195478.96326003,0.0,1.0
2016-01-27,66.07,67.93,64.49,65.09,7070577,48.7786538669846,50.151868581569,47.6121596470689,48.0551321356445,9576997.01315842,0.0,1.0
2016-01-28,68.63,69.79,66.6452,69.23,6737656,50.6686698182406,51.5250832961534,49.2033168260325,51.1116423068162,9126060.20522637,0.0,1.0
2016-01-29,71.02,71.18,69.02,69.17,6883054,52.4331768977334,52.5513028946869,50.9566019358147,51.0673450579586,9322999.74944169,0.0,1.0
2016-02-01,69.09,70.0,67.69,69.3,4489147,51.0082820594819,51.6801236671549,49.9746795861388,51.1633224304833,6080486.41725124,0.0,1.0
2016-02-02,67.16,69.37,66.0,67.01,5463616,49.5833872212303,51.2150025541505,48.7269737433175,49.4726440990864,7400390.96003686,0.0,1.0
2016-02-03,70.19,70.27,66.321,68.61,5381094,51.8203982885372,51.8794612870139,48.9639640247054,50.6539040686214,7288616.07270873,0.0,1.0
2016-02-04,68.44,71.39,68.14,70.67,5174334,50.5283951968583,52.7063432656884,50.3069089525705,52.1747762793977,7008562.5632935,0.0,1.0
2016-02-05,67.06,67.68,65.62,67.68,5514373,49.5095584731344,49.9672967113292,48.4464245005529,49.9672967113292,7469140.60202462,0.0,1.0
2016-02-08,68.43,68.8,64.75,65.66,6274494,50.5210123220487,50.7941786900037,47.8041143921183,48.4759559997913,8498713.79621216,0.0,1.0
2016-02-09,65.59,67.97,64.34,67.21,6382823,48.4242758761241,50.1814000808074,47.5014165249249,49.6203015952783,8645443.90175213,0.0,1.0
2016-02-10,65.79,66.78,63.91,65.45,4302011,48.571933372316,49.3028379784658,47.1839529081124,48.3209156287898,5827013.33958666,0.0,1.0
2016-02-11,65.56,65.99,63.06,63.62,5412930,48.4021272516954,48.7195908685079,46.556408549297,46.9698495386342,7331737.48654962,0.0,1.0
2016-02-12,67.7,68.76,65.98,66.82,5476817,49.9820624609484,50.7646471907653,48.7122079936983,49.3323694777041,7418271.52870483,0.0,1.0
2016-02-16,67.89,69.09,66.25,68.77,3747890,50.1223370823307,51.0082820594819,48.9115456135573,50.7720300655749,5076464.24551296,0.0,1.0
2016-02-17,70.82,70.94,67.6,69.0,6288161,52.2855194015416,52.3741138992567,49.9082337128524,50.9418361861955,8517225.55532019,0.0,1.0
2016-02-18,69.46,71.23,69.34,70.99,3667730,51.2814484274368,52.5882172687349,51.1928539297217,52.4110282733047,4967888.65393468,0.0,1.0
2016-02-19,69.71,69.73,68.06,68.61,3575080,51.4660202976767,51.4807860472959,50.2478459540938,50.6539040686214,4842395.53317959,0.0,1.0
2016-02-22,72.21,72.77,70.62,71.54,4684531,53.3117390000751,53.7251799894123,52.1378619053497,52.8170863878323,6345131.29480776,0.0,1.0
2016-02-23,68.02,71.75,67.65,71.69,4418684,50.2183144548554,52.9721267588338,49.9451480869004,52.9278295099762,5985045.27566716,0.0,1.0
2016-02-24,69.52,69.94,66.75,67.23,4151405,51.3257456762944,51.6358264182973,49.280689354037,49.6350673448975,5623019.63268499,0.0,1.0
2016-02-25,68.5,70.3,67.17,69.19,5356663,50.5726924457159,51.9016099114427,49.5907700960399,51.0821108075778,7255524.62712678,0.0,1.0
2016-02-26,67.5,69.7,65.74,68.0,10600825,49.8344049647565,51.4586374228671,48.535018998268,50.2035487052362,14358668.2334433,0.0,1.0
2016-02-29,64.74,67.56,64.72,67.42,7945838,47.7967315173087,49.8787022136141,47.7819657676895,49.7753419662798,10762525.7165067,0.0,1.0
2016-03-01,65.02,65.4658,62.53,65.1,7542393,48.0034520119773,48.332580570989,46.1651161843885,48.0625150104541,10216065.1433493,0.0,1.0
2016-03-02,67.0,67.12,64.14,64.95,5243390,49.4652612242768,49.553855721992,47.3537590287331,47.9517718883102,7102097.94318409,0.0,1.0
2016-03-03,69.25,69.67,66.18,66.95,6644355,51.1264080564354,51.4364887984383,48.8598654898902,49.4283468502289,8999685.31413549,0.0,1.0
2016-03-04,71.41,71.52,68.74,69.91,7930167,52.7211090153076,52.8023206382131,50.7498814411461,51.6136777938686,10741299.5676092,0.0,1.0
2016-03-07,75.47,75.53,70.22,71.12,8446269,55.7185561880026,55.7628534368601,51.842546912966,52.5070056458294,11440352.4613808,0.0,1.0
2016-03-08,70.56,74.84,70.48,74.65,6520882,52.0935646564921,55.2534350749982,52.0345016580154,55.1131604536159,8832442.8737794,0.0,1.0
2016-03-09,72.26,72.5,69.81,71.59,4693366,53.348653374123,53.5258423695533,51.5398490457726,52.8540007618803,6357098.17793644,0.0,1.0
2016-03-10,72.27,72.86,70.305,71.16,4558197,53.3560362489326,53.7916258626987,51.9053013488475,52.5365371450677,6174013.6702263,0.0,1.0
2016-03-11,75.18,75.89,72.99,73.14,4281958,55.5044528185244,56.0286369300055,53.8876032352234,53.9983463573673,5799851.83337509,0.0,1.0
2016-03-14,74.78,75.45,73.29,73.71,3188435,55.2091378261406,55.7037904383834,54.1090894795112,54.4191702215141,4318690.3235266,0.0,1.0
2016-03-15,73.61,74.37,71.9,73.82,3910475,54.3453414734182,54.9064399589473,53.0828698809777,54.5003818444196,5296683.33928485,0.0,1.0
2016-03-16,75.04,75.27,72.685,74.37,4881804,55.4010925711901,55.5708986918107,53.6624255535308,54.9064399589473,6612334.79627261,0.0,1.0
2016-03-17,76.5,77.45,75.18,75.66,4674449,56.4789922933907,57.1803654003021,55.5044528185244,55.8588308093848,6331475.36773326,0.0,1.0
2016-03-18,75.63,77.7,74.63,77.5,7455527,55.8366821849561,57.3649372705419,55.0983947039967,57.2172797743501,10098406.3691721,0.0,1.0
2016-03-21,75.96,76.32,74.59,75.02,2899128,56.0803170536727,56.346100546818,55.0688632047583,55.3863268215709,3926828.06463516,0.0,1.0
2016-03-22,75.9,77.25,75.38,75.39,2844325,56.0360198048151,57.0327079041102,55.6521103147162,55.6594931895258,3852598.17260343,0.0,1.0
2016-03-23,74.34,76.54,73.84,75.45,3840731,54.8842913345185,56.5085237926291,54.5151475940388,55.7037904383834,5202216.07307932,0.0,1.0
2016-03-24,74.3,74.91,72.3205,72.42,3621176,54.8547598352801,55.3051151986653,53.3933197667211,53.4667793710765,4904831.9162808,0.0,1.0
2016-03-28,74.53,74.7599,73.52,74.3,2628400,55.0245659559008,55.1942982477733,54.2788956001318,54.8547598352801,3560130.79970497,0.0,1.0
2016-03-29,75.45,75.64,73.14,73.17,3242950,55.7037904383834,55.8440650597657,53.9983463573673,54.0204949817961,4392530.12361255,0.0,1.0
2016-03-30,73.66,76.5,73.59,76.44,4135216,54.3822558474661,56.4789922933907,54.330575723799,56.4346950445332,5601091.86007944,0.0,1.0
2016-03-31,72.58,74.42,72.37,73.48,5664728,53.58490536803,54.9433543329953,53.4298649970286,54.2493641008935,7672794.33295965,0.0,1.0
2016-04-01,72.04,72.47,70.4101,70.85,5143426,53.186230128312,53.5036937451245,51.9828953630963,52.3076680259704,6966698.11238903,0.0,1.0
2016-04-04,70.31,72.63,70.11,72.48,3452743,51.9089927862523,53.621819742078,51.7613352900604,53.5110766199341,4676691.78883189,0.0,1.0
2016-04-05,70.54,71.36,69.66,69.89,3465550,52.078798906873,52.6841946412596,51.4291059236287,51.5989120442494,4694038.69004625,0.0,1.0
2016-04-06,71.22,71.71,69.76,70.68,4158938,52.5808343939253,52.9425952595954,51.5029346717247,52.1821591542073,5633222.97514206,0.0,1.0
2016-04-07,71.45,72.08,70.39,70.79,3017643,52.750640514546,53.2157616275504,51.9680557847291,52.2633707771128,4087354.96378561,0.0,1.0
2016-04-08,73.47,73.5,72.44,73.37,3215857,54.2419812260839,54.2641298505126,53.4815451206957,54.1681524779879,4355833.03650389,0.0,1.0
2016-04-11,74.01,74.78,73.7,73.88,3457517,54.6406564658019,55.2091378261406,54.4117873467045,54.5446790932772,4683158.10462774,0.0,1.0
2016-04-12,77.51,77.83,73.54,74.46,5527920,57.2246626491597,57.4609146430667,54.293661349751,54.9728858322336,7487489.82282191,0.0,1.0
2016-04-13,77.78,78.18,76.32,77.61,4629055,57.5476634220794,57.8436143782228,56.4674424321561,57.4218842657184,6256516.36382269,0.1675,1.0
2016-04-14,77.81,78.63,77.0,78.03,2666641,57.5698597437901,58.1765592038841,56.9705590575998,57.732632769669,3604166.08853006,0.0,1.0
2016-04-15,75.71,77.42,75.07,77.42,4868804,56.0161172240374,57.2813075615503,55.542595694208,57.2813075615503,6580555.188531,0.0,1.0
2016-04-18,77.44,77.68,73.57,74.04,3585959,57.2961051093575,57.4736756830435,54.4327796086704,54.7805219821388,4846693.58292292,0.0,1.0
2016-04-19,79.13,80.18,77.7,78.52,3829227,58.5464978990633,59.3233691589396,57.4884732308507,58.0951726909446,5175488.60108416,0.0,1.0
2016-04-20,79.37,80.06,76.64,78.13,4066163,58.7240684727493,59.2345838720966,56.7042031970708,57.8066205087048,5495725.44449577,0.0,1.0
2016-04-21,79.16,80.29,78.71,79.38,3336607,58.568694220774,59.4047556718791,58.2357493951127,58.7314672466529,4509675.58068447,0.0,1.0
2016-04-22,80.92,81.78,79.495,79.67,3157284,59.8708784278049,60.5071729835131,58.8165531465441,58.9460316898568,4267307.04457725,0.0,1.0
2016-04-25,79.76,80.52,79.04,80.39,2828067,59.0126206549891,59.5749274716615,58.479908933931,59.4787434109149,3822345.48163436,0.0,1.0
2016-04-26,82.78,82.8601,79.975,80.515,3654644,61.2470503738716,61.3063145528393,59.1716942939162,59.5712280847097,4939526.53186156,0.0,1.0
2016-04-27,84.51,85.43,83.04,83.69,3795123,62.5270382591917,63.2077254583214,61.4394184953648,61.9203387990978,5129394.47732201,0.0,1.0
2016-04-28,81.89,84.75,81.6,83.85,3265760,60.5885594964526,62.7046088328777,60.3739950532486,62.0387191815551,4413920.52596428,0.0,1.0
2016-04-29,82.62,83.24,81.03,82.71,4570581,61.1286699914142,61.5873939734365,59.9522649407443,61.1952589565465,6177484.35019179,0.0,1.0
2016-05-02,82.78,83.06,80.68,82.33,4300747,61.2470503738716,61.4542160431719,59.6933078541189,60.9141055482103,5812783.38282032,0.0,1.0
2016-05-03,80.63,82.23,80.05,81.44,3808622,59.6563139846009,60.8401178091744,59.227185098193,60.2556146707913,5147639.39219022,0.0,1.0
2016-05-04,79.34,82.0,78.81,80.61,3757565,58.7018721510386,60.669946009392,58.3097371341486,59.6415164367938,5078632.01250091,0.0,1.0
2016-05-05,81.26,82.7499,80.15,80.44,5206822,60.1224367405268,61.2247800644218,59.3011728372289,59.5157372804328,7037411.96561975,0.0,1.0
2016-05-06,78.68,81.65,78.075,78.83,5070748,58.213553073402,60.4109889227665,57.7659272522351,58.3245346819557,6853497.70932105,0.0,1.0
2016-05-09,78.64,78.83,77.035,78.21,3002665,58.1839579777876,58.3245346819557,56.9964547662623,57.8658106999335,4058327.82448635,0.0,1.0
2016-05-10,79.73,79.85,78.7148,78.77,4089674,58.9904243332783,59.0792096201213,58.2393008065864,58.2801420385342,5527502.33118859,0.0,1.0
2016-05-11,80.32,81.2088,78.22,79.38,3191993,59.4269519935898,60.0845550181404,57.8732094738371,58.7314672466529,4314218.87139113,0.0,1.0
2016-05-12,80.5,81.85,79.55,81.39,2278200,59.5601299238543,60.5589644008382,58.8572464030138,60.2186208012733,3079158.83048719,0.0,1.0
2016-05-13,78.65,80.97,78.6,80.21,3218940,58.1913567516912,59.9078722973228,58.1543628821733,59.3455654806504,4350639.77078765,0.0,1.0
2016-05-16,80.69,81.41,79.64,79.64,2992771,59.7007066280224,60.2334183490805,58.9238353681461,58.9238353681461,4044955.3385462,0.0,1.0
2016-05-17,81.57,82.48,80.39,80.8,3952342,60.3517987315379,61.0250871567641,59.4787434109149,59.7820931409619,5341887.7931724,0.0,1.0
2016-05-18,80.41,82.15,79.88,81.36,2492768,59.4935409587221,60.7809276179458,59.1014059418321,60.1964244795626,3369163.63776485,0.0,1.0
2016-05-19,80.08,80.19,77.66,79.15,3798518,59.2493814199038,59.3307679328432,57.4588781352364,58.5612954468704,5133983.07543873,0.0,1.0
2016-05-20,80.92,81.31,79.54,80.59,3322765,59.8708784278049,60.1594306100447,58.8498476291102,59.6267188889866,4490967.07549106,0.0,1.0
2016-05-23,81.27,81.87,79.73,79.8,3215278,60.1298355144303,60.5737619486454,58.9904243332783,59.0422157506034,4345690.30206794,0.0,1.0
2016-05-24,82.49,83.08,80.65,81.79,3312078,61.0324859306676,61.4690135909791,59.6711115324081,60.5145717574167,4476522.79034428,0.0,1.0
2016-05-25,83.08,83.38,82.29,82.5,2895368,61.4690135909791,61.6909768080866,60.8845104525959,61.0398847045712,3913307.85036872,0.0,1.0
2016-05-26,82.3,83.94,82.21,83.55,2367255,60.8919092264995,62.1053081466874,60.8253202613673,61.8167559644476,3199523.36812613,0.0,1.0
2016-05-27,81.57,82.26,80.77,81.94,2100605,60.3517987315379,60.8623141308852,59.7598968192511,60.6255533659705,2839125.81648474,0.0,1.0
2016-05-31,81.36,82.48,81.08,82.03,3009226,60.1964244795626,61.0250871567641,59.9892588102622,60.6921423311028,4067195.50997789,0.0,1.0
2016-06-01,80.75,81.305,80.0,80.65,3336859,59.7450992714439,60.1557312230929,59.1901912286751,59.6711115324081,4510016.17765808,0.0,1.0
2016-06-02,80.49,80.58,79.2,79.96,2069761,59.5527311499508,59.619320115083,58.5982893163884,59.1605961330608,2797437.82817486,0.0,1.0
2016-06-03,79.71,80.8,79.11,80.24,2134529,58.9756267854712,59.7820931409619,58.5317003512561,59.3677618023611,2884976.65669431,0.0,1.0
2016-06-06,81.27,81.42,79.97,80.61,2037377,60.1298355144303,60.2408171229841,59.1679949069644,59.6415164367938,2753668.41391515,0.0,1.0
2016-06-07,85.42,85.63,81.91,81.99,4369451,63.2003266844179,63.3557009363931,60.6033570442597,60.6625472354884,5905642.01168951,0.0,1.0
2016-06-08,85.36,86.87,85.14,86.6,3796762,63.1559340409963,64.2731489004376,62.9931610151175,64.0733820050408,5131609.70922579,0.0,1.0
2016-06-09,84.58,85.44,84.0,84.17,3588127,62.5788296765168,63.215124232225,62.1497007901089,62.2754799464698,4849623.79815621,0.0,1.0
2016-06-10,81.56,84.34,81.33,83.32,2983566,60.3443999576343,62.4012591028307,60.1742281578518,61.6465841646651,4032514.08798232,0.0,1.0
2016-06-13,81.39,83.0985,80.51,80.99,2283000,60.2186208012733,61.4827013227007,59.5675286977579,59.92266984513,3085646.39188932,0.0,1.0
2016-06-14,82.98,83.05,81.07,81.22,2335718,61.3950258519433,61.4468172692684,59.9818600363586,60.0928416449124,3156898.73813882,0.0,1.0
2016-06-15,82.44,83.54,81.5,82.73,2150814,60.9954920611497,61.809357190544,60.3000073142128,61.2100565043537,2906987.06032634,0.0,1.0
2016-06-16,80.18,81.345,79.33,81.25,3139796,59.3233691589396,60.1853263187072,58.694473377135,60.1150379666232,4243670.69586882,0.0,1.0
2016-06-17,80.89,81.55,80.34,80.95,3280766,59.8486821060941,60.3370011837307,59.441749541397,59.8930747495156,4434202.2647977,0.0,1.0
2016-06-20,83.19,83.39,81.81,82.33,3214989,61.5504001039185,61.6983755819902,60.5293693052239,60.9141055482103,4345299.69680852,0.0,1.0
2016-06-21,84.91,85.22,82.83,82.99,3539802,62.822989215335,63.0523512063462,61.2840442433895,61.4024246258468,4784308.92216496,0.0,1.0
2016-06-22,83.6,85.09,83.43,84.9,2415622,61.8537498339655,62.9561671455996,61.7279706776046,62.8155904414315,3264895.01027965,0.0,1.0
2016-06-23,84.5,84.97,83.97,84.76,2412909,62.5196394852881,62.8673818587566,62.1275044683981,62.7120076067813,3261228.18651216,0.0,1.0
2016-06-24,81.06,82.88,80.81,81.58,4942171,59.9744612624551,61.3210381129074,59.7894919148655,60.3591975054415,6679716.2129873,0.0,1.0
2016-06-27,78.59,80.8,78.11,80.0,4272144,58.1469641082697,59.7820931409619,57.7918229608977,59.1901912286751,5774124.27474008,0.0,1.0
2016-06-28,81.75,81.77,79.85,80.65,3105723,60.4849766618024,60.4997742096096,59.0792096201213,59.6711115324081,4197618.47094072,0.0,1.0
2016-06-29,83.44,84.01,82.41,82.8,2870274,61.7353694515081,62.1570995640125,60.973295739439,61.2618479216787,3879391.41998849,0.0,1.0
2016-06-30,83.42,83.9598,82.64,83.44,3364026,61.720571903701,62.1199577190165,61.1434675392214,61.7353694515081,4546734.42361885,0.0,1.0
2016-07-01,84.78,85.73,83.37,83.78,2675525,62.7268051545885,63.429688675429,61.6835780341831,61.98692776423,3616173.48342517,0.0,1.0
2016-07-05,82.76,84.03,81.67,83.12,2704752,61.2322528260644,62.1718971118196,60.4257864705737,61.4986086865934,3655675.9744877,0.0,1.0
2016-07-06,82.76,83.11,81.86,82.03,2207321,61.2322528260644,61.4912099126899,60.5663631747418,60.6921423311028,2983360.52535765,0.0,1.0
2016-07-07,81.61,83.86,81.12,83.83,2145773,60.3813938271522,62.0461179554587,60.0188539058766,62.0239216337479,2900173.76927881,0.0,1.0
2016-07-08,82.54,83.07,81.5738,82.84,1980107,61.0694798001856,61.4616148170755,60.3546102656212,61.2914430172931,2676263.69693595,0.0,1.0
2016-07-11,82.9,83.89,82.6,82.94,1689166,61.3358356607146,62.0683142771694,61.1138724436071,61.3654307563289,2283035.0298739,0.0,1.0
2016-07-12,85.14,85.96,84.14,84.55,2860734,62.9931610151175,63.5998604752114,62.2532836247591,62.556633354806,3866497.39170175,0.0,1.0
2016-07-13,83.84,85.07,82.62,84.59,2811984,62.1552498705366,63.0671172052307,61.250796091409,62.711266538033,3793030.17928588,0.1675,1.0
2016-07-14,84.63,84.93,83.88,84.84,2018117,62.7409207602995,62.9633274272981,62.184904092803,62.8966054271985,2722198.52116153,0.0,1.0
2016-07-15,84.1,84.9,83.64,84.51,2473546,62.3480023152687,62.9410867605982,62.0069787592042,62.6519580935001,3336517.78525478,0.0,1.0
2016-07-18,83.25,84.31,82.74,83.92,1864795,61.717850092106,62.5036869821677,61.3397587582084,62.2145583150695,2515385.47629767,0.0,1.0
2016-07-19,82.04,83.15,81.86,82.87,2173752,60.8208098685451,61.6437145364398,60.6873658683459,61.4361349805745,2932131.52645358,0.0,1.0
2016-07-20,82.11,82.86,80.92,81.53,2156500,60.8727047575114,61.4287214250079,59.9904916450837,60.4427185346475,2908860.641323,0.0,1.0
2016-07-21,81.49,83.46,81.2,82.15,1859092,60.413064312381,61.873534759005,60.1980712009491,60.9023589797779,2507692.81122117,0.0,1.0
2016-07-22,80.98,82.2,80.19,82.05,2620092,60.0349729784834,60.939426757611,59.4493020887205,60.8282234241117,3534190.81634373,0.0,1.0
2016-07-25,78.75,80.56,78.19,80.38,4280261,58.3817500871273,59.7236036446854,57.9665909753966,59.5901596444863,5773560.28633889,0.0,1.0
2016-07-26,80.45,80.45,78.04,78.47,2547963,59.6420545334526,59.6420545334526,57.8553876418974,58.174170531262,3436897.42000801,0.0,1.0
2016-07-27,79.78,81.95,79.645,80.76,3450208,59.1453463104891,60.7540878684455,59.0452633103397,59.8718747560178,4653918.04107476,0.0,1.0
2016-07-28,79.9,80.71,79.25,79.74,2537360,59.2343089772885,59.8348069781847,58.7524278654583,59.1156920882226,3422595.24083808,0.0,1.0
2016-07-29,81.7,81.89,78.86,79.0,2886943,60.56874897928,60.7096065350458,58.4632991983601,58.5670889762928,3894140.90723067,0.0,1.0
2016-08-01,78.7,81.13,78.26,81.04,3590563,58.3446823092942,60.1461763119827,58.018485864363,60.0794543118832,4843240.15343873,0.0,1.0
2016-08-02,79.89,80.36,78.52,79.37,3039628,59.2268954217219,59.575332533353,58.2112383090951,58.8413905322577,4100094.71526239,0.0,1.0
2016-08-03,82.37,82.42,79.67,80.0,3036515,61.0654572022435,61.1025249800766,59.0637971992563,59.3084445329547,4095895.65049242,0.0,1.0
2016-08-04,84.24,84.3,81.6,82.03,4240341,62.4517920932013,62.4962734266011,60.4946134236138,60.8133963129785,5719712.97968384,0.0,1.0
2016-08-05,90.16,90.77,86.75,87.23,8928252,66.84061698864,67.2928438782038,64.3125945404228,64.6684452076205,12043144.3721833,0.0,1.0
2016-08-08,90.66,92.0,90.47,90.97,4506052,67.211294766971,68.2047112128979,67.0704372112052,67.4411149895362,6078125.34688373,0.0,1.0
2016-08-09,90.38,91.39,89.9,91.29,3064217,67.0037152111056,67.7524843233342,66.6478645439079,67.678348767668,4133262.33608756,0.0,1.0
2016-08-10,89.42,90.87,89.2,90.87,2664129,66.2920138767102,67.36697943387,66.1289156542445,67.36697943387,3593591.46371768,0.0,1.0
2016-08-11,90.28,91.15,89.08,90.07,3445361,66.9295796554394,67.5745589897353,66.0399529874451,66.7738949885404,4647380.01764398,0.0,1.0
2016-08-12,91.2,91.42,90.0,90.65,1912569,67.6116267675684,67.774724990034,66.7220000995741,67.2038812114043,2579826.88982818,0.0,1.0
2016-08-15,90.55,91.97,90.54,91.51,2794091,67.1297456557381,68.1824705461981,67.1223321001715,67.8414469901336,3768894.66180144,0.0,1.0
2016-08-16,90.26,90.8,88.84,90.19,2463394,66.9147525443062,67.3150845449036,65.8620276538462,66.8628576553399,3322823.95115753,0.0,1.0
2016-08-17,90.22,90.66,89.3,89.81,3160436,66.8850983220397,67.211294766971,66.2030512099107,66.5811425438083,4263050.26191527,0.0,1.0
2016-08-18,91.73,92.1,90.29,90.82,4122216,68.0045452125992,68.2788467685641,66.9369932110061,67.3299116560369,5560376.47921721,0.0,1.0
2016-08-19,91.76,91.935,90.66,91.17,2338553,68.0267858792991,68.1565231017149,67.211294766971,67.5893861008686,3154428.36974162,0.0,1.0
2016-08-22,91.17,91.84,90.27,90.83,2276099,67.5893861008686,68.086094323832,66.9221660998728,67.3373252116035,3070185.39153936,0.0,1.0
2016-08-23,91.21,91.85,90.71,90.73,2986408,67.619040323135,68.0935078793987,67.2483625448041,67.2631896559373,4028307.29892517,0.0,1.0
2016-08-24,90.73,91.4,90.56,90.77,2329222,67.2631896559373,67.7598978789008,67.1371592113048,67.2928438782038,3141841.96647514,0.0,1.0
2016-08-25,90.25,90.85,90.0,90.7,1929886,66.9073389887396,67.3521523227367,66.7220000995741,67.2409489892374,2603185.45218654,0.0,1.0
2016-08-26,90.18,91.509,89.92,90.73,1641064,66.8554440997732,67.8407056345769,66.6626916550411,67.2631896559373,2213599.10943292,0.0,1.0
2016-08-29,91.14,91.33,89.61,89.98,2226024,67.5671454341687,67.7080029899345,66.4328714324759,66.7071729884408,3002640.20414578,0.0,1.0
2016-08-30,90.07,91.69,89.64,91.27,1618365,66.7738949885404,67.9748909903328,66.4551120991758,67.6635216565347,2182980.87261521,0.0,1.0
2016-08-31,88.49,89.9,88.02,89.76,2709139,65.6025532090146,66.6478645439079,65.2541160973834,66.5440747659752,3654304.57174734,0.0,1.0
2016-09-01,88.55,88.64,87.44,88.31,2420698,65.6470345424143,65.7137565425138,64.8241298745195,65.4691092088154,3265232.15243649,0.0,1.0
2016-09-02,88.91,89.5,88.685,89.27,1938356,65.9139225428126,66.3513223212431,65.7471175425636,66.1808105432109,2614610.46940518,0.0,1.0
2016-09-06,94.83,95.2,90.06,90.25,7421565,70.3027474382512,70.5770489942161,66.7664814329738,66.9073389887396,10010803.7679204,0.0,1.0
2016-09-07,94.32,95.16,94.04,94.78,4271513,69.9246561043536,70.5473947719497,69.7170765484883,70.2656796604181,5761760.28036147,0.0,1.0
2016-09-08,95.43,95.93,94.16,95.18,3697251,70.7475607722484,71.1182385505794,69.8060392152877,70.5622218830829,4987149.50845912,0.0,1.0
2016-09-09,92.65,94.87,92.62,94.36,3013286,68.6865923247282,70.3324016605177,68.6643516580284,69.9543103266201,4064562.50704827,0.0,1.0
2016-09-12,92.98,93.53,91.35,92.05,2498803,68.9312396584266,69.3389852145907,67.7228301010677,68.241778990731,3370586.45820535,0.0,1.0
2016-09-13,90.4,92.13,89.53,91.61,3985874,67.0185423222389,68.301087435264,66.373562987943,67.9155825457998,5376467.42400772,0.0,1.0
2016-09-14,88.45,90.82,88.17,89.88,3673615,65.5728989867481,67.3299116560369,65.3653194308827,66.6330374327746,4955267.37068109,0.0,1.0
2016-09-15,90.95,92.39,88.49,88.85,3946070,67.4262878784029,68.4938398799961,65.6025532090146,65.8694412094129,5322776.58748223,0.0,1.0
2016-09-16,90.97,91.46,89.27,89.54,4559711,67.4411149895362,67.8043792123005,66.1808105432109,66.3809765435096,6150504.9217285,0.0,1.0
2016-09-19,90.05,91.87,90.02,91.66,3739977,66.7590678774072,68.1083349905319,66.7368272107073,67.9526503236329,5044781.77359297,0.0,1.0
2016-09-20,90.4,91.85,90.0401,90.16,3049539,67.0185423222389,68.0935078793987,66.7517284573962,66.84061698864,4113463.46917667,0.0,1.0
2016-09-21,93.52,93.79,91.1,91.56,3189143,69.3315716590241,69.5317376593228,67.5374912119022,67.8785147679667,4301772.57233978,0.0,1.0
2016-09-22,92.61,95.0,92.43,94.61,3047683,68.6569381024617,70.4287778828838,68.5234941022626,70.1396492157856,4110959.94710373,0.0,1.0
2016-09-23,89.75,92.3627,89.4,92.25,3679821,66.5366612104086,68.4736008732992,66.2771867655769,68.3900501020634,4963638.52261249,0.0,1.0
2016-09-26,89.26,90.63,89.01,90.22,2131450,66.1733969876443,67.1890541002711,65.9880580984788,66.8850983220397,2875071.18662086,0.0,1.0
2016-09-27,88.56,89.0,87.175,88.15,2939020,65.6544480979809,65.9806445429121,64.6276706520041,65.3504923197495,3964386.55323956,0.0,1.0
2016-09-28,93.96,94.58,88.57,89.46,4533377,69.6577681039553,70.1174085490857,65.6618616535475,66.3216680989766,6114983.50455781,0.0,1.0
2016-09-29,95.05,95.94,93.14,94.28,4486465,70.4658456607169,71.125652106146,69.0498565474926,69.8950018820872,6051704.82595556,0.0,1.0
2016-09-30,96.71,97.19,94.69,95.55,1565231,71.6964958847757,72.0523465519734,70.1989576603186,70.8365234390478,2111309.45999473,0.0,1.0
2016-10-03,96.11,96.71,95.07,96.11,753595,71.2516825507785,71.6964958847757,70.4806727718501,71.2516825507785,1016509.54555892,0.0,1.0
2016-10-04,95.14,96.369,94.5052,96.32,1724720,70.5325676608164,71.4436936399539,70.0619551534474,71.4073672176775,2326441.05045333,0.0,1.0
2016-10-05,97.38,98.32,96.09,96.37,3284513,72.1932041077391,72.8900783310014,71.2368554396453,71.4444349955106,4430415.29868478,0.0,1.0
2016-10-06,97.14,98.06,96.39,97.55,1790213,72.0152787741403,72.6973258862693,71.4592621066438,72.3192345523717,2414783.27627395,0.0,1.0
2016-10-07,96.44,97.33,96.05,96.88,1742934,71.4963298844769,72.1561363299061,71.2072012173788,71.8225263294082,2351009.55855491,0.0,1.0
2016-10-10,97.29,98.1,97.13,97.28,1963552,72.1264821076396,72.7269801085357,72.0078652185737,72.119068552073,2648596.86064969,0.0,1.0
2016-10-11,96.05,97.0699,95.72,96.75,2099930,71.2072012173788,71.9633097496183,70.9625538836803,71.7261501070421,2832554.47555455,0.0,1.0
2016-10-12,96.3,96.76,95.15,95.88,2415752,71.3925401065443,71.7335636626088,70.5399812163831,71.0811707727462,3258560.58984341,0.0,1.0
2016-10-13,95.5,95.93,93.99,95.43,2252434,70.9236327169556,71.2429747281419,69.8022223986037,70.8716468081578,3032944.57375665,0.1675,1.0
2016-10-14,94.48,96.27,93.91,96.27,2526786,70.1661237601881,71.495477713731,69.7428099314063,71.495477713731,3402364.68093816,0.0,1.0
2016-10-17,93.78,94.95,93.0514,94.46,2100090,69.6462646722104,70.5151720049731,69.1051656272096,70.1512706433887,2827810.52403782,0.0,1.0
2016-10-18,93.13,95.16,92.94,94.96,2735372,69.1635383762311,70.6711297313664,69.0224337666372,70.5225985633728,3683229.63718621,0.0,1.0
2016-10-19,95.06,96.18,94.0,94.26,3163808,70.5968641473696,71.4286386881339,69.8096489570034,70.0027394753951,4260126.73668035,0.0,1.0
2016-10-20,94.91,95.5,93.77,93.97,2472183,70.4854657713744,70.9236327169556,69.6388381138107,69.7873692818044,3328840.71861082,0.0,1.0
2016-10-21,93.88,95.02,93.64,94.19,2729648,69.7205302562072,70.5671579137709,69.5422928546149,69.9507535665974,3675522.16396382,0.0,1.0
2016-10-24,93.62,94.67,92.28,93.98,2568962,69.5274397378155,70.3072283697821,68.5322809122582,69.794795840204,3459155.45498205,0.0,1.0
2016-10-25,92.67,94.19,92.57,93.48,1428572,68.8219166898458,69.9507535665974,68.747651105849,69.42346792022,1923598.95811406,0.0,1.0
2016-10-26,92.14,93.1,90.38,91.85,3286408,68.4283090946627,69.1412587010321,67.1212348163188,68.212938901072,4425209.93323242,0.0,1.0
2016-10-27,91.74,92.89,91.3,92.51,3581326,68.1312467586754,68.9853009746388,67.8044781890895,68.7030917554509,4822322.54465774,0.0,1.0
2016-10-28,90.8,94.09,90.68,91.65,3269761,67.4331502691054,69.8764879826005,67.3440315683092,68.0644077330783,4402794.43589962,0.0,1.0
2016-10-31,90.42,91.23,90.18,90.66,2406920,67.1509410499175,67.7524922802917,66.9727036483252,67.3291784515099,3240962.86659958,0.0,1.0
2016-11-01,91.16,92.223,89.9,91.32,2496014,67.7005063714939,68.4899495293801,66.7647600131341,67.8193313058888,3360929.60651483,0.0,1.0
2016-11-02,90.94,91.79,88.94,89.91,3302128,67.537122086701,68.1683795506739,66.0518104067647,66.7721865715338,4446377.2077006,0.0,1.0
2016-11-03,92.08,92.88,90.59,90.88,4157669,68.3837497442646,68.9778744162391,67.2771925427121,67.4925627363029,5598379.19025651,0.0,1.0
2016-11-04,91.8,96.0,91.51,94.87,6775080,68.1758061090735,71.2949606369396,67.9604359154828,70.4557595377757,9122772.13128873,0.0,1.0
2016-11-07,93.43,93.6,92.21,93.6,2988167,69.3863351282216,69.5125866210162,68.4802950034605,69.5125866210162,4023622.84006043,0.0,1.0
2016-11-08,93.36,94.1,92.5701,92.9,2382312,69.3343492194238,69.8839145410002,68.747725371433,68.9927275330385,3207827.73364074,0.0,1.0
2016-11-09,93.43,94.67,92.515,93.35,4685943,69.3863351282216,70.3072283697821,68.7068050346507,69.3269226610241,6309710.0269233,0.0,1.0
2016-11-10,92.63,93.7,92.06,92.64,2983016,68.7922104562471,69.586852205013,68.3688966274653,68.7996370146468,4016686.92207153,0.0,1.0
2016-11-11,91.41,92.54,90.12,92.07,2340304,67.886170331486,68.72537143065,66.9281442979271,68.3763231858649,3151263.17474385,0.0,1.0
2016-11-14,92.68,92.8,90.09,91.19,2467001,68.8293432482455,68.9184619490417,66.9058646227281,67.722786046693,3321863.05854122,0.0,1.0
2016-11-15,94.57,94.99,93.05,94.03,8288424,70.2329627857852,70.5448782385718,69.1041259090337,69.8319286322024,11160518.175358,0.0,1.0
2016-11-16,95.22,96.0199,94.05,94.51,4103429,70.7156890817645,71.309739488155,69.8467817490018,70.1884034353872,5525344.01422891,0.0,1.0
2016-11-17,92.34,96.575,92.04,96.1,5876662,68.5768402626563,71.7219877449213,68.3540435106659,71.3692262209365,7913035.46505776,0.0,1.0
2016-11-18,93.15,94.2767,92.38,92.75,2755401,69.1783914930305,70.0151418279226,68.606546496255,68.8813291570433,3710199.06087088,0.0,1.0
2016-11-21,95.67,97.0,94.86,95.0,4642425,71.0498842097502,72.0376164769078,70.448332979376,70.5523047969715,6251112.22474097,0.0,1.0
2016-11-22,95.27,96.2,93.42,95.79,3867772,70.7528218737629,71.4434918049333,69.3789085698219,71.1390029105464,5208027.44938493,0.0,1.0
2016-11-23,97.0,97.7,94.64,94.79,2680677,72.0376164769078,72.5574755648855,70.284948694583,70.3963470705782,3609581.79513551,0.0,1.0
2016-11-25,95.98,96.805,95.19,96.39,1518348,71.2801075201403,71.892798588114,70.6934094065655,71.5845964145272,2044484.02380459,0.0,1.0
2016-11-28,93.47,96.84,93.27,96.64,3031187,69.4160413618203,71.9187915425129,69.2675101938267,71.7702603745193,4081550.07591419,0.0,1.0
2016-11-29,92.44,93.38,90.0,91.6,4010431,68.6511058466531,69.3492023362232,66.8390255971309,68.0272749410799,5400120.46518365,0.0,1.0
2016-11-30,102.52,103.07,97.09,97.31,10120790,76.1370767135318,76.5455374255143,72.1044555025049,72.2678397872979,13627833.3183705,0.0,1.0
2016-12-01,104.75,107.47,103.85,105.71,6505287,77.7931992366607,79.813223121374,77.1248089806894,78.5061488430301,8759490.80300673,0.0,1.0
2016-12-02,103.74,105.47,103.39,104.81,4073662,77.0431168382929,78.3279114414378,76.7831872943041,77.8377585870588,5485262.19113131,0.0,1.0
2016-12-05,104.46,106.81,104.32,104.88,5883879,77.57782904307,79.323070266995,77.4738572254744,77.8897444958566,7922753.29074712,0.0,1.0
2016-12-06,103.97,105.3,102.56,103.52,3539660,77.2139276814856,78.2016599486432,76.1667829471305,76.8797325534999,4766218.49516721,0.0,1.0
2016-12-07,103.53,104.97,102.69,103.92,3777737,76.8871591118996,77.9565835214537,76.2633282063264,77.1767948894872,5086793.6353428,0.0,1.0
2016-12-08,104.93,105.25,102.3639,104.03,6189119,77.926877287855,78.1645271566448,76.0211481369128,77.2584870318837,8333764.66852488,0.0,1.0
2016-12-09,106.45,106.99,105.35,105.59,4049614,79.0557141646065,79.4567483181893,78.2387927406416,78.4170301422339,5452881.10866243,0.0,1.0
2016-12-12,105.83,109.37,105.1942,109.1,5758468,78.5952675438263,81.2242692173134,78.1230869607745,81.023752140522,7753885.03003919,0.0,1.0
2016-12-13,108.01,109.13,105.8,107.0,3912633,80.2142572749568,81.0460318157211,78.5729878686272,79.464174876589,5268433.62622443,0.0,1.0
2016-12-14,104.21,107.47,104.08,106.69,4010252,77.3921650830779,79.813223121374,77.2956198238821,79.2339515661989,5399879.4383306,0.0,1.0
2016-12-15,103.92,105.05,102.54,103.03,4646788,77.1767948894872,78.0159959886511,76.1519298303312,76.5158311919156,6256987.085969,0.0,1.0
2016-12-16,104.0,104.59,102.79,104.09,8906248,77.2362073566846,77.6743743022658,76.3375937903232,77.3030463822817,11992429.7644819,0.0,1.0
2016-12-19,103.48,104.4,103.13,104.27,2238862,76.8500263199012,77.5332696926719,76.5900967759124,77.436724433476,3014669.62152496,0.0,1.0
2016-12-20,103.16,104.34,102.71,104.2,2383138,76.6123764511114,77.4887103422738,76.2781813231257,77.3847385246783,3208939.95811343,0.0,1.0
2016-12-21,102.55,103.86,102.33,103.75,2365142,76.1593563887308,77.1322355390891,75.9959721039379,77.0505433966926,3184708.00701106,0.0,1.0
2016-12-22,103.13,103.33,101.87,102.67,2722279,76.5900967759124,76.738627943906,75.6543504175525,76.248475089527,3665599.66742718,0.0,1.0
2016-12-23,102.03,103.0394,101.62,102.7,1706423,75.7731753519474,76.5228121568112,75.4686864575605,76.2707547647261,2297730.53433909,0.0,1.0
2016-12-27,102.54,103.12,102.32,102.82,1410823,76.1519298303312,76.5826702175127,75.9885455455382,76.3598734655222,1899699.59713851,0.0,1.0
2016-12-28,101.65,102.83,101.35,102.49,1896105,75.4909661327595,76.3673000239219,75.2681693807691,76.1147970383328,2553140.90047604,0.0,1.0
2016-12-29,101.28,101.95,100.54,101.6,1517650,75.2161834719713,75.71376288475,74.6666181503949,75.4538333407611,2043544.1537296,0.0,1.0
2016-12-30,101.1,102.18,100.73,101.15,2178148,75.0825054207771,75.8845737279427,74.8077227599889,75.1196382127755,2932917.08322592,0.0,1.0
2017-01-03,103.54,104.63,101.83,102.63,4151205,76.8945856702993,77.7040805358645,75.6246441839538,76.2187688559283,5589675.29317239,0.0,1.0
2017-01-04,103.62,104.47,102.97,104.25,2417921,76.9539981374967,77.5852556014696,76.4712718415175,77.4218713166767,3255775.91917111,0.0,1.0
2017-01-05,104.18,104.85,103.42,103.63,3084811,77.3698854078789,77.8674648206575,76.8054669695031,76.9614246958964,4153755.79640283,0.0,1.0
2017-01-06,105.21,105.71,103.7106,104.61,2418326,78.134820923046,78.5061488430301,77.0212827565978,77.6892274190652,3256321.2592576,0.0,1.0
2017-01-09,103.02,104.58,102.82,104.32,3382593,76.5084046335159,77.6669477438661,76.3598734655222,77.4738572254744,4554724.8374768,0.0,1.0
2017-01-10,103.4,104.4,102.87,103.23,2913760,76.7906138527038,77.5332696926719,76.3970062575206,76.6643623599092,3923432.42076312,0.0,1.0
2017-01-11,104.92,105.04,102.73,103.56,3542882,77.9194507294553,78.0085694302515,76.2930344399251,76.9094387870987,4770556.97852195,0.0,1.0
2017-01-12,105.37,106.51,104.84,105.51,4671749,78.3780407106356,79.2260141984417,77.9838074224451,78.4821778056293,6280613.64722532,0.1675,1.0
2017-01-13,105.39,106.08,104.265,104.84,2580579,78.3929174384919,78.9061645495324,77.556101496578,77.9838074224451,3469283.06403941,0.0,1.0
2017-01-17,105.48,106.76,105.45,105.95,3881138,78.459862713845,79.4119732966448,78.4375476220606,78.8094658184668,5217730.72345385,0.0,1.0
2017-01-18,105.4,105.71,104.73,105.34,2527915,78.40035580242,78.6309450841918,77.9019854192357,78.3557256188513,3398482.54861843,0.0,1.0
2017-01-19,105.19,106.21,104.455,105.5,2425809,78.2441501599294,79.002863280598,77.6974304112123,78.4747394417012,3261213.11546532,0.0,1.0
2017-01-20,105.47,106.79,105.3,106.23,2488136,78.4524243499169,79.4342883884291,78.3259721631388,79.0177400084542,3345004.39080794,0.0,1.0
2017-01-23,103.46,105.1,103.34,104.72,3045469,76.9573132003641,78.1772048845763,76.8680528332266,77.8945470553076,4094272.65112095,0.0,1.0
2017-01-24,103.68,104.62,102.91,104.49,2680540,77.1209572067828,77.8201634160264,76.5482031843173,77.7234646849608,3603668.7985449,0.0,1.0
2017-01-25,103.9,104.39,103.24,103.63,2798101,77.2846012132015,77.6490810456795,76.7936691939453,77.0837653871422,3761715.65015903,0.0,1.0
2017-01-26,104.39,105.26,103.9,104.1,2772648,77.6490810456795,78.2962187074263,77.2846012132015,77.433368491764,3727497.10392232,0.0,1.0
2017-01-27,102.9,104.16,102.775,104.16,2343629,76.5407648203892,77.4779986753327,76.4477852712876,77.4779986753327,3150731.83114783,0.0,1.0
2017-01-30,101.2,102.76,99.57,102.19,2975581,75.2762429526082,76.4366277253954,74.0637896323241,76.0126409814924,4000316.50609319,0.0,1.0
2017-01-31,101.58,101.62,100.1,101.35,2443880,75.5589007818769,75.5886542375894,74.4580229205146,75.38781841153,3285507.43633295,0.0,1.0
2017-02-01,101.0,102.63,100.05,102.19,3028543,75.1274756740457,76.3399289943298,74.420831100874,76.0126409814924,4071517.64724704,0.0,1.0
2017-02-02,99.71,101.48,98.94,101.14,5064381,74.1679267273178,75.4845171425956,73.5951727048523,75.2316127690394,6808460.90475936,0.0,1.0
2017-02-03,100.94,102.18,99.21,99.68,3520889,75.082845490477,76.0052026175643,73.7960085309116,74.1456116355334,4733418.57701805,0.0,1.0
2017-02-06,99.7,101.05,99.43,101.0,1802425,74.1604883633897,75.1646674936863,73.9596525373304,75.1274756740457,2423147.10253057,0.0,1.0
2017-02-07,97.19,99.5,95.27,99.25,5157870,72.2934590174307,74.0117210848272,70.865293143231,73.8257619866241,6934145.80120081,0.0,1.0
2017-02-08,98.14,98.49,95.28,96.6,3445423,73.0001035906024,73.2604463280868,70.8727315071592,71.8545955456714,4631963.47112485,0.0,1.0
2017-02-09,99.81,100.29,98.45,99.1,2927008,74.242310366599,74.599351835149,73.2306928723743,73.7141865277023,3935015.85601832,0.0,1.0
2017-02-10,101.44,102.0299,100.57,101.23,3088973,75.4547636868832,75.8935527750031,74.8076260251364,75.2985580443926,4152758.63059221,0.0,1.0
2017-02-13,100.35,101.38,100.14,100.91,1945114,74.6439820187177,75.4101335033144,74.4877763762271,75.0605303986926,2614975.5763439,0.0,1.0
2017-02-14,101.23,101.48,99.02,100.33,3861960,75.2985580443926,75.4845171425956,73.6546796162773,74.6291052908615,5191948.17209535,0.0,1.0
2017-02-15,100.75,101.47,100.35,100.91,2093995,74.9415165758426,75.4770787786675,74.6439820187177,75.0605303986926,2815128.46135818,0.0,1.0
2017-02-16,100.17,101.48,99.84,101.06,3154050,74.5100914680115,75.4845171425956,74.2646254583834,75.1721058576145,4240246.95548306,0.0,1.0
2017-02-17,99.03,100.02,98.43,99.91,3023215,73.6621179802054,74.3985160090896,73.215816144518,74.3166940058803,4064354.78179506,0.0,1.0
2017-02-21,99.47,100.85,99.43,100.41,2735707,73.9894059930429,75.0159002151239,73.9596525373304,74.6886122022864,3677834.3012456,0.0,1.0
2017-02-22,97.53,99.2,97.46,98.76,2596450,72.5463633909869,73.7885701669835,72.4942948434901,73.4612821541461,3490619.74526846,0.0,1.0
2017-02-23,97.57,99.19,96.55,99.19,3212212,72.5761168466994,73.7811318030554,71.8174037260308,73.7811318030554,4318438.88123719,0.0,1.0
2017-02-24,96.3,97.5,95.65,96.52,3590310,71.6314446278277,72.5240482992026,71.1479509724997,71.7950886342465,4826746.89581344,0.0,1.0
2017-02-27,97.91,98.23,96.3,96.78,5156555,72.8290212202556,73.0670488659556,71.6314446278277,71.9884860963777,6932377.93932593,0.0,1.0
2017-02-28,96.99,99.55,95.29,99.5,6369265,72.1446917388683,74.0489129044678,70.8801698710873,74.0117210848272,8562723.0148269,0.0,1.0
2017-03-01,100.05,100.42,98.01,98.25,3775915,74.420831100874,74.6960505662146,72.9034048595368,73.0819255938118,5076270.85268554,0.0,1.0
2017-03-02,98.47,99.71,98.235,99.18,3049687,73.2455696002305,74.1679267273178,73.0707680479196,73.7736934391273,4099943.2529371,0.0,1.0
2017-03-03,98.57,99.305,98.1189,98.5,2075353,73.3199532395117,73.8666729882288,72.9844086427141,73.2678846920149,2790066.49856617,0.0,1.0
2017-03-06,100.07,100.38,97.8,98.62,3106089,74.4357078287302,74.6662971105021,72.7471992170463,73.3571450591524,4175769.06698037,0.0,1.0
2017-03-07,99.53,100.54,99.4,100.4,3381790,74.0340361766116,74.7853109333521,73.937337445546,74.6811738383583,4546416.43334223,0.0,1.0
2017-03-08,94.83,99.36,94.49,98.81,4829553,70.5380051303936,73.9075839898335,70.2851007568374,73.4984739737867,6492762.44973735,0.0,1.0
2017-03-09,95.7,96.02,93.06,93.77,4991367,71.1851427921404,71.4231704378403,69.2214147151158,69.7495385540125,6710302.22268151,0.0,1.0
2017-03-10,94.79,96.5,94.01,96.5,3796460,70.5082516746811,71.7802119063902,69.9280592882875,71.7802119063902,5103891.17376491,0.0,1.0
2017-03-13,94.95,95.35,93.515,94.49,4695357,70.6272654975311,70.924800054656,69.5598602738454,70.2851007568374,6312351.80931059,0.0,1.0
2017-03-14,94.59,94.99,92.91,93.93,5091792,70.3594843961187,70.6570189532436,69.1098392561939,69.8685523768625,6845311.75027441,0.0,1.0
2017-03-15,97.06,97.388,94.68,95.54,4184439,72.1967602863651,72.4407386232076,70.4264296714718,71.0661289692904,5625483.02346335,0.0,1.0
2017-03-16,95.83,97.25,95.74,97.16,3182442,71.281841523206,72.3380892009995,71.2148962478528,72.2711439256464,4278416.63940058,0.0,1.0
2017-03-17,96.43,96.97,95.65,96.54,6978641,71.7281433588934,72.129815011012,71.1479509724997,71.8099653621027,9381956.92955382,0.0,1.0
2017-03-20,96.22,96.55,95.2,95.75,2208436,71.5719377164028,71.8174037260308,70.8132245957342,71.222334611781,2968980.84221213,0.0,1.0
2017-03-21,94.53,96.592,94.26,96.49,2840747,70.3148542125499,71.848644854529,70.1140183864906,71.7727735424621,3819048.15017125,0.0,1.0
2017-03-22,94.65,95.33,93.93,94.34,2040694,70.4041145796874,70.9099233267998,69.8685523768625,70.1735252979156,2743471.57482365,0.0,1.0
2017-03-23,94.81,95.44,93.915,94.48,2369615,70.5231284025374,70.9917453300092,69.8573948309703,70.2776623929093,3185666.93280607,0.0,1.0
2017-03-24,94.86,95.25,94.36,94.94,2858284,70.560320222178,70.8504164153748,70.1884020257718,70.619827133603,3842624.57123569,0.0,1.0
2017-03-27,93.38,93.99,93.03,93.35,2757071,69.4594423608157,69.9131825604313,69.1990996233314,69.4371272690314,3706555.67089952,0.0,1.0
2017-03-28,95.29,95.64,93.45,93.5,3340944,70.8801698710873,71.1405126085716,69.5115109083126,69.5487027279532,4491503.82030703,0.0,1.0
2017-03-29,97.0,97.56,94.57,95.18,3480896,72.1521301027964,72.5686784827713,70.3446076682624,70.798347867878,4679652.72153363,0.0,1.0
2017-03-30,97.17,100.155,97.17,98.19,7514657,72.2785822895745,74.4989339221193,72.2785822895745,73.0372954102431,10102567.0061506,0.0,1.0
2017-03-31,97.55,98.5,96.66,97.18,4000964,72.5612401188432,73.2678846920149,71.8992257292402,72.2860206535026,5378822.59951406,0.0,1.0
2017-04-03,96.96,97.81,95.98,97.5,2281963,72.1223766470839,72.7546375809744,71.3934169821278,72.5240482992026,3067829.19207843,0.0,1.0
2017-04-04,98.25,98.31,96.01,97.37,2231763,73.0819255938118,73.1265557773805,71.4157320739122,72.427349568137,3000341.23305266,0.0,1.0
2017-04-05,97.58,100.53,97.22,99.4,3829133,72.5835552106275,74.7778725694239,72.3157741092151,73.937337445546,5147816.15554279,0.0,1.0
2017-04-06,98.05,98.81,97.5597,97.97,1977903,72.9331583152493,73.4984739737867,72.5684553318535,72.8736514038244,2659056.50639363,0.0,1.0
2017-04-07,97.36,98.48,97.04,98.23,2866685,72.4199112042088,73.2530079641586,72.1818835585089,73.0670488659556,3853918.72151011,0.0,1.0
2017-04-10,98.57,99.43,98.055,98.17,2902612,73.3199532395117,73.9596525373304,72.9368774972134,73.0224186823868,3902218.32118977,0.0,1.0
2017-04-11,97.88,98.61,96.91,98.09,1907926,72.9312987242673,73.4752285165509,72.2085426989042,73.0877716782119,2560598.81212373,0.1675,1.0
2017-04-12,97.49,98.88,97.18,97.82,2295069,72.6407060955131,73.6764080287653,72.4097222111187,72.8865921659974,3080177.61440538,0.0,1.0
2017-04-13,95.64,97.72,95.33,97.25,3235143,71.2622538821917,72.8120812355476,71.0312699977973,72.4618798624335,4341836.80229234,0.0,1.0
2017-04-17,95.74,96.13,95.2,95.66,2288772,71.3367648126415,71.6273574413957,70.9344057882126,71.2771560682817,3071726.50533724,0.0,1.0
2017-04-18,94.83,95.97,94.3,95.11,2005741,70.6587153455483,71.5081399526761,70.2638074141643,70.8673459508078,2691874.85365149,0.0,1.0
2017-04-19,93.29,95.42,92.925,94.93,3109057,69.5112470166213,71.0983298352022,69.2392821204796,70.7332262759981,4172618.67652361,0.0,1.0
2017-04-20,93.3,94.1,93.19,93.77,2737204,69.5186981096663,70.1147855532647,69.4367360861715,69.8688994827804,3673560.35346252,0.0,1.0
2017-04-21,93.58,94.25,92.8856,93.0,2409298,69.7273287149258,70.2265519489394,69.2099248138823,69.2951653183169,3233482.63866213,0.0,1.0
2017-04-24,93.74,94.46,93.32,94.46,2182240,69.8465462036454,70.383024902884,69.5336002957563,70.383024902884,2928751.50910931,0.0,1.0
2017-04-25,95.27,95.43,93.4724,93.8,2019238,70.9865634395274,71.1057809282471,69.6471549537618,69.8912527619153,2709988.97451741,0.0,1.0
2017-04-26,94.31,96.49,94.21,94.42,2116016,70.2712585072093,71.895596791015,70.1967475767595,70.3532205307041,2839873.27392929,0.0,1.0
2017-04-27,93.0,93.7,91.16,93.57,3864256,69.2951653183169,69.8167418314655,67.9241641980405,69.7198776218808,5186159.90522799,0.0,1.0
2017-04-28,92.5,93.97,92.44,93.97,1621700,68.9226106660679,70.01792134368,68.877904107798,70.01792134368,2176459.19895272,0.0,1.0
2017-05-01,92.03,92.71,91.75,92.53,2676629,68.5724092929538,69.0790836200125,68.3637786876944,68.9449639452028,3592263.55628884,0.0,1.0
2017-05-02,91.87,92.44,91.05,92.24,3350739,68.4531918042341,68.877904107798,67.8422021745457,68.7288822468984,4496976.4567057,0.0,1.0
2017-05-03,91.76,92.75,91.09,91.53,3507363,68.3712297807394,69.1088879921924,67.8720065467257,68.1998546407048,4707179.17334673,0.0,1.0
2017-05-04,88.6,91.24,88.2,91.04,5456692,66.0166843785256,67.9837729424004,65.7186406567264,67.8347510815008,7323344.32956261,0.0,1.0
2017-05-05,90.88,91.06,88.87,89.03,4674223,67.7155335927811,67.8496532675907,66.21786389074,66.3370813794597,6273204.44367414,0.0,1.0
2017-05-08,91.69,92.14,90.17,90.39,3699555,68.3190721294245,68.6543713164486,67.1865059865875,67.3504300335771,4965117.1682688,0.0,1.0
2017-05-09,91.64,92.44,90.6,92.36,3589510,68.2818166641996,68.877904107798,67.5069029875216,68.8182953634382,4817427.42753454,0.0,1.0
2017-05-10,94.54,95.77,92.57,93.01,5238264,70.4426336472439,71.3591180917765,68.9747683173828,69.3026164113619,7030195.39331741,0.0,1.0
2017-05-11,94.28,94.9223,93.98,94.82,2565635,70.2489052280744,70.7274889343535,70.025372436725,70.6512642525033,3443300.17691623,0.0,1.0
2017-05-12,94.7,95.01,93.8,94.12,3395405,70.5618511359636,70.792835020358,69.8912527619153,70.1296877393547,4556922.0240612,0.0,1.0
2017-05-15,94.73,96.65,94.12,96.32,6294009,70.5842044150985,72.0148142797347,70.1296877393547,71.7689282092504,8447094.89199062,0.0,1.0
2017-05-16,93.83,95.06,93.52,94.87,2679662,69.9136060410503,70.8300904855829,69.6826221566559,70.6885197177282,3596334.10000865,0.0,1.0
2017-05-17,92.95,94.3,92.83,93.28,2373009,69.257909853092,70.2638074141643,69.1684967365522,69.5037959235764,3184779.71711635,0.0,1.0
2017-05-18,91.69,93.015,91.665,92.23,3794522,68.3190721294245,69.3063419578844,68.300444396812,68.7214311538534,5092570.95179654,0.0,1.0
2017-05-19,93.81,94.39,92.07,92.38,3710365,69.8987038549603,70.3308672515692,68.6022136651337,68.8331975495281,4979625.10681519,0.0,1.0
2017-05-22,93.11,94.755,92.79,94.13,2001291,69.3771273418117,70.602832147711,69.1386923643723,70.1371388323997,2685902.57552647,0.0,1.0
2017-05-23,92.53,93.3,91.97,93.12,2252542,68.9449639452028,69.5186981096663,68.5277027346839,69.3845784348567,3023102.7668048,0.0,1.0
2017-05-24,92.67,93.39,92.31,92.37,2886818,69.0492792478326,69.5857579470711,68.7810398982133,68.8257464564832,3874355.05445044,0.0,1.0
2017-05-25,91.02,93.62,90.44,92.28,2752969,67.8198488954108,69.7571330871057,67.3876854988019,68.7586866190783,3694718.32304474,0.0,1.0
2017-05-26,91.22,91.41,90.12,91.29,1999920,67.9688707563104,68.110441524165,67.1492505213626,68.0210284076253,2684062.57702998,0.0,1.0
2017-05-30,89.62,90.79,89.43,90.47,3148594,66.7766958691136,67.6484737553763,66.635125101259,67.4100387779369,4225680.69005816,0.0,1.0
2017-05-31,90.31,90.61,88.36,88.99,3881534,67.2908212892172,67.5143540805666,65.837858145446,66.3072770072798,5209348.44937271,0.0,1.0
2017-06-01,90.4,91.38,89.73,90.64,2817428,67.357881126622,68.0880882450301,66.8586578926083,67.5367073597016,3781227.77824934,0.0,1.0
2017-06-02,89.68,90.58,88.9428,90.04,2672243,66.8214024273834,67.4920008014317,66.2721078481075,67.0896417770027,3586377.17160203,0.0,1.0
2017-06-05,89.2,89.63,88.52,89.12,2293902,66.4637499612244,66.7841469621585,65.9570756341657,66.4041412168646,3078611.40124316,0.0,1.0
2017-06-06,90.83,91.06,88.77,89.1,3215119,67.6782781275562,67.8496532675907,66.1433529602902,66.3892390307746,4314962.89281473,0.0,1.0
2017-06-07,88.15,90.94,87.41,90.22,4522031,65.6813851915015,67.760240151051,65.1300043061729,67.2237614518124,6068949.84762862,0.0,1.0
2017-06-08,88.11,88.8,87.62,87.63,3489904,65.6515808193215,66.1657062394252,65.2864772601175,65.2939283531625,4683747.71182209,0.0,1.0
2017-06-09,90.08,90.81,88.04,88.33,4507816,67.1194461491827,67.6633759414662,65.5994231680067,65.8155048663111,6049872.10975287,0.0,1.0
2017-06-12,89.88,91.98,89.51,91.26,3812460,66.9704242882831,68.5351538277289,66.6947338456188,67.9986751284903,5116645.27202273,0.0,1.0
2017-06-13,90.56,90.7,89.51,90.05,2570737,67.4770986153417,67.5814139179714,66.6947338456188,67.0970928700477,3450147.49444293,0.0,1.0
2017-06-14,88.93,90.05,87.84,90.03,4054872,66.2625704490099,67.0970928700477,65.4504013071071,67.0821906839578,5441982.77423432,0.0,1.0
2017-06-15,87.04,89.15,86.57,88.86,4346748,64.8543138635087,66.4264944959995,64.5041124903946,66.2104127976951,5833705.16749665,0.0,1.0
2017-06-16,88.52,88.59,87.07,87.57,4739074,65.9570756341657,66.0092332854806,64.8766671426436,65.2492217948926,6360239.99618773,0.0,1.0
2017-06-19,88.07,89.01,87.96,88.37,2480270,65.6217764471416,66.3221791933698,65.5398144236468,65.845309238491,3328733.0932888,0.0,1.0
2017-06-20,87.85,88.29,85.88,86.79,3767953,65.457852400152,65.7857004941312,63.9899870702909,64.6680365373841,5056913.09617777,0.0,1.0
2017-06-21,87.12,89.165,86.635,88.1,4581497,64.9139226078685,66.437671135567,64.5525445951869,65.6441297262766,6148758.27256846,0.0,1.0
2017-06-22,87.69,89.03,86.63,87.34,3351999,65.3386349114324,66.3370813794597,64.5488190486645,65.0778466548581,4498667.4837703,0.0,1.0
2017-06-23,87.79,88.23,87.21,87.61,3560915,65.4131458418822,65.7409939358613,64.9809824452733,65.2790261670725,4779050.50776266,0.0,1.0
2017-06-26,87.39,88.19,86.82,88.04,2547714,65.115102120083,65.7111895636814,64.6903898165191,65.5994231680067,3419248.67213456,0.0,1.0
2017-06-27,88.0,88.83,87.68,88.19,3907939,65.5696187958268,66.1880595185601,65.3311838183874,65.7111895636814,5244786.2030561,0.0,1.0
2017-06-28,89.02,89.54,87.4933,88.18,4508217,66.3296302864147,66.7170871247537,65.1920719112376,65.7037384706364,6050410.28582661,0.0,1.0
2017-06-29,90.0,90.91,89.3,89.47,4076709,67.0598374048228,67.737886871916,66.5382608916742,66.6649294734389,5471289.883766,0.0,1.0
2017-06-30,90.52,91.22,89.25,90.34,4127614,67.4472942431618,67.9688707563104,66.5010054264493,67.3131745683522,5539608.71926128,0.0,1.0
2017-07-03,92.37,93.16,90.52,91.0,2399990,68.8257464564832,69.4143828070366,67.4472942431618,67.8049467093208,3220990.51174356,0.0,1.0
2017-07-05,90.3,92.19,89.96,91.82,2717079,67.2833701961722,68.6916267816735,67.0300330326429,68.4159363390092,3646550.89340275,0.0,1.0
2017-07-06,88.63,90.84,88.405,90.53,3258352,66.0390376576605,67.6857292206012,65.8713880641485,67.4547453362068,4372985.25240549,0.0,1.0
2017-07-07,88.44,88.6,87.04,88.07,3737048,65.8974668898059,66.0166843785256,64.8543138635087,65.6217764471416,5015435.96012077,0.0,1.0
2017-07-10,89.62,89.78,88.0,88.13,2064570,66.7766958691136,66.8959133578333,65.5696187958268,65.6664830054115,2770828.37046421,0.0,1.0
2017-07-11,90.63,90.99,88.92,89.62,2514664,67.5292562666566,67.7974956162759,66.255119355965,66.7766958691136,3374892.76381281,0.0,1.0
2017-07-12,90.57,92.3,90.41,91.46,3162193,67.4845497083867,68.7735888051683,67.365332219667,68.1476969893899,4243931.70359122,0.0,1.0
2017-07-13,91.81,91.92,90.37,90.37,2472101,68.5332910544677,68.6154026111172,67.4583761310559,67.4583761310559,3311727.61905769,0.1675,1.0
2017-07-14,91.87,92.36,91.59,91.98,1770071,68.5780791762765,68.9438488377152,68.3690679411687,68.660190732926,2371259.51504128,0.0,1.0
2017-07-17,91.9,92.13,91.31,91.31,4129138,68.6004732371809,68.7721610374481,68.1600567060608,68.1600567060608,5531562.16412705,0.0,1.0
2017-07-18,91.7,92.45,91.25,92.25,2198601,68.4511794978182,69.0110310204285,68.115268584252,68.8617372810657,2945335.83174306,0.0,1.0
2017-07-19,94.31,94.55,91.56,91.56,3936531,70.399462796502,70.5786152837373,68.3466738802642,68.3466738802642,5273537.94848058,0.0,1.0
2017-07-20,93.66,95.74,93.57,95.0,4043207,69.9142581435731,71.4669130329456,69.8470759608598,70.9145261973034,5416445.48158323,0.0,1.0
2017-07-21,92.91,93.8,92.38,93.39,2652099,69.3544066209628,70.018763761127,68.9587782116515,69.7127115954334,3552860.30254236,0.0,1.0
2017-07-24,93.31,94.68,92.9,93.02,2565198,69.6529940996883,70.6756562143231,69.3469419339946,69.4365181776123,3436444.16832142,0.0,1.0
2017-07-25,94.87,95.649,94.44,94.78,2803886,70.8174852667177,71.3989843815356,70.4965037270878,70.7503030840044,3756200.37647701,0.0,1.0
2017-07-26,94.75,96.1,94.65,95.66,2838262,70.7279090231,71.7356417637985,70.6532621534187,71.4071955372005,3802251.87220179,0.0,1.0
2017-07-27,95.98,95.99,94.3,94.62,2611799,71.6460655201809,71.653530207149,70.3919981095338,70.6308680925142,3498872.77410076,0.0,1.0
2017-07-28,95.42,96.9,95.03,96.01,2971566,71.2280430499652,72.3328167212495,70.9369202582079,71.6684595810853,3980831.36330303,0.0,1.0
2017-07-31,95.14,95.9,94.77,95.32,2988552,71.0190318148574,71.5863480244358,70.7428383970363,71.1533961802838,4003586.50370276,0.0,1.0
2017-08-01,94.46,95.58,94.05,94.91,3761304,70.511433101024,71.3474780414554,70.2053809353304,70.8473440145902,5038796.69175013,0.0,1.0
2017-08-02,92.32,93.28,89.85,92.62,5358402,68.9139900898427,69.6306000387838,67.0702124087128,69.1379306988868,7178334.50065914,0.0,1.0
2017-08-03,88.9,92.5,87.76,92.39,6296679,66.3610671467398,69.0483544552691,65.5100928323721,68.9662428986196,8435288.74938384,0.0,1.0
2017-08-04,90.45,91.24,88.56,88.82,3790415,67.518093626801,68.1078038972839,66.1072677898231,66.3013496509947,5077794.97811398,0.0,1.0
2017-08-07,89.67,90.23,88.85,89.89,3886502,66.9358480432863,67.353870513502,66.3237437118991,67.1000711565853,5206517.05368145,0.0,1.0
2017-08-08,91.15,92.35,89.71,89.81,3828064,68.0406217145706,68.9363841507471,66.9657067911589,67.0403536608402,5128231.1185184,0.0,1.0
2017-08-09,90.35,92.35,90.27,91.52,3273804,67.4434467571196,68.9363841507471,67.3837292613745,68.3168151323917,4385721.75092423,0.0,1.0
2017-08-10,89.12,90.96,88.89,90.63,3364266,66.5252902600388,67.898792662176,66.3536024597716,67.6524579922275,4506908.34640524,0.0,1.0
2017-08-11,88.53,89.55,87.935,89.15,2874151,66.0848737289187,66.8462717996687,65.6407248543145,66.5476843209432,3850330.24461471,0.0,1.0
2017-08-14,87.99,89.04,87.73,88.93,2478789,65.6817806326393,66.4655727642937,65.4876987714677,66.3834612076442,3320687.13742537,0.0,1.0
2017-08-15,87.02,87.91,86.25,87.75,4450569,64.95770599673,65.6220631368942,64.3829251001834,65.502628145404,5962164.27962367,0.0,1.0
2017-08-16,84.98,87.23,84.84,87.23,3455459,63.43490985523,65.1144644230608,63.330404237676,65.1144644230608,4629074.21938726,0.0,1.0
2017-08-17,83.38,85.03,83.37,84.78,3392736,62.240559940328,63.4722332900707,62.2330952533599,63.2856161158672,4545047.92294947,0.0,1.0
2017-08-18,84.09,84.54,83.29,83.35,2739113,62.7705527150658,63.1064636286319,62.1733777576148,62.2181658794236,3669427.81618549,0.0,1.0
2017-08-21,83.69,84.32,83.41,83.81,2362669,62.4719652363403,62.9422405153329,62.2629540012324,62.5615414799579,3165128.0356229,0.0,1.0
2017-08-22,84.24,84.53,83.85,83.91,1941794,62.8825230195878,63.0989989416638,62.5914002278305,62.6361883496393,2601306.67004322,0.0,1.0
2017-08-23,85.11,85.72,83.96,84.16,2311807,63.5319507858157,63.9872966908721,62.67351178448,62.8228055238427,3096991.21995052,0.0,1.0
2017-08-24,84.62,85.14,84.33,84.8,2000610,63.166181124377,63.5543448467202,62.949705202301,63.3005454898035,2680098.98946807,0.0,1.0
2017-08-25,84.51,85.22,84.46,85.01,2210397,63.0840695677275,63.6140623424653,63.0467461328868,63.4573039161344,2961138.23584969,0.0,1.0
2017-08-28,83.4,84.42,82.25,84.35,2367165,62.2554893142643,63.0168873850143,61.3970503129285,62.9646345762373,3171151.06112845,0.0,1.0
2017-08-29,83.15,83.24,81.99,82.62,2321336,62.0688721400609,62.1360543227741,61.2029684517569,61.6732437307496,3109756.6581272,0.0,1.0
2017-08-30,83.67,83.98,82.32,82.92,2240579,62.457035862404,62.6884411584162,61.4493031217055,61.8971843397937,3001571.27762202,0.0,1.0
2017-08-31,84.99,85.18,83.61,84.0,4791700,63.4423745421981,63.5842035945927,62.4122477405952,62.7033705323525,6419157.32093419,0.0,1.0
2017-09-01,85.65,85.855,84.59,85.0,2352672,63.9350438820952,64.088069964942,63.1437870634726,63.4498392291662,3151735.64550303,0.0,1.0
2017-09-05,85.87,86.68,85.26,85.92,2655145,64.0992669953942,64.7039066398133,63.6439210903378,64.1365904302349,3556940.84873673,0.0,1.0
2017-09-06,87.85,87.965,86.46,86.72,2582872,65.5772750150853,65.6631189152189,64.5396835265143,64.7337653876858,3460120.98166328,0.0,1.0
2017-09-07,88.6,88.74,87.401,87.75,2758278,66.1371265376956,66.2416321552495,65.242110570216,65.502628145404,3695102.0341156,0.0,1.0
2017-09-08,86.78,88.07,86.08,87.87,2676226,64.7785535094947,65.7414981283844,64.2560254217251,65.5922043890216,3585181.8186394,0.0,1.0
2017-09-11,87.93,87.99,86.48,87.11,2832597,65.6369925108304,65.6817806326393,64.5546129004506,65.0248881794432,3794662.80647917,0.0,1.0
2017-09-12,88.47,88.75,87.43,87.85,2918272,66.0400856071098,66.2490968422177,65.2637581624236,65.5772750150853,3909436.5409515,0.0,1.0
2017-09-13,91.1,91.11,89.07,89.32,3142654,68.0032982797299,68.0107629666981,66.4879668251981,66.6745839994015,4210027.84633077,0.0,1.0
2017-09-14,91.78,92.9486,91.17,91.5,3293738,68.5108969935633,69.3832203126598,68.0555510885069,68.3018857584554,4412426.15270971,0.0,1.0
2017-09-15,93.22,93.29,91.86,92.43,4016970,69.585811916975,69.638064725752,68.5706144893084,68.9961016464922,5381297.32317821,0.0,1.0
2017-09-18,93.05,93.38,92.38,92.77,2388303,69.4589122385167,69.7052469084652,68.9587782116515,69.2499010034089,3199468.39056266,0.0,1.0
2017-09-19,93.13,93.64,92.71,93.08,2002794,69.5186297342618,69.8993287696368,69.2051128816,69.4813062994211,2683024.76520297,0.0,1.0
2017-09-20,94.18,94.28,92.82,93.58,3742269,70.3024218659162,70.3770687355976,69.2872244382495,69.854540647828,5013296.62713757,0.0,1.0
2017-09-21,93.89,94.44,93.14,93.66,2668886,70.0859459438402,70.4965037270878,69.5260944212299,69.9142581435731,3575348.85440215,0.0,1.0
2017-09-22,94.55,94.65,93.45,93.77,2282317,70.5786152837373,70.6532621534187,69.7574997172422,69.9963697002226,3057485.20968394,0.0,1.0
2017-09-25,96.29,96.8,94.74,95.0,3130492,71.8774708161932,72.2581698515681,70.7204443361319,70.9145261973034,4193735.13365317,0.0,1.0
2017-09-26,96.87,97.5,95.47,95.99,2943549,72.3104226603451,72.7806979393377,71.2653664848059,71.653530207149,3943298.64408843,0.0,1.0
2017-09-27,97.32,97.51,96.28,96.9,2112249,72.6463335739113,72.7881626263059,71.870006129225,72.3328167212495,2829655.16037855,0.0,1.0
2017-09-28,96.82,98.37,96.81,97.45,2980502,72.2730992255044,73.4301257055657,72.2656345385363,72.7433745044971,3992802.39442348,0.0,1.0
2017-09-29,96.74,97.45,96.05,96.73,2000516,72.2133817297593,72.7433745044971,71.6983183289579,72.2059170427912,2679973.06322307,0.0,1.0
2017-10-02,97.18,97.18,94.87,95.52,2110722,72.5418279563574,72.5418279563574,70.8174852667177,71.3026899196466,2827609.52871775,0.0,1.0
2017-10-03,96.5,97.71,96.48,96.98,2130401,72.034229242524,72.9374563656686,72.0192998685878,72.3925342169946,2853972.32207265,0.0,1.0
2017-10-04,96.33,96.98,95.9775,96.65,1499130,71.9073295640657,72.3925342169946,71.6441993484389,72.1461995470461,2008295.86880065,0.0,1.0
2017-10-05,96.55,97.07,96.15,96.5,2094667,72.0715526773647,72.4597163997078,71.7729651986392,72.034229242524,2806101.59399989,0.0,1.0
2017-10-06,96.19,96.34,95.46,95.79,1460406,71.8028239465118,71.9147942510338,71.2579017978377,71.5042364677863,1956419.61442415,0.0,1.0
2017-10-09,96.5,97.02,96.11,96.53,1880174,72.034229242524,72.4223929648672,71.7431064507667,72.0566233034284,2518757.99752283,0.0,1.0
2017-10-10,96.78,97.83,96.7,97.1,2200851,72.2432404776319,73.0270326092863,72.1835229818868,72.4821104606122,2948350.02377764,0.0,1.0
2017-10-11,96.93,97.12,96.04,96.77,2114501,72.3552107821539,72.4970398345485,71.6908536419897,72.2357757906637,2832672.03169495,0.0,1.0
2017-10-12,96.65,96.89,95.72,96.08,2149472,72.1461995470461,72.3253520342814,71.4519836590093,71.7207123898623,2879520.61375776,0.0,1.0
2017-10-13,96.62,97.625,96.3,97.5,1940644,72.1238054861417,72.8740065264395,71.8849355031613,72.7806979393377,2599766.08300332,0.0,1.0
2017-10-16,97.21,97.4825,96.74,97.13,2074878,72.6892555239781,72.8930187389794,72.337810712783,72.6294351305832,2774810.23744239,0.1675,1.0
2017-10-17,97.45,97.77,96.56,97.25,1684193,72.8687167041628,73.1079982777424,72.2032148276445,72.7191657206755,2252332.89775534,0.0,1.0
2017-10-18,96.66,98.46,96.57,97.54,2022065,72.2779903193881,73.6239491707734,72.2106923768189,72.936014646732,2704181.48092271,0.0,1.0
2017-10-19,95.76,96.69,95.36,95.69,1864621,71.6050108936955,72.3004229669112,71.305908926721,71.552668049475,2493625.86125549,0.0,1.0
2017-10-20,96.84,97.04,95.42,95.78,2190770,72.4125862045267,72.5621371880139,71.3507742217672,71.6199659920442,2929796.84775763,0.0,1.0
2017-10-23,96.97,97.49,96.67,97.07,2393245,72.5097943437934,72.8986269008602,72.2854678685625,72.584569835537,3200574.07072021,0.0,1.0
2017-10-24,96.48,97.97,96.23,97.7,2176681,72.1433944342496,73.2575492612296,71.9564557048906,73.0556554335218,2910955.11275667,0.0,1.0
2017-10-25,96.175,96.87,95.67,96.32,1690844,71.9153291844316,72.4350188520498,71.5377129511263,72.0237536474598,2261227.52331368,0.0,1.0
2017-10-26,96.92,97.19,95.74,96.45,1980159,72.4724065979216,72.6743004256294,71.5900557953468,72.1209617867265,2648139.05442329,0.0,1.0
2017-10-27,98.47,98.56,95.84,96.21,2909538,73.6314267199478,73.698724662517,71.6648312870904,71.9415006065418,3891031.58288229,0.0,1.0
2017-10-30,99.53,99.69,98.28,98.66,3497085,74.4240469324302,74.54368771922,73.4893532856349,73.7735001542606,4676779.67533812,0.0,1.0
2017-10-31,99.87,100.41,99.06,99.25,3263405,74.6782836043585,75.0820712597741,74.0726021212351,74.214675555548,4364270.864562,0.0,1.0
2017-11-01,102.29,102.47,96.71,100.79,3946554,76.4878505045542,76.6224463896928,72.3153780652599,75.3662181283999,5277871.00823239,0.0,1.0
2017-11-02,102.95,102.99,101.37,101.37,2942146,76.9813687500622,77.0112789467596,75.7999159805129,75.7999159805129,3934639.45391014,0.0,1.0
2017-11-03,104.5,105.07,103.31,103.8,4069840,78.1403888720884,78.566609175027,77.2505605203392,77.616960429883,5442745.88518097,0.0,1.0
2017-11-06,106.96,107.19,105.06,105.15,4700233,79.9798659689815,80.1518495999919,78.5591316258527,78.6264295684219,6285793.50051644,0.0,1.0
2017-11-07,106.09,107.953,105.55,107.35,4018865,79.329319190812,80.7223866019957,78.9255315353964,80.2714903867817,5374575.15328559,0.0,1.0
2017-11-08,104.33,105.79,103.8,105.51,3414783,78.0132705361242,79.1049927155811,77.616960429883,78.895621338699,4566714.20056708,0.0,1.0
2017-11-09,104.78,105.44,103.56,103.83,3018006,78.3497602489705,78.8432784944784,77.4374992496983,77.6393930774061,4036089.80646696,0.0,1.0
2017-11-10,104.58,105.12,103.21,104.53,3249378,78.2002092654833,78.6039969208988,77.1757850285956,78.1628215196114,4345512.04442867,0.0,1.0
2017-11-13,104.46,105.0,103.74,104.2,1816237,78.1104786753909,78.5142663308065,77.5720951348368,77.9160623968575,2428920.16842516,0.0,1.0
2017-11-14,102.47,104.06,102.36,103.85,2425120,76.6224463896928,77.8113767084164,76.5401933487748,77.6543481757548,3243201.6740388,0.0,1.0
2017-11-15,101.36,102.3298,100.08,101.18,3338581,75.7924384313385,76.5176111502682,74.8353121370201,75.6578425462,4464806.47890172,0.0,1.0
2017-11-16,101.43,102.16,100.81,101.29,2026014,75.8447812755591,76.3906423652875,75.3811732267486,75.740095587118,2709462.6230562,0.0,1.0
2017-11-17,101.64,102.21,101.11,101.76,2594277,76.0018098082207,76.4280301111593,75.6054997019795,76.091540398313,3469421.51700549,0.0,1.0
2017-11-20,101.44,102.0,100.7,101.38,1659091,75.8522588247334,76.2710015784977,75.2989201858306,75.8073935296872,2218763.0750572,0.0,1.0
2017-11-21,101.66,102.6199,101.335,102.3,4058416,76.0167649065694,76.7345348518165,75.7737445584026,76.4953280537286,5427468.15215159,0.0,1.0
2017-11-22,101.59,102.82,101.54,102.41,2650909,75.9644220623489,76.8841606107954,75.927034316477,76.5775810946466,3545157.56190396,0.0,1.0
2017-11-24,101.66,102.55,101.38,102.09,913535,76.0167649065694,76.6822667830877,75.8073935296872,76.338299521067,1221703.76776945,0.0,1.0
2017-11-27,99.82,101.785,99.22,101.57,2947563,74.6408958584867,76.1102342712489,74.1922429080249,75.9494669640001,3941883.8061353,0.0,1.0
2017-11-28,99.84,100.18,99.11,99.75,2030632,74.6558509568354,74.9100876287637,74.109989867107,74.5885530142662,2715638.44335817,0.0,1.0
2017-11-29,100.5,100.53,99.25,99.56,2721558,75.1493692023434,75.1718018498664,74.214675555548,74.4464795799533,3639639.05357001,0.0,1.0
2017-11-30,102.32,102.73,101.0,101.0,4183723,76.5102831520773,76.8168626682262,75.5232466610615,75.5232466610615,5595045.78631764,0.0,1.0
2017-12-01,102.91,104.42,101.66,103.32,3446054,76.9514585533647,78.0805684786935,76.0167649065694,77.2580380695136,4608534.05259456,0.0,1.0
2017-12-04,101.05,103.03,100.99,102.69,2418328,75.5606344069333,77.0411891434571,75.5157691118871,76.7869524715287,3234118.48402343,0.0,1.0
2017-12-05,100.9,101.77,100.52,100.69,2007878,75.4484711693179,76.0990179474874,75.1643243006921,75.2914426366562,2685208.68693742,0.0,1.0
2017-12-06,98.86,100.45,98.491,100.43,2768342,73.9230511377479,75.1119814564715,73.6471295732139,75.0970263581228,3702205.00788082,0.0,1.0
2017-12-07,99.72,99.83,98.51,98.89,1686978,74.5661203667431,74.6483734076611,73.6613369166452,73.945483785271,2256057.38011588,0.0,1.0
2017-12-08,100.39,100.74,99.75,100.28,1495364,75.0671161614254,75.328830382528,74.5885530142662,74.9848631205074,1999804.96969113,0.0,1.0
2017-12-11,101.21,102.34,100.4,100.49,1939585,75.6802751937231,76.5252382504261,75.0745937105997,75.141891653169,2593877.96024137,0.0,1.0
2017-12-12,100.28,101.42,99.44,101.37,2127612,74.9848631205074,75.8373037263847,74.3567489898609,75.7999159805129,2845333.34437267,0.0,1.0
2017-12-13,99.94,100.72,99.71,100.46,1414411,74.730626448579,75.3138752841793,74.5586428175687,75.1194590056459,1891543.56195937,0.0,1.0
2017-12-14,99.64,100.83,99.55,99.76,2424822,74.5062999733482,75.3961283250973,74.4390020307789,74.5960305634405,3242803.14773954,0.0,1.0
2017-12-15,98.55,100.64,98.47,100.54,4327398,73.6912471133427,75.2540548907844,73.6314267199478,75.1792793990408,5787187.6186878,0.0,1.0
2017-12-18,99.91,100.17,98.68,98.7,2594784,74.708193801056,74.9026100795894,73.7884552526094,73.8034103509581,3470099.54664887,0.0,1.0
2017-12-19,101.43,101.8,99.68,100.34,2350100,75.8447812755591,76.1214505950105,74.5362101700456,75.0297284155535,3142874.68420473,0.0,1.0
2017-12-20,103.54,103.82,101.21,102.05,2648598,77.4225441513496,77.6319155282317,75.6802751937231,76.3083893243695,3542066.97707982,0.0,1.0
2017-12-21,106.35,106.75,103.24,103.73,3047552,79.5237354693454,79.8228374363199,77.1982176761187,77.5646175856624,4075602.75290307,0.0,1.0
2017-12-22,107.11,107.88,105.88,106.7,1993475,80.092029206597,80.6678004930229,79.1722906581504,79.7854496904481,2665947.028252,0.0,1.0
2017-12-26,109.41,109.66,107.0,107.24,2068823,81.8118655167004,81.9988042460594,80.009776165679,80.1892373458637,2766712.66448257,0.0,1.0
2017-12-27,108.36,109.3,107.72,109.06,1785035,81.0267228533923,81.7296124757824,80.5481597062331,81.5501512955977,2387192.59262134,0.0,1.0
2017-12-28,108.45,108.63,107.86,108.5,1250548,81.0940207959616,81.2286166811001,80.6528453946742,81.1314085418334,1672403.57881914,0.0,1.0
2017-12-29,107.91,109.11,107.88,109.11,1772699,80.690233140546,81.5875390414695,80.6678004930229,81.5875390414695,2370695.20863582,0.0,1.0
2018-01-02,109.3,109.39,108.22,108.67,1899777,81.7296124757824,81.7969104183516,80.9220371649512,81.2585268777975,2540641.26587567,0.0,1.0
2018-01-03,110.93,111.83,109.82,110.14,3060530,82.9484529912035,83.6214324168961,82.1184450328492,82.3577266064288,4092958.70696954,0.0,1.0
2018-01-04,110.95,111.21,109.75,110.39,2123326,82.9634080895522,83.1578243680856,82.0661021886287,82.5446653357879,2839601.5198135,0.0,1.0
2018-01-05,112.17,112.3,110.12,110.66,2215705,83.8756690888244,83.9728772280911,82.3427715080801,82.7465591634957,2963143.3352478,0.0,1.0
2018-01-08,112.71,113.22,111.65,112.44,1931248,84.27945674424,84.6608117521325,83.4868365317576,84.0775629165322,2582728.58521809,0.0,1.0
2018-01-09,111.71,113.1,111.54,112.93,1938841,83.5317018268037,84.5710811620401,83.4045834908396,84.443962826076,2592882.98182979,0.0,1.0
2018-01-10,112.01,113.75,111.86,111.94,4750936,83.7560283020346,85.0571218583737,83.6438650644192,83.7036854578141,6353600.4768635,0.0,1.0
2018-01-11,115.14,115.72,112.46,112.79,3823308,86.0965011936101,86.5301990457231,84.0925180148809,84.3392771376349,5113049.62474679,0.0,1.0
2018-01-12,115.7,116.47,114.79,114.95,2024070,86.5152439473744,87.0910152338003,85.8347869725074,85.9544277592972,2706862.84075498,0.0,1.0
2018-01-16,113.39,116.44,113.08,115.82,4828381,84.9131790367672,87.1972005206912,84.6810325908602,86.7329076288771,6447646.02857394,0.1675,1.0
2018-01-17,113.53,114.35,112.14,113.71,3310413,85.0180193671768,85.6320841595761,83.9771046581098,85.1528140777035,4420606.25132721,0.0,1.0
2018-01-18,114.24,115.16,112.82,113.36,4449714,85.5497096142542,86.238660356946,84.4863291200994,84.8907132516794,5941987.75953883,0.0,1.0
2018-01-19,114.37,114.76,113.47,113.95,2907492,85.6470613496346,85.9391165557757,84.9730877970013,85.3325403584057,3882560.06452484,0.0,1.0
2018-01-22,116.82,116.86,114.41,114.53,2228274,87.481767131803,87.5117215119201,85.6770157297516,85.7668788701027,2975556.81846038,0.0,1.0
2018-01-23,117.84,118.6,116.88,117.05,3125649,88.2456038247874,88.8147370470111,87.5266987019786,87.654004817476,4173879.0624779,0.0,1.0
2018-01-24,118.47,118.9,117.2,117.99,2435322,88.7173853116307,89.0393948978889,87.7663337429149,88.3579327502263,3252041.25805291,0.0,1.0
2018-01-25,117.45,119.0,117.03,118.92,2061229,87.9535486186464,89.1142808481815,87.6390276274175,89.0543720879474,2752490.94382391,0.0,1.0
2018-01-26,117.76,118.06,116.8,117.06,2108548,88.1856950645534,88.4103529154311,87.4667899417445,87.6614934125053,2815679.03159621,0.0,1.0
2018-01-29,116.58,118.13,116.42,117.12,1526419,87.3020408511008,88.462773080636,87.1822233306327,87.7064249826808,2038324.93817075,0.0,1.0
2018-01-30,115.17,115.98,113.9,115.98,3562256,86.2461489519753,86.8527251493453,85.2950973832594,86.8527251493453,4756908.3200277,0.0,1.0
2018-01-31,115.0,115.73,114.43,115.32,2390443,86.1188428364779,86.6655102736138,85.6919929198101,86.3584778774142,3192111.45837132,0.0,1.0
2018-02-01,116.52,116.57,114.58,115.28,2507583,87.2571092809253,87.2945522560716,85.804321845249,86.3285234972972,3348535.99400493,0.0,1.0
2018-02-02,112.83,115.19,112.41,115.01,2505006,84.4938177151287,86.2611261420338,84.1792967238998,86.1263314315072,3345094.76105011,0.0,1.0
2018-02-05,109.56,113.88,109.0,111.7,3103272,82.045047140561,85.2801201932009,81.6256858189225,83.6476064768224,4143997.62288533,0.0,1.0
2018-02-06,108.27,110.9,106.09,107.76,4626604,81.0790183817866,83.0485188744817,79.4465046654082,80.6971000352944,6178200.29247574,0.0,1.0
2018-02-07,105.78,109.71,105.76,108.42,4655611,79.2143582195012,82.1573760659999,79.1993810294426,81.1913473072255,6216935.19520003,0.0,1.0
2018-02-08,101.04,106.5,100.98,106.02,4658949,75.6647641756324,79.7535370616078,75.6198326054569,79.3940845002034,6221392.64013725,0.0,1.0
2018-02-09,100.07,102.6,96.54,101.89,5327386,74.9383704577943,76.8329850001968,72.2948964124659,76.3012947531194,7113999.32722384,0.0,1.0
2018-02-12,103.14,104.03,101.33,101.54,3539844,77.2373691317768,77.9038540893808,75.8819334314809,76.0391939270954,4726980.14269613,0.0,1.0
2018-02-13,102.47,103.24,101.61,102.49,1730463,76.7356332648164,77.3122550820694,76.0916140923002,76.750610454875,2310797.94439257,0.0,1.0
2018-02-14,106.76,107.06,101.5,101.58,4083122,79.9482405323685,80.1728983832463,76.0092395469783,76.0691483072124,5452454.01046083,0.0,1.0
2018-02-15,107.69,108.06,105.01,106.6,3488958,80.6446798700896,80.9217578861722,78.6377364022482,79.8284230119004,4659028.81163712,0.0,1.0
2018-02-16,107.64,108.74,106.6,107.14,2969785,80.6072368949433,81.4309823481618,79.8284230119004,80.2328071434804,3965743.89240792,0.0,1.0
2018-02-20,107.96,109.03,106.15,107.78,3129136,80.8468719358796,81.6481516040103,79.4914362355837,80.7120772253529,4178535.47664688,0.0,1.0
2018-02-21,105.81,108.74,105.78,107.65,4070826,79.2368240045889,81.4309823481618,79.2143582195012,80.6147254899726,5436034.375066,0.0,1.0
2018-02-22,107.09,109.11,105.94,106.7,3155089,80.1953641683341,81.7080603642444,79.3341757399693,79.903308962193,4213192.1778019,0.0,1.0
2018-02-23,108.83,108.88,107.33,107.73,2032207,81.4983797034251,81.5358226785714,80.3750904490363,80.6746342502067,2713736.01064004,0.0,1.0
2018-02-26,109.49,110.16,108.57,109.56,4466330,81.9926269753562,82.4943628423166,81.3036762326644,82.045047140561,5964176.16729099,0.0,1.0
2018-02-27,106.94,109.53,106.74,109.28,3483330,80.0830352428952,82.0225813554733,79.93326334231,81.8353664797418,4651513.38320494,0.0,1.0
2018-02-28,101.42,106.4,101.31,101.63,7714976,75.9493307867443,79.6786511113152,75.8669562414224,76.1065912823587,10302300.9921842,0.0,1.0
2018-03-01,101.18,102.11,99.84,101.79,4604948,75.769604506042,76.4660438437631,74.7661327721213,76.2264088028268,6149281.6503067,0.0,1.0
2018-03-02,101.45,102.21,99.4,100.54,4040044,75.971796571832,76.5409297940557,74.4366345908339,75.2903344241695,5394929.20129211,0.0,1.0
2018-03-05,101.81,102.76,100.4,100.91,3129484,76.2413859928854,76.9528025206649,75.1854940937598,75.567412440252,4179000.183309,0.0,1.0
2018-03-06,101.01,102.94,100.74,102.71,3421320,75.6422983905446,77.0875972311916,75.4401063247546,76.9153595455187,4568707.46332582,0.0,1.0
2018-03-07,100.87,101.1,99.33,99.98,3331365,75.537458060135,75.709695745808,74.3842144256291,74.870973102531,4448584.79726025,0.0,1.0
2018-03-08,100.59,101.6,99.66,101.53,2359332,75.3277773993158,76.0841254972709,74.6313380615947,76.0317053320661,3150566.94985077,0.0,1.0
2018-03-09,102.8,102.9,101.28,101.58,2875153,76.982756900782,77.0576428510746,75.8444904563346,76.0691483072124,3839375.72904716,0.0,1.0
2018-03-12,100.65,102.82,100.49,102.5,5163424,75.3727089694913,76.9977340908405,75.2528914490232,76.7580990499042,6895050.37971183,0.0,1.0
2018-03-13,100.05,101.77,99.68,101.37,3140639,74.9233932677358,76.2114316127683,74.6463152516532,75.911887811598,4193896.16841223,0.0,1.0
2018-03-14,99.89,100.9,99.64,100.8,1715767,74.8035757472676,75.5599238452228,74.6163608715362,75.4850378949302,2291173.43546589,0.0,1.0
2018-03-15,98.65,100.72,98.18,100.39,3831114,73.8749899636395,75.4251291346961,73.5230259972644,75.1780054987306,5115931.60670503,0.0,1.0
2018-03-16,100.45,100.86,98.55,98.87,4744881,75.2229370689061,75.5299694651058,73.8001040133469,74.0397390542832,6336143.13694507,0.0,1.0
2018-03-19,98.47,100.4,97.44,99.88,2573566,73.7401952531129,75.1854940937598,72.9688699650992,74.7960871522384,3436647.31494323,0.0,1.0
2018-03-20,101.33,101.67,99.24,99.35,4534483,75.8819334314809,76.1365456624757,74.3168170703658,74.3991916156876,6055185.22804767,0.0,1.0
2018-03-21,104.78,105.83,101.64,101.72,4956889,78.4654987165753,79.2518011946474,76.114079877388,76.173988637622,6619250.98183673,0.0,1.0
2018-03-22,104.29,105.08,103.16,103.52,6672036,78.0985575601416,78.690156567453,77.2523463218353,77.5219357428886,8909596.49164023,0.0,1.0
2018-03-23,105.86,106.73,104.7,104.75,6566304,79.2742669797352,79.9257747472808,78.4055899563412,78.4430329314875,8768405.78819467,0.0,1.0
2018-03-26,107.57,107.65,105.72,106.87,4802166,80.5548167297385,80.6147254899726,79.1694266493256,80.0306150776904,6412639.46205836,0.0,1.0
2018-03-27,106.33,107.91,105.49,107.46,5192844,79.6262309461104,80.8094289607333,78.9971889636526,80.4724421844166,6934336.78775639,0.0,1.0
2018-03-28,103.82,107.2,103.26,105.8,5512392,77.7465935937664,80.2777387136559,77.3272322721279,79.2293354095597,7361049.67415429,0.0,1.0
2018-03-29,105.27,105.86,104.17,104.65,3392992,78.8324398730089,79.2742669797352,78.0086944197905,78.3681469811949,4530879.27273825,0.0,1.0
2018-04-02,102.93,105.14,100.24,104.94,3757666,77.0801086361624,78.7350881376286,75.0656765732917,78.5853162370434,5017851.7937187,0.0,1.0
2018-04-03,105.07,105.31,101.79,103.48,3477069,78.6826679724238,78.862394253126,76.2264088028268,77.4919813627716,4643152.66937873,0.0,1.0
2018-04-04,104.17,104.56,103.05,103.55,4241912,78.0086944197905,78.3007496259316,77.1699717765134,77.5444015279764,5664496.45551172,0.0,1.0
2018-04-05,104.38,105.38,103.78,104.6,3842533,78.1659549154049,78.9148144183308,77.7166392136494,78.3307040060486,5131180.12789676,0.0,1.0
2018-04-06,101.93,104.07,98.8,104.07,6473868,76.3312491332365,77.9338084694979,73.9873188890784,77.9338084694979,8644970.08411554,0.0,1.0
2018-04-09,103.38,105.32,101.83,102.48,4634332,77.417095412479,78.8698828481552,76.2563631829439,76.7431218598457,6188519.98524829,0.0,1.0
2018-04-10,107.66,109.08,105.0,105.09,5453564,80.6222140850018,81.6855945791566,78.630247807219,78.6976451624823,7282492.88243281,0.0,1.0
2018-04-11,109.4,110.14,106.94,107.43,3466547,81.9252296200929,82.479385652258,80.0830352428952,80.4499763993289,4629101.96966952,0.0,1.0
2018-04-12,109.98,110.84,108.21,109.47,4378355,82.3595681317899,83.0035873043062,81.0340868116111,81.9776497852977,5846697.52188919,0.0,1.0
2018-04-13,111.02,111.25,109.62,110.45,3338156,83.2769210228741,83.4494457196428,82.2267706947168,82.8493598178387,4450237.5276123,0.185,1.0
2018-04-16,111.02,111.69,110.7,111.65,2745043,83.2769210228741,83.7794929656351,83.0368866621525,83.7494886705449,3659533.39913097,0.0,1.0
2018-04-17,111.15,111.86,110.36,111.16,3720093,83.3744349819173,83.9070112197685,82.7818501538857,83.3819360556899,4959413.96232166,0.0,1.0
2018-04-18,112.85,114.18,111.6,112.11,5109452,84.6496175232512,85.6472603350006,83.7119833016822,84.0945380640823,6811627.44818807,0.0,1.0
2018-04-19,114.04,114.71,112.48,113.41,4963223,85.5422453021849,86.0448172449459,84.3720777936667,85.0696776545141,6616683.3582698,0.0,1.0
2018-04-20,113.97,114.57,112.66,113.53,3112447,85.489737785777,85.9398022121301,84.5070971215727,85.1596905397847,4149335.27435636,0.0,1.0
2018-04-23,114.84,114.96,112.81,113.65,2146925,86.1423312039891,86.2323440892597,84.619613228161,85.2497034250554,2862156.8925985,0.0,1.0
2018-04-24,114.59,116.43,113.37,115.32,3632322,85.9548043596753,87.3350019338249,85.0396733594239,86.5023827450716,4842402.71478378,0.0,1.0
2018-04-25,115.4,115.84,113.07,113.93,2924148,86.562391335252,86.8924385812443,84.8146411462473,85.4597334906868,3898305.88081936,0.0,1.0
2018-04-26,117.62,117.8,115.87,116.41,3439920,88.2276297127586,88.3626490406645,86.9149418025619,87.3199997862798,4585903.43770156,0.0,1.0
2018-04-27,116.79,117.81,116.13,116.75,1822347,87.6050405896367,88.3701501144371,87.1099697206483,87.5750362945465,2429448.17669746,0.0,1.0
2018-04-30,118.17,119.71,116.33,116.59,3315547,88.6401887702489,89.795354131222,87.2599911960993,87.4550191141857,4420096.50955868,0.0,1.0
2018-05-01,117.56,117.95,116.18,117.66,2364905,88.1826232701232,88.4751651472528,87.147475089511,88.2576340078488,3152755.28772112,0.0,1.0
2018-05-02,116.65,118.59,116.12,117.54,4779500,87.500025556821,88.9552338686961,87.1024686468757,88.1676211225782,6371754.42466529,0.0,1.0
2018-05-03,116.01,116.13,114.1,115.9,4269510,87.0199568353777,87.1099697206483,85.5872517448202,86.9374450238796,5691865.09753168,0.0,1.0
2018-05-04,114.66,115.98,111.48,115.0,5724954,86.0073118760831,86.99745361406,83.6219704164115,86.2623483843499,7632179.30338011,0.0,1.0
2018-05-07,113.89,117.12,113.2,115.81,5991347,85.4297291955966,87.852576024131,84.9121551052905,86.8699353599266,7987319.12479446,0.0,1.0
2018-05-08,115.29,115.59,112.19,113.66,3886225,86.4798795237539,86.7049117369305,84.1545466542627,85.2572044988279,5180891.58677578,0.0,1.0
2018-05-09,117.79,118.81,115.9,117.16,6104651,88.3551479668919,89.1202574916923,86.9374450238796,87.8825803192212,8138369.49896169,0.0,1.0
2018-05-10,118.95,119.46,118.45,118.75,4093137,89.225272524508,89.6078272869081,88.8502188358804,89.075251049057,5456734.76106522,0.0,1.0
2018-05-11,117.41,120.0,117.01,119.02,2951245,88.070107163535,90.012885270626,87.7700642126329,89.2777800409159,3934430.04226829,0.0,1.0
2018-05-14,118.68,119.6,118.09,118.11,2645068,89.0227435326491,89.7128423197239,88.5801801800685,88.5951823276136,3526252.48091653,0.0,1.0
2018-05-15,120.23,120.41,118.35,118.48,3191202,90.1854099673947,90.3204292953006,88.7752080981549,88.872722057198,4254326.9094049,0.0,1.0
2018-05-16,121.5,121.87,119.58,119.8,2900150,91.1380463365088,91.4155860660932,89.6978401721788,89.8628637951749,3866313.12787803,0.0,1.0
2018-05-17,126.15,126.45,122.0,122.0,5721363,94.6260456407456,94.8510778539221,91.5131000251364,91.5131000251364,7627391.98877838,0.0,1.0
2018-05-18,125.79,126.48,124.28,126.28,4064392,94.3560069849337,94.8735810752398,93.2233448452783,94.7235595997887,5418413.58082942,0.0,1.0
2018-05-21,127.45,128.03,126.0,126.88,2573279,95.6011852311773,96.0362475099854,94.5135295341573,95.1736240261419,3430547.51629842,0.0,1.0
2018-05-22,123.76,127.96,123.08,127.3,2397243,92.8332890091056,95.9837399935775,92.323215992572,95.4886691245891,3195866.44884358,0.0,1.0
2018-05-23,122.98,124.22,121.68,123.24,4382934,92.2482052548465,93.178338402643,91.2730656644147,92.4432331729329,5843075.44879505,0.0,1.0
2018-05-24,119.98,121.7,119.67,121.25,3176181,89.9978831230809,91.2880678119598,89.7653498361318,90.950519492195,4234301.77639666,0.0,1.0
2018-05-25,117.76,117.94,115.31,117.44,3935591,88.3326447455743,88.4676640734802,86.494881671299,88.0926103848526,5246703.49783929,0.0,1.0
2018-05-29,116.21,117.62,115.16,116.1,3255225,87.1699783108287,88.2276297127586,86.3823655647107,87.0874664993306,4339678.68961838,0.0,1.0
2018-05-30,119.76,120.22,117.16,117.54,2894036,89.8328595000847,90.1779088936221,87.8825803192212,88.1676211225782,3858162.29483014,0.0,1.0
2018-05-31,117.81,120.22,117.73,118.85,3544157,88.3701501144371,90.1779088936221,88.3101415242566,89.1502617867825,4724866.2091136,0.0,1.0
2018-06-01,118.35,118.56,117.09,118.48,2919371,88.7752080981549,88.9327306473785,87.8300728028133,88.872722057198,3891937.45925087,0.0,1.0
2018-06-04,118.67,121.05,117.79,120.06,3756482,89.0152424588765,90.8004980167439,88.3551479668919,90.0578917132613,5007925.68358103,0.0,1.0
2018-06-05,116.58,118.24,114.8,118.02,4158693,87.4475180404131,88.6926962866568,86.1123269088989,88.5276726636606,5544130.24868178,0.0,1.0
2018-06-06,116.14,117.41,114.86,116.3,4361062,87.1174707944208,88.070107163535,86.1573333515342,87.2374879747817,5813916.95674017,0.0,1.0
2018-06-07,117.93,119.27,116.62,117.42,3737073,88.4601629997077,89.4653068852297,87.4775223355034,88.0776082373075,4982050.72142424,0.0,1.0
2018-06-08,117.67,118.72,116.65,118.16,2413530,88.2651350816213,89.0527478277393,87.500025556821,88.6326876964764,3217579.34021601,0.0,1.0
2018-06-11,118.01,118.69,116.5,117.96,2374892,88.5201715898881,89.0302446064216,87.3875094502327,88.4826662210253,3166069.38154665,0.0,1.0
2018-06-12,118.47,119.11,117.31,117.91,3396796,88.8652209834255,89.3452897048688,87.9950964258095,88.4451608521626,4528413.00192182,0.0,1.0
2018-06-13,118.25,119.73,117.77,118.49,2364853,88.7001973604293,89.8103562787671,88.3401458193468,88.8802231309706,3152685.96431279,0.0,1.0
2018-06-14,117.53,119.49,117.41,119.35,2856553,88.1601200488056,89.6303305082258,88.070107163535,89.5253154754101,3808192.11571104,0.0,1.0
2018-06-15,114.18,117.1,113.93,116.91,5028559,85.6472603350006,87.8375738765859,85.4597334906868,87.6950534749074,6703785.55454346,0.0,1.0
2018-06-18,116.62,117.87,114.0,114.4,3181612,87.4775223355034,88.4151565570724,85.5122410070947,85.8122839579968,4241542.07313907,0.0,1.0
2018-06-19,117.08,117.77,114.1,115.02,2447966,87.8225717290407,88.3401458193468,85.5872517448202,86.277350531895,3263487.43423584,0.0,1.0
2018-06-20,119.43,119.82,117.4,118.25,2383557,89.5853240655905,89.87786594272,88.0626060897624,88.7001973604293,3177621.0610298,0.0,1.0
2018-06-21,116.6,118.39,116.01,118.39,3003639,87.4625201879582,88.8052123932451,87.0199568353777,88.8052123932451,4004278.70872418,0.0,1.0
2018-06-22,118.51,120.95,118.2,120.05,3364827,88.8952252785157,90.7254872790184,88.6626919915666,90.0503906394887,4485793.77036996,0.0,1.0
2018-06-25,116.83,118.95,115.91,118.84,1946310,87.6350448847269,89.225272524508,86.9449460976521,89.1427607130099,2594708.51642856,0.0,1.0
2018-06-26,119.68,120.46,117.04,117.04,2472597,89.7728509099043,90.3579346641634,87.7925674339505,87.7925674339505,3296324.06635927,0.0,1.0
2018-06-27,123.93,124.78,120.81,121.63,4709193,92.960807263239,93.5983985339059,90.6204722462027,91.235560295552,6278025.17718439,0.0,1.0
2018-06-28,123.5,125.5,122.51,124.17,2679688,92.6382610910192,94.1384758455297,91.8956547875366,93.1408330337802,3572405.87315043,0.0,1.0
2018-06-29,124.43,126.32,123.29,123.43,3020241,93.3358609518666,94.7535638948789,92.4807385417956,92.5857535746114,4026411.53997395,0.0,1.0
2018-07-02,122.4,123.86,121.11,123.81,2310840,91.8131429760385,92.9082997468311,90.8455044593793,92.8707943779684,3080678.9402016,0.0,1.0
2018-07-03,122.43,125.4,122.01,124.02,1382761,91.8356461973562,94.0634651078041,91.520601098909,93.0283169271919,1843417.41186413,0.0,1.0
2018-07-05,123.22,125.04,122.71,123.65,2483854,92.4282310253878,93.7934264519923,92.0456762629876,92.7507771976075,3311331.25111886,0.0,1.0
2018-07-06,124.35,124.95,122.01,122.18,1495076,93.2758523616862,93.7259167880393,91.520601098909,91.6481193530423,1993149.30813074,0.0,1.0
2018-07-09,126.13,126.46,124.51,125.0,1671904,94.6110434932005,94.8585789276947,93.395869542047,93.7634221569021,2228886.22442004,0.0,1.0
2018-07-10,126.97,127.96,126.06,127.27,1996218,95.2411336900948,95.9837399935775,94.5585359767926,95.4661659032714,2661242.99070959,0.0,1.0
2018-07-11,124.66,126.82,123.63,126.06,1963790,93.5083856486353,95.1286175835066,92.7357750500624,94.5585359767926,2618011.84676503,0.0,1.0
2018-07-12,124.14,125.67,123.1,124.91,1971237,93.1183298124626,94.2659940996631,92.3382181401171,93.6959124929491,2627939.75872244,0.0,1.0
2018-07-13,125.96,127.01,124.13,124.39,1820213,94.4835252390671,95.271137985185,93.11082873869,93.3058566567764,2426603.25067126,0.0,1.0
2018-07-16,124.61,125.44,122.9,124.77,3210163,93.6096501445647,94.233163583454,92.3250622162508,93.7298455062783,4273260.40437324,0.185,1.0
2018-07-17,124.32,124.99,122.11,124.2,3869201,93.3917960514589,93.8951141286345,91.7315976177899,93.3016495301737,5150549.49853367,0.0,1.0
2018-07-18,123.58,124.21,121.16,123.34,3280198,92.8358925035335,93.3091617402808,91.0179376576155,92.6555994609631,4366488.62749471,0.0,1.0
2018-07-19,122.39,123.58,122.19,122.74,2889349,91.9419395007887,92.8358925035335,91.7916952986467,92.2048668545372,3846203.65885328,0.0,1.0
2018-07-20,122.35,123.31,121.44,122.68,1540628,91.9118906603603,92.6330628306418,91.2282795406143,92.1597935938946,2050831.88307532,0.0,1.0
2018-07-23,122.86,123.46,122.29,123.16,1746311,92.2950133758224,92.7457459822483,91.8668173997177,92.5203796790353,2324630.13561038,0.0,1.0
2018-07-24,125.62,127.12,122.98,123.69,2850860,94.3683833653818,95.4952148814467,92.3851598971076,92.9185268147116,3794968.40391329,0.0,1.0
2018-07-25,128.38,128.67,125.32,125.63,2967334,96.4417533549412,96.6596074480471,94.1430170621688,94.3758955754889,3950014.65307227,0.0,1.0
2018-07-26,128.86,129.75,128.36,128.94,2860317,96.802339440082,97.4709261396138,96.426728934727,96.8624371209388,3807557.24243773,0.0,1.0
2018-07-27,129.15,130.49,127.76,128.32,2452915,97.0201935331879,98.0268296875392,95.975996328301,96.3966800942986,3265237.48008845,0.0,1.0
2018-07-30,129.9,131.6,129.53,130.45,2053326,97.5836092912203,98.8606850094272,97.3056575172576,97.9967808471107,2733318.11907061,0.0,1.0
2018-07-31,128.94,131.4,128.32,130.29,2467908,96.8624371209388,98.7104408072852,96.3966800942986,97.8765854853972,3285195.65456207,0.0,1.0
2018-08-01,125.57,128.55,124.92,127.57,3525519,94.3308223148463,96.5694609267619,93.8425286578848,95.8332643362661,4693051.64490573,0.0,1.0
2018-08-02,125.93,126.31,123.51,124.56,3510603,94.6012618787019,94.8867258627716,92.7833070327838,93.5720890940293,4673195.97022765,0.0,1.0
2018-08-03,122.41,125.01,120.84,122.75,4117651,91.9569639210029,93.9101385488487,90.7775469341883,92.2123790646443,5481277.73490875,0.0,1.0
2018-08-06,123.9,125.1,122.0,123.18,2395966,93.0762832269607,93.9777484398126,91.6489633066118,92.5354040992495,3189428.89754337,0.0,1.0
2018-08-07,124.43,126.29,124.31,125.0,1774014,93.474430362637,94.8717014425574,93.3842838413518,93.9026263387416,2361507.4321783,0.0,1.0
2018-08-08,122.77,124.38,121.5,123.3,3152892,92.2274034848585,93.4368693121015,91.2733528012568,92.6255506205347,4197023.18631955,0.0,1.0
2018-08-09,122.31,123.9,121.88,123.2,1874788,91.8818418199319,93.0762832269607,91.5588167853266,92.5504285194637,2495654.37237738,0.0,1.0
2018-08-10,122.77,122.89,121.37,122.2,2268014,92.2274034848585,92.3175500061437,91.1756940698646,91.7992075087538,3019103.52301866,0.0,1.0
2018-08-13,121.5,123.5,121.14,122.79,1581944,91.2733528012568,92.7757948226767,91.0029132374013,92.2424279050727,2105830.34479427,0.0,1.0
2018-08-14,123.07,123.5683,122.04,122.9,1469931,92.4527697880714,92.8271032177082,91.6790121470402,92.3250622162508,1956722.42794548,0.0,1.0
2018-08-15,115.44,121.73,114.71,121.47,4183972,86.7209534763547,91.4461336337201,86.1725621385364,91.2508161709356,5569562.00685333,0.0,1.0
2018-08-16,115.91,117.07,115.67,116.11,3702262,87.0740273513883,87.9454437238118,86.8937343088179,87.2242715535303,4928325.94831343,0.0,1.0
2018-08-17,114.77,116.75,114.05,116.51,4492925,86.217635399179,87.7050530003847,85.6767562714679,87.5247599578143,5980829.79036224,0.0,1.0
2018-08-20,114.77,115.74,114.63,115.22,4020618,86.217635399179,86.9463197795676,86.1124644576796,86.5556848539985,5352110.68737329,0.0,1.0
2018-08-21,115.49,116.62,115.29,115.92,2548800,86.7585145268902,87.6073942689924,86.6082703247482,87.0815395614954,3392876.34885409,0.0,1.0
2018-08-22,117.32,117.92,116.24,116.24,2104183,88.1332489764893,88.5839815829153,87.3219302849226,87.3219302849226,2801017.23727278,0.0,1.0
2018-08-23,116.4,116.8,115.74,116.71,2074845,87.4421256466362,87.7426140509202,86.9463197795676,87.6750041599563,2761963.48400744,0.0,1.0
2018-08-24,117.46,118.99,117.35,117.64,2147133,88.2384199179887,89.3877880643749,88.1557856068106,88.3736396999165,2858190.82452297,0.0,1.0
2018-08-27,118.65,118.97,117.27,117.59,1816478,89.1323729207335,89.3727636441607,88.0956879259538,88.336078649381,2418034.07266706,0.0,1.0
2018-08-28,117.97,119.73,117.77,118.63,1970730,88.6215426334508,89.9436916123003,88.4712984313088,89.1173485005193,2623369.11761505,0.0,1.0
2018-08-29,118.78,119.5,118.05,119.04,2070868,89.2300316521258,89.770910779837,88.6816403143076,89.4253491149104,2756669.43612633,0.0,1.0
2018-08-30,118.91,119.47,118.14,118.14,2096772,89.3276903835181,89.7483741495157,88.7492502052715,88.7492502052715,2791151.964744,0.0,1.0
2018-08-31,118.23,118.81,117.67,118.57,2020107,88.8168600962354,89.2525682824471,88.3961763302378,89.0722752398767,2689098.10987704,0.0,1.0
2018-09-04,117.68,119.35,116.75,119.04,1703126,88.4036885403449,89.6582276282305,87.7050530003847,89.4253491149104,2267143.72430888,0.0,1.0
2018-09-05,117.89,118.26,116.22,116.81,2081640,88.561444952594,88.8393967265567,87.3069058647084,87.7501262610273,2771008.75817194,0.0,1.0
2018-09-06,115.5,118.13,115.21,117.78,1982356,86.7660267369973,88.7417379951644,86.5481726438914,88.4788106414159,2638845.25557478,0.0,1.0
2018-09-07,114.47,115.32,113.7,114.98,3288565,85.992269095966,86.6308069550695,85.4138289177194,86.3753918114281,4377626.49488754,0.0,1.0
2018-09-10,114.32,115.52,114.2,115.0,1778678,85.8795859443595,86.7810511572115,85.7894394230743,86.3904162316423,2367715.99122219,0.0,1.0
2018-09-11,116.22,117.17,114.08,114.39,2370898,87.3069058647084,88.0205658248828,85.6992929017891,85.9321714151092,3156059.22384866,0.0,1.0
2018-09-12,116.94,119.09,116.88,117.29,2236028,87.8477849924196,89.4629101654459,87.802711731777,88.110712346168,2976524.84171984,0.0,1.0
2018-09-13,116.62,117.13,115.03,116.8,2335979,87.6073942689924,87.9905169844544,86.4129528619636,87.7426140509202,3109576.23215625,0.0,1.0
2018-09-14,117.82,118.53,116.57,116.57,1536581,88.5088594818443,89.0422263994484,87.5698332184569,87.5698332184569,2045444.6535619,0.0,1.0
2018-09-17,117.54,118.75,117.07,118.32,2537213,88.2985175988455,89.2074950218045,87.9454437238118,88.8844699871993,3377452.12637521,0.0,1.0
2018-09-18,119.45,120.3,118.46,118.75,1868186,89.7333497293015,90.3718875884049,88.9896409286986,89.2074950218045,2486866.01328481,0.0,1.0
2018-09-19,120.17,120.57,119.13,119.45,1767256,90.2742288570126,90.5747172612966,89.4929590058743,89.7333497293015,2352511.41116231,0.0,1.0
2018-09-20,119.21,120.99,118.77,120.43,1997527,89.5530566867311,90.8902300857948,89.2225194420187,90.4695463197972,2659040.3776277,0.0,1.0
2018-09-21,119.46,120.61,118.04,118.52,4784611,89.7408619394086,90.604766101725,88.6741281042005,89.0347141893412,6369112.32751379,0.0,1.0
2018-09-24,123.99,124.19,121.17,121.42,3593427,93.1438931179246,93.2941373200666,91.0254498677226,91.2132551204001,4783448.4775713,0.0,1.0
2018-09-25,125.64,126.5,124.26,124.58,3873631,94.383407785596,95.0294578548065,93.3467227908163,93.5871135142434,5156446.56469242,0.0,1.0
2018-09-26,125.31,126.38,125.01,125.45,3106225,94.1355048520617,94.9393113335213,93.9101385488487,94.2406757935611,4134901.65439395,0.0,1.0
2018-09-27,127.0,127.65,125.72,126.57,2925502,95.4050683601615,95.8933620171229,94.4435054664528,95.0820433255562,3894329.30960662,0.0,1.0
2018-09-28,127.57,129.09,126.55,126.55,2724602,95.8332643362661,96.9751202725452,95.067018905342,95.067018905342,3626898.02489037,0.0,1.0
2018-10-01,129.49,129.81,127.78,127.93,2024564,97.2756086768292,97.5159994002564,95.9910207485152,96.1037039001217,2695031.11752254,0.0,1.0
2018-10-02,130.0,130.06,128.74,129.75,3278228,97.6587313922913,97.7038046529339,96.7121929187968,97.4709261396138,4363866.2301284,0.0,1.0
2018-10-03,130.38,130.54,129.25,130.17,3172439,97.9441953763611,98.0643907380746,97.0953156342588,97.786438964112,4223043.49155773,0.0,1.0
2018-10-04,130.23,130.5,129.13,129.92,3223158,97.8315122247546,98.0343418976462,97.0051691129736,97.5986337114345,4290558.90882763,0.0,1.0
2018-10-05,131.05,131.1,129.6,130.34,2244026,98.4475134535367,98.4850745040722,97.3582429880073,97.9141465359327,2987171.50879381,0.0,1.0
2018-10-08,129.83,131.34,129.23,129.98,2115531,97.5310238204706,98.6653675466426,97.0802912140446,97.6437069720771,2816123.31103565,0.0,1.0
2018-10-09,132.35,133.53,130.1,130.22,2454137,99.4241007674596,100.310541560097,97.7338534933623,97.8240000146475,3266864.16515527,0.0,1.0
2018-10-10,126.47,132.0,126.35,132.0,3450778,95.0069212244852,99.1611734137112,94.9167747032,99.1611734137112,4593558.953761,0.0,1.0
2018-10-11,121.62,125.48,120.82,125.29,4760950,91.3634993225421,94.2632124238824,90.7625225139741,94.1204804318475,6337615.60462841,0.0,1.0
2018-10-12,122.18,123.78,120.38,123.62,2955426,91.7841830885396,92.9861367056755,90.4319852692617,92.8659413439619,3934163.12625097,0.0,1.0
2018-10-15,122.57,123.56,121.95,122.95,2277521,92.0771592827165,92.8208680833193,91.6114022560763,92.3626232667863,3031758.9198519,0.0,1.0
2018-10-16,122.26,123.48,122.06,122.86,2427114,92.0095493917526,92.9276881964143,91.8590348336113,92.4610930661764,3225088.69570226,0.22,1.0
2018-10-17,120.14,122.59,118.49,122.21,2576399,90.4140950754552,92.2578984126857,89.1723499707898,91.9719207522173,3423454.88943602,0.0,1.0
2018-10-18,118.55,119.25,117.55,118.55,2096920,89.2175043382322,89.7443052917266,88.4649315475259,89.2175043382322,2786335.12385161,0.0,1.0
2018-10-19,117.67,120.65,117.08,118.59,3547492,88.5552402824107,90.7979071987154,88.1112223358939,89.2476072498605,4713819.10668151,0.0,1.0
2018-10-22,116.25,118.34,115.4,118.1,1593490,87.4865869196077,89.0594640521839,86.8469000475073,88.8788465824144,2117389.86537698,0.0,1.0
2018-10-23,111.12,114.38,109.53,114.17,5023705,83.6258885032844,86.0792758009869,82.4292977660614,85.9212355149386,6675374.21235381,0.0,1.0
2018-10-24,106.14,111.95,106.0,111.78,5540939,79.878076005567,84.2505239195706,79.7727158148681,84.1225865451505,7362661.8825798,0.0,1.0
2018-10-25,107.12,108.86,106.36,107.87,2926659,80.6155973404592,81.9250739962881,80.0436420195224,81.1800269334889,3888871.66283713,0.0,1.0
2018-10-26,106.56,107.37,103.49,105.59,4332268,80.1941565776636,80.8037405381357,77.8837581101953,79.4641609706785,5756609.92996318,0.0,1.0
2018-10-29,102.04,107.0,100.63,106.95,4307577,76.7925275636711,80.5252886055744,75.7313999287752,80.4876599660391,5723801.14348443,0.0,1.0
2018-10-30,105.51,106.16,101.03,101.69,4274156,79.403955147422,79.8931274613811,76.0324290450578,76.5291270869239,5679392.15021132,0.0,1.0
2018-10-31,105.34,108.72,105.07,106.68,4010853,79.2760177730019,81.8197138055892,79.0728231195112,80.2844653125484,5329521.67488775,0.0,1.0
2018-11-01,106.89,107.3,103.85,105.98,3771712,80.4425055985967,80.7510604427863,78.1546843148495,79.757664359054,5011757.06400464,0.0,1.0
2018-11-02,102.35,106.49,100.84,106.15,6607494,77.0258251287901,80.1414764823142,75.8894402148236,79.885601733474,8779873.63029528,0.0,1.0
2018-11-05,106.35,107.11,104.04,104.54,5029710,80.0361162916153,80.6080716125521,78.2976731450837,78.6739595404369,6683353.50694719,0.0,1.0
2018-11-06,107.33,107.54,105.44,107.06,4336673,80.7736376265075,80.9316779125558,79.3512750520726,80.5704429730168,5762463.18436514,0.0,1.0
2018-11-07,109.15,110.2,107.36,109.25,3424396,82.1433201055929,82.9335215358346,80.7962148102287,82.2185773846636,4550252.20455572,0.0,1.0
2018-11-08,104.85,108.95,104.72,108.73,4150093,78.9072571055558,81.9928055474517,78.809422642764,81.8272395334963,5514540.32254484,0.0,1.0
2018-11-09,105.51,106.22,102.5,103.09,3486003,79.403955147422,79.9382818288235,77.138711047396,77.5827289939128,4632114.05335067,0.0,1.0
2018-11-12,101.25,106.95,101.03,106.84,3267022,76.1979950590132,80.4876599660391,76.0324290450578,80.4048769590614,4341137.54887928,0.0,1.0
2018-11-13,98.52,102.41,98.08,101.22,5175698,74.1434713403849,77.0709794962325,73.8123393124742,76.175417875292,6877338.72911153,0.0,1.0
2018-11-14,98.07,101.1,97.24,100.75,4669883,73.8048135845671,76.0851091404072,73.1801781682809,75.82170866366,6205224.34197659,0.0,1.0
2018-11-15,101.59,101.96,96.81,97.91,4217666,76.4538698078533,76.7323217404146,72.8565718682772,73.6844019380541,5604329.6437035,0.0,1.0
2018-11-16,105.2,105.59,102.7,103.0,6064971,79.1706575823031,79.4641609706785,77.2892256055373,77.5149974427492,8058982.56606901,0.0,1.0
2018-11-19,105.71,106.13,103.61,103.99,4309250,79.5544697055633,79.8705502776599,77.97406684508,78.2600445055484,5726024.18425956,0.0,1.0
2018-11-20,102.36,103.97,101.37,103.45,5704647,77.0333508566972,78.2449930497343,76.2883037938979,77.853655198567,7580192.99986395,0.0,1.0
2018-11-21,106.0,107.57,103.23,103.29,5253382,79.7727158148681,80.954255096277,77.6880891846116,77.733243552054,6980563.29550475,0.0,1.0
2018-11-23,100.7,102.21,99.375,101.63,3373732,75.7840800241247,76.9204649380912,74.7869210764388,76.4839727194816,4482931.14189485,0.0,1.0
2018-11-26,102.54,102.73,101.03,101.7,3664176,77.1688139590243,77.3118027892585,76.0324290450578,76.536652814831,4868865.90274026,0.0,1.0
2018-11-27,101.95,103.06,100.76,102.26,3554969,76.7247960125076,77.5601518101916,75.8292343915671,76.9580935776265,4723754.35825098,0.0,1.0
2018-11-28,103.77,104.06,101.58,101.99,3580761,78.094478491593,78.3127246008979,76.4463440799462,76.7548989241358,4758026.12613644,0.0,1.0
2018-11-29,105.47,106.59,103.59,103.97,2662116,79.3738522357938,80.2167337613848,77.9590153892659,78.2449930497343,3537353.50636522,0.0,1.0
2018-11-30,103.31,104.68,102.89,104.39,5268875,77.7482950078682,78.7793197311358,77.4322144357715,78.561073621831,7001150.00843316,0.0,1.0
2018-12-03,108.11,108.38,106.16,107.11,4061429,81.3606444032584,81.5638390567491,79.8931274613811,80.6080716125521,5396725.80533808,0.0,1.0
2018-12-04,104.07,108.78,103.65,108.32,3153871,78.3202503288049,81.8648681730316,78.0041697567083,81.5186846893067,4190785.31531819,0.0,1.0
2018-12-06,102.13,102.29,99.56,101.45,5046203,76.8602591148347,76.9806707613477,74.9261470427195,76.3485096171544,6705268.99499522,0.0,1.0
2018-12-07,103.61,107.64,103.41,104.76,5226563,77.97406684508,81.0069351916264,77.8235522869388,78.8395255543923,6944926.87557144,0.0,1.0
2018-12-10,101.71,103.26,99.21,102.05,3368722,76.5441785427381,77.7106663683328,74.6627465659723,76.8000532915782,4476273.97854551,0.0,1.0
2018-12-11,102.07,104.35,101.69,103.57,3713814,76.8151047473923,78.5309707102027,76.5291270869239,77.9439639334518,4934823.64212839,0.0,1.0
2018-12-12,103.93,106.6,103.83,104.24,3443259,78.2148901381061,80.2242594892919,78.1396328590354,78.448187703225,4575316.88963727,0.0,1.0
2018-12-13,102.83,104.3,101.46,103.22,2685157,77.3870600683291,78.4933420706674,76.3560353450615,77.6805634567046,3567969.81389658,0.0,1.0
2018-12-14,100.08,102.95,99.06,102.28,3088455,75.3174848938868,77.4773688032139,74.5498606473664,76.9731450334406,4103862.16209256,0.0,1.0
2018-12-17,96.21,100.27,95.46,99.54,4816089,72.4050281938534,75.460473724121,71.8405986008237,74.9110955869054,6399499.237117,0.0,1.0
2018-12-18,94.01,96.96,93.71,96.37,4658657,70.7493680542995,72.9694577868831,70.5235962170876,72.5254398403664,6190307.51248364,0.0,1.0
2018-12-19,92.98,97.14,92.3,94.96,4046650,69.974218079872,73.1049208892102,69.4624685821917,71.4643122054705,5377087.83784509,0.0,1.0
2018-12-20,89.74,93.35,89.02,91.53,5743826,67.5358822379836,70.2526700124334,66.9940298286751,68.8829875333479,7632253.08027589,0.0,1.0
2018-12-21,87.26,90.49,86.82,89.44,7468846,65.669501717032,68.1003118310133,65.3383696891212,67.3101104007717,9924416.73713762,0.0,1.0
2018-12-24,82.86,86.73,82.78,86.23,2773362,62.3581814379243,65.2706381379576,62.2979756146677,64.8943517426045,3685174.42332342,0.0,1.0
2018-12-26,88.99,89.03,82.04,83.83,4488227,66.9714526449539,67.0015555565821,61.7410717495451,63.0881770449094,5963844.36884533,0.0,1.0
2018-12-27,88.79,88.79,85.05,87.1,4305197,66.8209380868126,66.8209380868126,64.0063158495711,65.549090070519,5720638.65869971,0.0,1.0
2018-12-28,87.52,89.33,86.15,89.24,3325222,65.8651706426156,67.227327393794,64.834145919348,67.1595958426305,4418472.26084167,0.0,1.0
2018-12-31,87.21,88.9,86.37,88.21,3571125,65.6318730774967,66.9037210937903,64.9997119333034,66.384445868203,4745222.0490837,0.0,1.0
2019-01-02,90.61,91.26,85.2,85.66,3862988,68.1906205658981,68.6797928798572,64.119201768177,64.4653852519019,5133042.34182386,0.0,1.0
2019-01-03,89.97,91.22,88.26,90.6,2961706,67.7089739798461,68.6496899682289,66.4220745077383,68.183094837991,3935441.24445475,0.0,1.0
2019-01-04,93.92,94.3,91.08,91.7,3874273,70.681636503136,70.9676141636044,68.5443297775301,69.010924907768,5148037.56904887,0.0,1.0
2019-01-07,94.51,96.41,92.22,94.49,4453062,71.1256544496527,72.5555427519947,69.4022627589352,71.1106029938386,5917117.99176359,0.0,1.0
2019-01-08,95.52,96.11,94.34,95.66,3438135,71.885752968266,72.3297709147828,70.9977170752326,71.9911131589649,4568508.24592429,0.0,1.0
2019-01-09,99.19,99.51,96.11,96.78,4739621,74.6476951101582,74.8885184031842,72.3297709147828,72.833994684556,6297890.46126924,0.0,1.0
2019-01-10,99.12,99.32,97.28,98.02,3480397,74.5950150148087,74.74552957295,73.2102810799091,73.7671849450318,4624664.94003004,0.0,1.0
2019-01-11,96.87,98.01,95.96,97.86,3206060,72.9017262357196,73.7596592171247,72.2168849961768,73.6467732985188,4260132.76003648,0.0,1.0
2019-01-14,98.51,99.01,95.28,95.66,3504856,74.1359456124779,74.512232007831,71.7051354984965,71.9911131589649,4657165.45068103,0.0,1.0
2019-01-15,98.59,99.94,98.0,98.97,2452677,74.1961514357344,75.2121247031879,73.7521334892177,74.4821290962028,3259056.17408533,0.0,1.0
2019-01-16,98.67,99.42,97.44,98.55,2800492,74.4219232729463,74.9876113489036,73.4941948283763,74.3314131807931,3712945.50701902,0.22,1.0
2019-01-17,99.05,99.35,97.11,98.36,2670771,74.7085385647647,74.9348137951476,73.245292074955,74.1881055348839,3540958.94033144,0.0,1.0
2019-01-18,101.05,101.37,99.11,100.3,3299569,76.2170401006509,76.4584003463927,74.7537936108412,75.6513520246935,4374631.27680751,0.0,1.0
2019-01-22,96.86,100.06,96.63,99.76,4390213,73.0567293829693,75.4703318403872,72.8832517063423,75.2440566100043,5820627.81582896,0.0,1.0
2019-01-23,96.57,98.42,96.13,97.65,2679126,72.8379966602657,74.2333605809605,72.5061263223708,73.6525874896443,3552036.15808859,0.0,1.0
2019-01-24,97.24,98.05,95.79,96.52,3128912,73.3433446747876,73.9542877968215,72.2496810612701,72.8002841218686,4148370.98347644,0.0,1.0
2019-01-25,99.1,100.3,98.05,98.19,2417720,74.7462511031618,75.6513520246935,73.9542877968215,74.0598829043336,3205459.11619459,0.0,1.0
2019-01-28,98.1,98.25,96.49,97.43,2953043,73.9920003352187,74.1051379504102,72.7776565988303,73.4866523206968,3915200.52150978,0.0,1.0
2019-01-29,98.87,99.75,98.09,98.6,2873391,74.5727734265349,75.2365141023248,73.9844578275393,74.3691257191903,3809596.38640599,0.0,1.0
2019-01-30,99.45,99.9,98.37,99.69,3000648,75.0102388719419,75.3496517175163,74.1956480425633,75.1912590562482,3978316.13507398,0.0,1.0
2019-01-31,99.2,100.85,98.59,99.94,2500657,74.8216761799561,76.0661899470622,74.3615832115108,75.379821748234,3315418.56671816,0.0,1.0
2019-02-01,98.85,100.49,98.55,99.87,2614650,74.557688411176,75.7946596706027,74.3314131807931,75.327024194478,3466552.65215086,0.0,1.0
2019-02-04,99.38,99.4,96.71,97.75,1788359,74.9574413181859,74.9725263335447,72.9435917677778,73.7280125664386,2371040.3436207,0.0,1.0
2019-02-05,98.35,99.65,97.87,99.23,1978101,74.1805630272045,75.1610890255305,73.8185226585918,74.8443037029944,2622603.89259452,0.0,1.0
2019-02-06,96.18,97.61,96.06,97.49,2723700,72.5438388607679,73.6224174589266,72.4533287686148,73.5319073667734,3611133.21425939,0.0,1.0
2019-02-07,92.99,95.77,91.73,95.46,3458969,70.1377789110294,72.2345960459113,69.1874229434211,72.0007783078489,4585966.82563924,0.0,1.0
2019-02-08,92.5,93.27,89.94,92.67,3072991,69.7681960347373,70.3489691260535,67.837314068803,69.8964186652876,4074229.85909615,0.0,1.0
2019-02-11,94.21,94.35,91.61,91.63,2625650,71.05796484792,71.163559955432,69.0969128512679,69.1119978666268,3481136.66116685,0.0,1.0
2019-02-12,95.63,97.12,95.2,95.78,3072416,72.1290009383992,73.2528345826345,71.8046731081837,72.2421385535907,4073467.51317031,0.0,1.0
2019-02-13,96.75,97.79,95.74,96.15,3469175,72.9737617984955,73.7581825971563,72.211968522873,72.5212113377297,4599498.13436807,0.0,1.0
2019-02-14,96.96,97.83,96.25,96.33,2654728,73.1321544597636,73.7883526278741,72.596636414524,72.6569764759594,3519688.82609112,0.0,1.0
2019-02-15,100.25,100.26,97.91,98.22,3038628,75.6136394862964,75.6211819939758,73.8486926893095,74.0825104273719,4028670.74074919,0.0,1.0
2019-02-19,99.71,100.28,98.405,99.0,2791516,75.2063440716071,75.6362670093347,74.2220468194414,74.6708260263675,3701044.95566197,0.0,1.0
2019-02-20,98.78,99.81,98.42,99.58,3456312,74.50489085742,75.2817691484014,74.2333605809605,75.1082914717745,4582444.12455237,0.0,1.0
2019-02-21,95.35,98.665,94.57,98.34,3836798,71.9178107233752,74.4181520191066,71.3294951243795,74.1730205195251,5086899.69313947,0.0,1.0
2019-02-22,95.53,97.12,95.12,96.43,4163755,72.0535758616049,73.2528345826345,71.7443330467483,72.7324015527537,5520385.49639777,0.0,1.0
2019-02-25,94.75,95.71,94.17,95.13,6090760,71.4652602626093,72.1893409998347,71.0277948172023,71.7518755544277,8075245.34129401,0.0,1.0
2019-02-26,93.91,95.17,92.97,94.99,5777555,70.8316896175371,71.7820455851454,70.1226938956706,71.6462804469156,7659992.20094371,0.0,1.0
2019-02-27,95.04,98.4,93.99,95.54,6452228,71.6839929853128,74.2182755656016,70.8920296789725,72.0611183692844,8554486.48411147,0.0,1.0
2019-02-28,94.0,96.23,92.97,95.37,5204722,70.899572186652,72.5815513991651,70.1226938956706,71.932895738734,6900519.324884,0.0,1.0
2019-03-01,96.42,97.01,94.39,94.64,5033919,72.7248590450743,73.1698669981607,71.1937299861498,71.3822926781356,6674065.4619787,0.0,1.0
2019-03-04,96.81,97.63,95.12,96.71,3729106,73.0190168445721,73.6375024742854,71.7443330467483,72.9435917677778,4944119.59323493,0.0,1.0
2019-03-05,95.5,97.3,95.27,97.04,3336968,72.0309483385666,73.3885997208642,71.8574706619397,73.192494521199,4424215.58164288,0.0,1.0
2019-03-06,91.94,94.98,91.56,94.92,5079169,69.3458156046892,71.6387379392362,69.0592003128708,71.5934828931596,6734058.77179448,0.0,1.0
2019-03-07,91.35,92.12,90.58,92.07,3731346,68.9008076516027,69.4815807429189,68.3200345602865,69.4438682045218,4947089.42779818,0.0,1.0
2019-03-08,86.44,89.7,86.19,89.32,6760961,65.1974363810021,67.6562938844966,65.0088736890163,67.3696785926782,8963810.56188727,0.0,1.0
2019-03-11,86.26,87.87,86.14,86.77,7699136,65.0616712427723,66.2760149791607,64.9711611506192,65.4463391344233,10207660.8035761,0.0,1.0
2019-03-12,86.98,87.64,86.47,86.93,8308871,65.6047317956914,66.1025373025338,65.2200639040404,65.5670192572942,11016059.0524274,0.0,1.0
2019-03-13,88.57,88.67,86.77,88.0,6656037,66.8039905167209,66.8794155935152,65.4463391344233,66.3740675789933,8824700.32897875,0.0,1.0
2019-03-14,89.69,90.05,88.34,88.62,4338879,67.6487513768172,67.9202816532767,66.630512840094,66.8417030551181,5752568.22320834,0.0,1.0
2019-03-15,88.85,90.36,88.0,89.11,8939907,67.015180731745,68.1540993913391,66.3740675789933,67.2112859314102,11852698.5718288,0.0,1.0
2019-03-18,91.92,92.19,88.82,89.02,4197035,69.3307305893303,69.5343782966749,66.9925532087067,67.1434033622953,5564508.75276615,0.0,1.0
2019-03-19,92.88,93.13,92.34,92.82,7035357,70.0548113265557,70.2433740185415,69.6475159118664,70.0095562804791,9327609.99261016,0.0,1.0
2019-03-20,95.89,96.61,92.82,93.05,7928507,72.3251061380644,72.8681666909835,70.0095562804791,70.183033957106,10511765.2337585,0.0,1.0
2019-03-21,96.87,97.23,94.39,95.82,5389145,73.0642718906487,73.3358021671082,71.1937299861498,72.2723085843084,7145030.84258909,0.0,1.0
2019-03-22,93.68,95.95,92.78,95.75,7873033,70.6582119409102,72.370361184141,69.9793862497614,72.2195110305524,10438216.7504719,0.0,1.0
2019-03-25,92.78,94.13,91.98,93.55,2940537,69.9793862497614,70.9976247864846,69.3759856354069,70.5601593410776,3898619.8290776,0.0,1.0
2019-03-26,94.77,95.99,94.27,94.45,2394069,71.4803452779682,72.4005312148587,71.1032198939966,71.2389850322264,3174102.17099121,0.0,1.0
2019-03-27,94.59,95.45,93.64,94.32,2761665,71.3445801397384,71.9932358001695,70.6280419101925,71.1409324323938,3661467.93264958,0.0,1.0
2019-03-28,95.24,95.47,93.72,93.81,2768039,71.8348431389014,72.0083208155283,70.6883819716279,70.7562645407428,3669918.70296484,0.0,1.0
2019-03-29,95.18,96.58,94.85,96.38,2785559,71.7895880928248,72.8455391679452,71.5406853394036,72.6946890143566,3693147.05187031,0.0,1.0
2019-04-01,96.94,97.15,95.58,96.19,2634084,73.1170694444047,73.2754621056728,72.0912884000021,72.5513813684474,3492318.61862511,0.0,1.0
2019-04-02,96.05,97.77,96.01,97.08,2260131,72.4457862609353,73.7430975817975,72.4156162302176,73.2226645519167,2996524.62557451,0.0,1.0
2019-04-03,93.93,96.65,93.78,96.65,4351543,70.846774632896,72.8983367217012,70.7336370177045,72.8983367217012,5769358.39504275,0.0,1.0
2019-04-04,93.67,94.5,92.92,94.06,5782721,70.6506694332307,71.2766975706235,70.0849813572734,70.9448272327286,7666841.38190523,0.0,1.0
2019-04-05,98.63,98.76,93.94,94.45,4505548,74.3917532422285,74.4898058420612,70.8543171405754,71.2389850322264,5973541.15036163,0.0,1.0
2019-04-08,99.48,100.99,98.97,99.12,4985940,75.0328663949802,76.1717850545743,74.6481985033292,74.7613361185207,6610453.99210796,0.0,1.0
2019-04-09,98.57,99.59,97.39,98.79,4005677,74.346498196152,75.1158339794539,73.4564822899791,74.5124333650995,5310802.68028597,0.0,1.0
2019-04-10,98.73,100.05,98.4,99.34,3066246,74.4671783190229,75.4627893327078,74.2182755656016,74.9272712874682,4065287.20993134,0.0,1.0
2019-04-11,98.73,99.76,97.66,98.38,2640871,74.4671783190229,75.2440566100043,73.6601299973237,74.2031905502428,3501316.95218798,0.0,1.0
2019-04-12,105.31,106.48,101.85,102.09,7145056,79.4301483720885,80.3126217705819,76.8204407150053,77.0014608993117,9473051.01125062,0.0,1.0
2019-04-15,102.12,104.72,101.44,104.43,6091032,77.1900235912975,79.1553003376486,76.6760281345595,78.9360963928633,8058245.85743652,0.22,1.0
2019-04-16,102.35,102.82,100.9762,101.86,2990071,77.3638749957824,77.7191365614689,76.3254529980373,76.9934959166624,3955770.91848985,0.0,1.0
2019-04-17,101.84,104.45,101.43,103.19,2445525,76.9783784032289,78.9512139062967,76.6684693778428,77.9988105599881,3235353.50011417,0.0,1.0
2019-04-18,103.87,104.29,101.52,101.95,3306991,78.5128060167261,78.830273798829,76.7364981882934,77.061524727113,4375046.21980805,0.0,1.0
2019-04-22,107.07,107.3,104.64,105.25,3886031,80.9316081660813,81.1054595705662,79.0948302839147,79.5559144436355,5141098.1271515,0.0,1.0
2019-04-23,106.6,107.89,105.37,106.97,4242229,80.5763466003947,81.5514262168536,79.6466195242363,80.8560205989139,5612337.00061781,0.0,1.0
2019-04-24,103.94,107.58,103.83,107.5,3599169,78.5657173137432,81.3171047586348,78.4825709898592,81.2566347049009,4761588.62479526,0.0,1.0
2019-04-25,102.08,104.13,102.02,103.98,4090787,77.1597885644305,78.7093336913612,77.1144360241301,78.5959523406102,5411983.94564422,0.0,1.0
2019-04-26,97.88,102.14,97.08,101.47,4380457,73.9851107434018,77.205141104731,73.3804102060631,76.6987044047097,5795208.34464978,0.0,1.0
2019-04-29,97.0,98.46,96.7,98.0,3511955,73.3199401523292,74.4235186329725,73.0931774508271,74.0758158240027,4646207.21583033,0.0,1.0
2019-04-30,96.05,98.38,94.97,97.99,3804590,72.6018582642394,74.3630485792386,71.785512538832,74.0682570672859,5033354.21760128,0.0,1.0
2019-05-01,91.89,96.5,91.86,95.84,5186840,69.4574154700776,72.9420023164924,69.4347391999274,72.4431243731879,6862027.96885421,0.0,1.0
2019-05-02,89.17,92.15,89.07,91.13,5145851,67.4014336431257,69.6539431447127,67.3258460759583,68.8829499596058,6807800.79693155,0.0,1.0
2019-05-03,90.9,93.62,89.73,91.75,6354703,68.7090985551208,70.7650803820728,67.8247240192629,69.3515928760433,8407074.3882136,0.0,1.0
2019-05-06,91.24,91.87,89.54,89.9,3705879,68.9660962834898,69.4422979566441,67.6811076416449,67.9532228834474,4902762.63528266,0.0,1.0
2019-05-07,91.78,91.89,89.7,90.15,4170882,69.3742691461935,69.4574154700776,67.8020477491127,68.1421918013657,5517947.13906552,0.0,1.0
2019-05-08,94.03,94.66,91.52,91.67,3925432,71.0749894074589,71.5511910806132,69.1777414715584,69.2911228223094,5193224.42447335,0.0,1.0
2019-05-09,94.24,95.13,92.06,92.68,3395159,71.2337232985103,71.9064526462997,69.5859143342621,70.0545572506997,4491689.74109614,0.0,1.0
2019-05-10,95.0,95.25,92.5,94.36,2425908,71.8081888089822,71.9971577269006,69.9184996297984,71.3244283791111,3209400.81935575,0.0,1.0
2019-05-13,93.5,95.3,93.21,93.94,4184535,70.6743753014719,72.0349515104842,70.4551713566866,71.0069605970083,5536009.63335082,0.0,1.0
2019-05-14,94.34,95.33,93.92,93.92,2482492,71.3093108656777,72.0576277806344,70.9918430835748,70.9918430835748,3284259.69115238,0.0,1.0
2019-05-15,94.36,94.63,93.17,93.39,1950498,71.3244283791111,71.528514810463,70.4249363298197,70.5912289775879,2580448.17831169,0.0,1.0
2019-05-16,95.18,96.25,94.79,95.0,2044207,71.9442464298834,72.7530333985741,71.6494549179308,71.8081888089822,2704422.2702315,0.0,1.0
2019-05-17,93.02,94.67,92.67,94.27,2701495,70.3115549790687,71.5587498373299,70.0469984939829,71.2563995686605,3573993.84745236,0.0,1.0
2019-05-20,93.68,94.52,92.78,93.21,2823104,70.8104329223732,71.4453684865789,70.130144817867,70.4551713566866,3734878.77146475,0.0,1.0
2019-05-21,95.63,95.94,94.09,94.09,2537344,72.2843904821365,72.5187119403553,71.1203419477593,71.1203419477593,3356827.18082771,0.0,1.0
2019-05-22,92.91,95.38,92.39,95.02,2869996,70.2284086551846,72.0954215642181,69.8353533059144,71.8233063224156,3796915.42875811,0.0,1.0
2019-05-23,88.85,91.05,87.25,91.05,4547492,67.1595534281902,68.8224799058719,65.9501523535126,68.8224799058719,6016190.45355954,0.0,1.0
2019-05-24,87.16,90.5,86.71,89.78,3757479,65.882123543062,68.4067482864514,65.5419794908089,67.8625178028465,4971027.83012053,0.0,1.0
2019-05-28,87.11,88.38,86.97,87.69,3148488,65.8443297594783,66.8042918625036,65.738507165444,66.2827376490489,4165351.68148658,0.0,1.0
2019-05-29,86.43,86.64,84.28,85.65,3974505,65.3303343027403,65.4890681937918,63.7052016086423,64.740751278835,5258146.47692062,0.0,1.0
2019-05-30,83.96,86.49,83.81,86.26,3010399,63.4633213937068,65.3756868430407,63.3499400429558,65.2018354385558,3982664.23013063,0.0,1.0
2019-05-31,81.88,83.85,81.83,82.7,4316620,61.8910999966259,63.3801750698227,61.8533062130422,62.5109180473982,5710753.97947797,0.0,1.0
2019-06-03,82.95,83.05,81.32,82.47,3333325,62.6998869653166,62.7754745324839,61.4678096204887,62.3370666429133,4409885.28261542,0.0,1.0
2019-06-04,84.28,84.9,82.58,83.44,3586605,63.7052016086423,64.1738445250799,62.4202129667974,63.0702660444366,4744966.84363358,0.0,1.0
2019-06-05,82.03,84.43,80.41,84.1,4593361,62.0044813473769,63.8185829593933,60.7799627592659,63.5691439877411,6076873.71367618,0.0,1.0
2019-06-06,84.27,84.78,82.43,82.84,3545045,63.6976428519256,64.083139444479,62.3068316160463,62.6167406414325,4689984.25647345,0.0,1.0
2019-06-07,84.6,85.14,83.5,84.49,2462113,63.9470818235778,64.3552546862815,63.115618584737,63.8639354996937,3257298.9080981,0.0,1.0
2019-06-10,85.2,85.8299,84.82,85.08,2044152,64.4006072265819,64.8767333121691,64.113374471346,64.3099021459811,2704349.50694243,0.0,1.0
2019-06-11,86.5,87.69,86.16,86.23,4030658,65.3832455997575,66.2827376490489,65.1262478713885,65.1791591684056,5332435.1491247,0.0,1.0
2019-06-12,85.03,86.14,84.44,85.96,2857691,64.2721083623974,65.111130357955,63.8261417161101,64.9750727370538,3780636.29653951,0.0,1.0
2019-06-13,86.49,87.0,86.11,86.33,4218098,65.3756868430407,65.7611834355942,65.0884540878048,65.254746735573,5580412.43827996,0.0,1.0
2019-06-14,85.17,87.33,85.06,86.56,2759498,64.3779309564317,66.0106224072465,64.2947846325476,65.4285981400579,3650730.01210704,0.0,1.0
2019-06-17,85.47,86.05,84.32,84.41,2629194,64.6046936579338,65.0431015475044,63.7354366355092,63.8034654459599,3478341.87357691,0.0,1.0
2019-06-18,88.3,89.08,86.42,86.47,3640529,66.7438218087698,67.3334048326751,65.3227755460236,65.3605693296073,4816306.61817693,0.0,1.0
2019-06-19,88.65,89.38,86.54,87.75,3318384,67.0083782938555,67.5601675341771,65.4134806266244,66.3280901893493,4390118.80439696,0.0,1.0
2019-06-20,91.45,92.1,90.4,90.4,3772915,69.1248301745413,69.616149361129,68.3311607192841,68.3311607192841,4991449.17794063,0.0,1.0
2019-06-21,92.37,93.1,91.37,91.37,4052483,69.8202357924809,70.3720250328025,69.0643601208074,69.0643601208074,5361308.94519712,0.0,1.0
2019-06-24,90.56,92.95,90.36,91.84,2311505,68.4521008267519,70.2586436820515,68.3009256924172,69.4196216864939,3058049.20918061,0.0,1.0
2019-06-25,90.04,90.77,89.14,90.42,2641907,68.0590454774816,68.6108347178033,67.3787573729755,68.3462782327176,3495160.77710354,0.0,1.0
2019-06-26,93.09,94.38,90.72,91.5,3422298,70.3644662760858,71.3395458925446,68.5730409342196,69.1626239581249,4527593.79386174,0.0,1.0
2019-06-27,92.11,93.79,91.89,92.89,2112417,69.6237081178458,70.8935792462573,69.4574154700776,70.2132911417511,2794661.97836893,0.0,1.0
2019-06-28,93.16,93.47,91.67,92.22,3735869,70.417377573103,70.6516990313217,69.2911228223094,69.7068544417299,4942438.47235994,0.0,1.0
2019-07-01,93.09,95.29,92.45,95.0,2356718,70.3644662760858,72.0273927537675,69.8807058462148,71.8081888089822,3117864.60170396,0.0,1.0
2019-07-02,87.56,92.99,87.35,92.67,5193334,66.1844738117314,70.2888787089184,66.0257399206799,70.0469984939829,6870619.3288402,0.0,1.0
2019-07-03,87.2,88.09,86.13,88.0,2794512,65.9123585699289,66.5850879177183,65.1035716012383,66.5170591072677,3697052.44489877,0.0,1.0
2019-07-05,88.57,89.0,87.2,87.37,5390545,66.9479082401216,67.2729347789412,65.9123585699289,66.0408574341134,7131523.34704121,0.0,1.0
2019-07-08,90.15,91.04,87.25,87.95,3219363,68.1421918013657,68.8149211491551,65.9501523535126,66.479265323684,4259117.10172175,0.0,1.0
2019-07-09,89.15,90.23,88.66,89.71,2626969,67.3863161296922,68.2026618550996,67.0159370505722,67.8096065058294,3475398.26779176,0.0,1.0
2019-07-10,90.66,92.1,89.9,90.05,4298660,68.5276883939192,69.616149361129,67.9532228834474,68.0666042341984,5686993.45817393,0.0,1.0
2019-07-11,90.84,91.62,90.09,91.15,3640273,68.6637460148204,69.2533290387258,68.0968392610653,68.8980674730392,4815967.93814053,0.0,1.0
2019-07-12,90.9,91.47,90.42,90.84,2392965,68.7090985551208,69.1399476879747,68.3462782327176,68.6637460148204,3165818.25513978,0.0,1.0
2019-07-15,88.75,91.36,88.58,91.16,3432668,67.0839658610228,69.0568013640907,66.9554669968383,68.905626229756,4541312.98127393,0.0,1.0
2019-07-16,87.0,88.79,86.26,88.79,3012038,65.9784976912003,67.3359863218584,65.4173012740568,67.3359863218584,3971707.68007574,0.2875,1.0
2019-07-17,85.19,87.73,85.11,87.23,3693655,64.6058415898087,66.5321103729771,64.5451717068743,66.1529236046368,4870495.63486588,0.0,1.0
2019-07-18,85.43,85.56,84.52,84.95,3332069,64.787851238612,64.8864397983805,64.0977313202328,64.4238319410054,4393704.20885869,0.0,1.0
2019-07-19,87.04,87.4,84.9,85.72,3130164,66.0088326326676,66.2818471058725,64.3859132641714,65.0077795642493,4127469.97172565,0.0,1.0
2019-07-22,87.21,88.77,86.9,87.37,3331384,66.1377561339032,67.3208188511248,65.9026603375323,66.2590958997721,4392800.96004149,0.0,1.0
2019-07-23,87.59,88.37,86.46,87.14,2908162,66.4259380778418,67.0174694364526,65.5689759813929,66.0846699863356,3834735.60104635,0.0,1.0
2019-07-24,87.68,88.74,87.34,87.46,1849387,66.4941916961431,67.2980676450243,66.2363446936717,66.3273495180733,2438622.80334187,0.0,1.0
2019-07-25,85.47,88.18,85.02,88.02,2945053,64.8181861800792,66.8733784644833,64.476918088573,66.7520386986144,3883380.49464519,0.0,1.0
2019-07-26,84.29,85.2,83.47,85.02,3026076,63.9233054067963,64.6134253251755,63.3014391067183,64.476918088573,3990218.34707692,0.0,1.0
2019-07-29,83.92,84.39,82.01,84.06,3407039,63.6427071982245,63.9991427604643,62.1942137431648,63.7488794933598,4492560.50641379,0.0,1.0
2019-07-30,86.06,86.73,83.05,83.6,3707635,65.2656265667207,65.7737368362966,62.9829222213125,63.4000276664868,4888929.82240517,0.0,1.0
2019-07-31,85.85,88.13,85.25,85.86,3144344,65.1063681240178,66.8354597876493,64.6513440020095,65.1139518593846,4146167.88154734,0.0,1.0
2019-08-01,81.07,84.3,79.45,84.0,8080042,61.4813426186852,63.9308891421631,60.2527774892628,63.7033770811589,10654435.5903659,0.0,1.0
2019-08-02,82.46,87.84,80.06,83.05,6795820,62.535481834671,66.6155314620119,60.7153853466379,62.9829222213125,8961045.8056679,0.0,1.0
2019-08-05,79.0,81.63,78.8,80.25,5476354,59.9115093977566,61.9060317992262,59.7598346904205,60.8594763186072,7221182.88036656,0.0,1.0
2019-08-06,78.28,79.91,76.87,79.53,4257173,59.3654804513467,60.6016293161358,58.2961737646272,60.3134473721973,5613556.90051423,0.0,1.0
2019-08-07,77.55,78.1,74.84,76.65,5249921,58.81186776957,59.2289732147442,56.7566754851659,58.1293315865575,6922605.74252081,0.0,1.0
2019-08-08,80.36,80.39,77.6,78.0,6235207,60.9428974076421,60.9656486137425,58.849786446404,59.1531358610762,8221815.10617131,0.0,1.0
2019-08-09,79.37,80.88,79.26,80.8,2787751,60.1921076063284,61.3372516467159,60.1086865172935,61.2765817637815,3675960.28232009,0.0,1.0
2019-08-12,77.92,79.63,77.8,78.75,5525586,59.0924659781417,60.3892847258653,59.0014611537401,59.7219160135865,7286100.75740047,0.0,1.0
2019-08-13,78.52,79.93,76.83,77.49,4903604,59.54749010015,60.6167967868695,58.26583882316,58.7663653573691,6465948.19416293,0.0,1.0
2019-08-14,75.02,76.88,74.26,76.48,6971586,56.8931827217684,58.303757499994,56.3168188338912,58.0004080853219,9192812.85910354,0.0,1.0
2019-08-15,74.94,75.52,73.95,74.91,4008289,56.8325128388339,57.2723694901086,56.0817230375203,56.8097616327335,5285375.61785845,0.0,1.0
2019-08-16,75.92,76.57,74.83,75.19,2540864,57.5757189047808,58.0686617036231,56.7490917497991,57.0221062230041,3350412.266654,0.0,1.0
2019-08-19,77.81,78.19,76.16,77.42,3529987,59.0090448891069,59.2972268330454,57.7577285535841,58.7132792098015,4654681.1422922,0.0,1.0
2019-08-20,76.69,77.39,76.2,77.25,3039077,58.1596665280248,58.6905280037011,57.7880634950513,58.5843557085658,4007361.61404389,0.0,1.0
2019-08-21,77.22,78.13,76.35,77.59,2886754,58.5616045024654,59.2517244208446,57.9018195255534,58.8422027110372,3806506.76793897,0.0,1.0
2019-08-22,75.51,77.75,75.47,77.62,2300786,57.2647857547418,58.963542476906,57.2344508132746,58.8649539171376,3033842.67609198,0.0,1.0
2019-08-23,71.75,74.86,71.36,74.18,5160018,54.4133012568233,56.7718429558995,54.1175355775179,56.2561489509568,6804058.62075082,0.0,1.0
2019-08-26,72.25,73.22,71.37,72.74,2688939,54.7924880251635,55.5281103557436,54.1251193128847,55.1640910581369,3545665.65148089,0.0,1.0
2019-08-27,71.66,72.99,70.83,72.93,2649348,54.345047638522,55.353684442307,53.7155976030772,55.3081820301062,3493460.50706974,0.0,1.0
2019-08-28,72.53,73.48,71.62,71.67,3055323,55.004832615434,55.7252874752805,54.3147126970548,54.3526313738888,4028783.7750427,0.0,1.0
2019-08-29,74.48,75.84,73.04,73.19,3726710,56.4836610119609,57.5150490218464,55.3916031191411,55.5053591496431,4914082.33508843,0.0,1.0
2019-08-30,74.19,75.41,73.35,74.59,3164019,56.2637326863236,57.1889484010738,55.626698915512,56.5670821009958,4172111.56107777,0.0,1.0
2019-09-03,74.13,74.35,72.39,72.56,2466970,56.2182302741228,56.3850724521925,54.8986603202988,55.0275838215344,3252974.79497817,0.0,1.0
2019-09-04,75.57,76.37,74.92,75.7,2951076,57.3102881669426,57.916986996287,56.8173453681003,57.4088767267111,3891322.49117946,0.0,1.0
2019-09-05,75.6,77.32,75.11,75.83,4059674,57.3330393730431,58.6374418561334,56.9614363400696,57.5074652864796,5353132.46526232,0.0,1.0
2019-09-06,76.44,76.53,73.48,74.73,3780707,57.9700731438546,58.0383267621559,55.7252874752805,56.673254396131,4985283.39550037,0.0,1.0
2019-09-09,80.0,80.42,77.05,77.25,5075661,60.6698829344371,60.9883998198429,58.4326810012297,58.5843557085658,6692824.51787159,0.0,1.0
2019-09-10,80.1,82.39,79.72,80.39,4342647,60.7457202881051,62.4823956871034,60.4575383441666,60.9656486137425,5726263.89234063,0.0,1.0
2019-09-11,81.03,82.75,79.8,80.88,3557192,61.451007677218,62.7554101603084,60.518208227101,61.3372516467159,4690553.96575474,0.0,1.0
2019-09-12,79.68,80.47,78.0,79.22,3200221,60.4272034026993,61.0263184966769,59.1531358610762,60.0783515758263,4219847.93141377,0.0,1.0
2019-09-13,79.39,81.09,78.12,80.17,4123513,60.207275077062,61.4965100894188,59.2441406854778,60.7988064356728,5437311.29919084,0.0,1.0
2019-09-16,85.64,87.0,83.23,85.99,11836323,64.9471096813149,65.9784976912003,63.119429457915,65.2125404191531,15607510.5835176,0.0,1.0
2019-09-17,81.22,84.99,80.83,84.4,4938187,61.5950986491873,64.4541668824726,61.2993329698819,64.0067264958311,6511549.73262295,0.0,1.0
2019-09-18,81.32,81.39,79.68,80.0,3882765,61.6709360028553,61.7240221504229,60.4272034026993,60.6698829344371,5119858.23898281,0.0,1.0
2019-09-19,81.61,82.47,80.97,82.39,4111489,61.8908643284926,62.5430655700378,61.4055052650171,62.4823956871034,5421456.31557336,0.0,1.0
2019-09-20,81.0,82.14,80.08,81.99,4785356,61.4282564711176,62.2928023029333,60.7305528173715,62.1790462724312,6310025.03192075,0.0,1.0
2019-09-23,80.13,81.0,79.71,80.0,3771659,60.7684714942055,61.4282564711176,60.4499546087998,60.6698829344371,4973352.5994449,0.0,1.0
2019-09-24,78.56,79.77,77.88,78.75,4390043,59.5778250416172,60.4954570210006,59.0621310366745,59.7219160135865,5788760.79882218,0.0,1.0
2019-09-25,76.77,78.43,76.11,77.73,3240015,58.2203364109592,59.4792364818488,57.7198098767501,58.9483750061724,4272320.75394155,0.0,1.0
2019-09-26,75.09,76.42,74.43,76.0,4116210,56.946268869336,57.954905673121,56.4457423351269,57.6363887877152,5427681.48004925,0.0,1.0
2019-09-27,74.98,75.45,73.49,74.0,3422250,56.8628477803012,57.219283342541,55.7328712106473,56.1196417143543,4512617.9046012,0.0,1.0
2019-09-30,74.22,74.87,73.78,74.38,3164673,56.286483892424,56.7794266912663,55.9527995362846,56.4078236582929,4172973.9329412,0.0,1.0
2019-10-01,71.58,74.79,71.4,74.79,4167684,54.2843777555876,56.7187568083319,54.1478705189851,56.7187568083319,5495555.68386879,0.0,1.0
2019-10-02,69.8,72.29,69.47,71.33,4314525,52.9344728602964,54.8228229666307,52.6842095931918,54.0947843714175,5689181.90221331,0.0,1.0
2019-10-03,70.84,71.09,69.1,69.16,3570125,53.723181338444,53.9127747226142,52.40361138462,52.4491137968209,4707607.56714571,0.0,1.0
2019-10-04,70.92,71.42,69.54,70.71,2526666,53.7838512213785,54.1630379897187,52.7372957407594,53.6245927786756,3331690.6218269,0.0,1.0
2019-10-07,69.76,71.44,69.73,71.4,3830431,52.9041379188292,54.1782054604523,52.8813867127287,54.1478705189851,5050850.02934896,0.0,1.0
2019-10-08,68.73,69.75,68.11,68.89,5584885,52.1230131760483,52.8965541834623,51.6528215833064,52.2443529419171,7364293.09551865,0.0,1.0
2019-10-09,68.59,70.08,68.09,69.71,3619688,52.016840880913,53.1468174505669,51.6376541125728,52.8662192419951,4772961.90455698,0.0,1.0
2019-10-10,68.91,69.61,68.1,68.69,3089082,52.2595204126507,52.7903818883271,51.6452378479396,52.092678234581,4073298.77769927,0.0,1.0
2019-10-11,69.25,70.77,69.05,69.88,5674393,52.5173674151221,53.6700951908764,52.365692707786,52.9951427432308,7482319.36578092,0.0,1.0
2019-10-14,68.19,68.52,66.02,68.07,5367549,51.7134914662408,51.9637547333454,50.0678208916442,51.6224866418392,7077711.36568758,0.0,1.0
2019-10-15,69.25,69.79,67.3,67.6,6133763,52.5173674151221,52.9268891249296,51.0385390185952,51.2660510795993,8088049.89009582,0.0,1.0
2019-10-16,68.18,69.71,68.16,68.51,4382506,51.9239401226696,53.0891444111367,51.9087086940622,52.1752586946919,5754556.72998025,0.2875,1.0
2019-10-17,66.77,68.69,66.4,68.37,4337947,50.850124405847,52.3123415521587,50.5683429766099,52.0686386944401,5696047.44480616,0.0,1.0
2019-10-18,64.44,66.9,64.44,66.69,6595291,49.0756629730835,50.9491286917952,49.0756629730835,50.7891986914174,8660108.21439335,0.0,1.0
2019-10-21,67.66,67.73,64.33,64.4,5720477,51.5279229788769,51.5812329790029,48.9918901157427,49.0452001158687,7511412.28763799,0.0,1.0
2019-10-22,69.57,70.69,67.4,67.87,4537270,52.9825244108848,53.8354844128999,51.3299144069805,51.6878529792547,5957773.38678772,0.0,1.0
2019-10-23,71.94,72.74,69.06,69.65,5629080,54.7874487008632,55.3967058451597,52.5941229813958,53.0434501253145,7391401.22057955,0.0,1.0
2019-10-24,71.97,72.56,70.67,72.29,4315680,54.8102958437743,55.259622987693,53.8202529842925,55.0539987014929,5666809.21564994,0.0,1.0
2019-10-25,72.48,72.81,71.2,71.83,2398647,55.1986972732634,55.4500158452857,54.2238858423889,54.7036758435224,3149602.13099467,0.0,1.0
2019-10-28,71.05,73.33,71.02,73.09,3193370,54.1096501278333,55.8460329890784,54.0868029849222,55.6632558457894,4193132.61061526,0.0,1.0
2019-10-29,71.81,72.28,70.05,70.66,3924093,54.688444414915,55.0463829871892,53.3480786974627,53.8126372699888,5152626.32434922,0.0,1.0
2019-10-30,69.62,72.5,69.49,72.01,3361104,53.0206029824034,55.2139287018708,52.9215986964552,54.8407587009892,4413379.84325943,0.0,1.0
2019-10-31,69.31,69.73,68.11,69.17,5272197,52.7845158389885,53.1043758397441,51.8706301225437,52.6778958387366,6922787.26558085,0.0,1.0
2019-11-01,71.15,71.38,69.64,70.06,3033116,54.1858072708704,54.3609686998557,53.0358344110108,53.3556944117664,3982707.17498408,0.0,1.0
2019-11-04,73.69,74.24,72.37,72.42,6808370,56.1201987040118,56.5390629907157,55.1149244159226,55.1530029874411,8939896.80874268,0.0,1.0
2019-11-05,74.01,75.36,73.42,74.4,4411403,56.3639015617304,57.3920229927308,55.9145744178117,56.660914419575,5792500.64285253,0.0,1.0
2019-11-06,71.42,73.7,70.68,73.49,5247470,54.3914315570705,56.1278144183155,53.8278686985962,55.9678844179377,6890318.87323587,0.0,1.0
2019-11-07,74.74,75.6,71.87,72.45,7641172,56.919848705901,57.5748001360197,54.7341387007373,55.1758501303522,10033427.8509913,0.0,1.0
2019-11-08,74.7,75.28,73.14,74.0,3136411,56.8893858486862,57.3310972783011,55.701334417308,56.3562858474267,4118341.20205062,0.0,1.0
2019-11-11,73.82,74.6,72.92,73.5,2905825,56.21920298996,56.8132287056491,55.5337887026264,55.9755001322414,3815564.61300791,0.0,1.0
2019-11-12,73.29,74.38,72.48,74.1,3261954,55.8155701318636,56.6456829909676,55.1986972732634,56.4324429904638,4283188.50985851,0.0,1.0
2019-11-13,72.61,72.94,71.1,72.67,3965854,55.2977015592115,55.5490201312338,54.1477286993519,55.3433958450338,5207461.62716471,0.0,1.0
2019-11-14,72.35,74.24,72.11,72.87,3425150,55.0996929873152,56.5390629907157,54.9169158440262,55.4957101311079,4497477.01057154,0.0,1.0
2019-11-15,73.48,74.01,72.54,72.81,3455273,55.960268703634,56.3639015617304,55.2443915590856,55.4500158452857,4537030.75274034,0.0,1.0
2019-11-18,71.26,72.94,70.7,72.72,2965774,54.2695801282112,55.5490201312338,53.8431001272036,55.3814744165523,3894282.11422881,0.0,1.0
2019-11-19,70.4,71.39,69.78,71.36,3763517,53.6146286980924,54.3685844141594,53.1424544112626,54.3457372712482,4941778.07873967,0.0,1.0
2019-11-20,72.06,73.36,70.31,70.74,4027556,54.8788372725077,55.8688801319895,53.5460872693591,53.8735629844184,5288480.94792621,0.0,1.0
2019-11-21,73.32,73.46,71.3,72.06,4147691,55.8384172747747,55.9450372750266,54.300042985426,54.8788372725077,5446227.14901668,0.0,1.0
2019-11-22,72.99,74.31,72.83,73.51,2903339,55.5870987027524,56.5923729908416,55.4652472738931,55.9831158465451,3812300.309883,0.0,1.0
2019-11-25,73.52,73.59,72.07,72.82,3129218,55.9907315608488,56.0440415609748,54.8864529868114,55.4576315595894,4108896.25740965,0.0,1.0
2019-11-26,71.91,73.68,71.85,73.48,3319958,54.7646015579521,56.1125829897081,54.7189072721298,55.960268703634,4359352.08124113,0.0,1.0
2019-11-27,72.35,72.56,71.33,72.07,2346397,55.0996929873152,55.259622987693,54.3228901283371,54.8864529868114,3080993.99009504,0.0,1.0
2019-11-29,70.9,71.85,70.46,71.37,1497555,53.9954144132778,54.7189072721298,53.6603229839147,54.353352985552,1966401.23339604,0.0,1.0
2019-12-02,70.79,72.62,70.71,71.62,3937994,53.911641555937,55.3053172735152,53.8507158415073,54.5437458431446,5170879.37251468,0.0,1.0
2019-12-03,68.78,70.12,68.08,70.01,4630820,52.380882980892,53.4013886975887,51.8477829796326,53.3176158402479,6080611.50317356,0.0,1.0
2019-12-04,72.05,72.55,69.63,69.72,5310556,54.871221558204,55.2520072733893,53.0282186967071,53.0967601254404,6973155.48905968,0.0,1.0
2019-12-05,70.59,72.81,70.16,72.52,3480493,53.7593272698629,55.4500158452857,53.4318515548035,55.2291601304782,4570146.49079753,0.0,1.0
2019-12-06,73.96,74.12,70.7,70.91,4367961,56.3258229902119,56.4476744190712,53.8431001272036,54.0030301275815,5735458.06185804,0.0,1.0
2019-12-09,74.51,74.9,72.78,73.28,3752005,56.7446872769157,57.0417001347603,55.4271687023745,55.8079544175599,4926661.96547582,0.0,1.0
2019-12-10,74.84,75.1,73.74,74.05,3646852,56.996005848938,57.1940144208344,56.1582772755303,56.3943644189452,4788588.24604962,0.0,1.0
2019-12-11,74.67,75.03,74.05,74.76,3070791,56.866538705775,57.1407044207085,56.3943644189452,56.9350801345084,4032177.2555275,0.0,1.0
2019-12-12,76.71,77.12,74.37,74.66,3754791,58.4201444237311,58.7323887101831,56.6380672766638,56.8589229914713,4930320.19094082,0.0,1.0
2019-12-13,75.49,77.65,75.39,77.46,2728891,57.4910272786789,59.1360215682795,57.4148701356419,58.9913229965091,3583237.09526753,0.0,1.0
2019-12-16,77.91,78.16,75.99,76.25,6744528,59.3340301401759,59.5244229977685,57.8718129938643,58.0698215657606,8856067.50862183,0.0,1.0
2019-12-17,78.81,79.5,78.05,78.12,5504898,60.0194444275094,60.5449287144652,59.4406501404278,59.4939601405537,7228341.00712123,0.0,1.0
2019-12-18,80.59,81.36,78.81,78.91,7742705,61.3750415735692,61.9614515749546,60.0194444275094,60.0956015705465,10166748.2408471,0.0,1.0
2019-12-19,81.25,81.66,79.69,80.17,6791672,61.8776787176138,62.1899230040657,60.6896272862356,61.0551815728135,8917971.09129306,0.0,1.0
2019-12-20,82.66,83.62,81.4,82.72,9118976,62.9514944344364,63.6826030075922,61.9919144321694,62.9971887202586,11973894.5505901,0.0,1.0
2019-12-23,83.38,83.5,81.82,82.36,3159094,63.4998258643032,63.5912144359477,62.311774432925,62.7230230053252,4148125.6701851,0.0,1.0
2019-12-24,83.81,84.5,83.53,83.8,1236187,63.8273015793626,64.3527858663183,63.6140615788588,63.8196858650589,1623205.5861108,0.0,1.0
2019-12-26,83.65,84.69,83.47,84.29,2588813,63.7054501505033,64.4974844380888,63.5683672930366,64.1928558659405,3399304.25008211,0.0,1.0
2019-12-27,83.14,84.09,82.93,84.07,1868044,63.3170487210143,64.0405415798664,63.1571187206365,64.025310151259,2452880.87959246,0.0,1.0
2019-12-30,82.39,83.5,82.23,82.9,2251811,62.7458701482363,63.5912144359477,62.624018719377,63.1342715777253,2956795.52856141,0.0,1.0
2019-12-31,83.76,83.78,81.38,81.85,2238895,63.7892230078441,63.8044544364515,61.976683003562,62.3346215758362,2939835.85874591,0.0,1.0
2020-01-02,84.14,84.61,83.54,84.32,2496385,64.0786201513849,64.4365587236591,63.6216772931625,64.2157030088516,3277939.40324822,0.0,1.0
2020-01-03,84.99,86.85,84.06,85.58,3716242,64.7259558671999,66.1424787276893,64.0176944369553,65.1752830111186,4879702.48331326,0.0,1.0
2020-01-06,88.44,89.29,85.78,85.9,8483669,67.3533773019786,68.0007130177937,65.3275972971928,65.4189858688372,11139689.1501974,0.0,1.0
2020-01-07,89.29,89.33,87.23,88.63,4332157,68.0007130177937,68.0311758750085,66.4318758712302,67.498075873749,5688444.74364234,0.0,1.0
2020-01-08,87.34,89.54,86.97,89.24,5268849,66.5156487285709,68.1911058753863,66.2338672993338,67.9626344462751,6918391.09226541,0.0,1.0
2020-01-09,88.25,88.37,84.71,86.55,6908246,67.2086787302082,67.3000673018527,64.5127158666962,65.9140072985781,9071041.43420662,0.0,1.0
2020-01-10,86.27,87.61,86.15,87.55,2950628,65.7007672980744,66.721273014771,65.6093787264299,66.6755787289488,3874394.28835195,0.0,1.0
2020-01-13,85.52,85.97,84.34,85.88,3399702,65.1295887252964,65.4722958689632,64.230934437459,65.4037544402298,4464061.89153587,0.0,1.0
2020-01-14,86.33,86.66,84.56,85.37,4281709,65.7464615838966,65.9977801559189,64.3984801521406,65.0153530107408,5622202.76293221,0.0,1.0
2020-01-15,86.74,86.77,85.25,85.68,2562454,66.0587058703485,66.0815530132597,64.9239644390963,65.2514401541557,3364692.92020703,0.0,1.0
2020-01-16,87.02,88.09,86.67,86.96,5128592,66.4908976570839,67.3084713239775,66.2234670183804,66.4450524047347,6712047.68721381,0.2875,1.0
2020-01-17,85.31,87.14,84.3,87.07,4542049,65.1843079651325,66.5825881617822,64.412579550588,66.5291020340415,5944409.20347374,0.0,1.0
2020-01-21,84.04,86.17,84.03,85.1,4522716,64.2139167904083,65.8414232488039,64.2062759150168,65.0238495819104,5919107.12876456,0.0,1.0
2020-01-22,83.09,84.1,82.78,84.04,4030354,63.4880336282131,64.2597620427575,63.2511664910757,64.2139167904083,5274728.0821623,0.0,1.0
2020-01-23,81.83,82.24,80.65,82.1,3368468,62.5252833288804,62.8385592199331,61.62366003268,62.7315869644517,4408484.40446301,0.0,1.0
2020-01-24,79.85,81.21,78.97,81.2,3128828,61.0123900013577,62.0515490546056,60.3399929669032,62.0439081792141,4094855.41861973,0.0,1.0
2020-01-27,76.64,78.27,76.61,77.59,2967694,58.559669000677,59.8051316894962,58.5367463745024,59.2855521628722,3883971.20477868,0.0,1.0
2020-01-28,77.05,77.93,76.57,77.47,2794264,58.8729448917296,59.5453419261842,58.5061828729363,59.1938616581739,3656994.59396747,0.0,1.0
2020-01-29,75.14,77.94,75.04,77.67,2700771,57.4135376919476,59.5529828015757,57.3371289380324,59.3466791660044,3534635.57721966,0.0,1.0
2020-01-30,75.82,75.99,73.59,74.13,4535648,57.9331172185716,58.0630121002276,56.2292020062607,56.6418092774032,5936031.89109524,0.0,1.0
2020-01-31,72.91,74.8,72.51,74.32,5004008,55.7096224796367,57.1537479286357,55.4039874639756,56.7869859098423,6548998.30659163,0.0,1.0
2020-02-03,71.37,73.0,71.27,72.83,3803171,54.5329276693413,55.7783903581605,54.456518915426,55.6484954765045,4977402.20213045,0.0,1.0
2020-02-04,73.62,74.8,72.9,72.91,4725244,56.2521246324353,57.1537479286357,55.7019816042452,55.7096224796367,6184165.76357037,0.0,1.0
2020-02-05,77.05,77.98,75.28,75.5,3724789,58.8729448917296,59.5835463031418,57.520509947429,57.6886092060427,4874819.71519853,0.0,1.0
2020-02-06,75.87,77.4,75.22,77.4,2128799,57.9713215955292,59.1403755304332,57.4746646950799,59.1403755304332,2786066.89798937,0.0,1.0
2020-02-07,74.35,75.32,73.9,74.85,2257832,56.8099085360169,57.5510734489952,56.4660691433981,57.1919523055933,2954938.90988352,0.0,1.0
2020-02-10,73.7,74.14,73.06,73.9,2865404,56.3132516355675,56.6494501527948,55.8242356105096,56.4660691433981,3750099.10929417,0.0,1.0
2020-02-11,74.79,75.41,74.31,75.13,2191531,57.1461070532441,57.6198413275189,56.7793450344507,57.4058968165561,2868167.43854987,0.0,1.0
2020-02-12,75.38,76.91,75.17,76.6,2859975,57.5969187013443,58.7659726362482,57.4364603181222,58.5291054991108,3742993.90246667,0.0,1.0
2020-02-13,75.68,76.04,74.75,75.0,2197620,57.8261449630902,58.1012164771852,57.115543551678,57.3065654364662,2876136.42075151,0.0,1.0
2020-02-14,74.92,76.22,73.84,76.0,2087730,57.245438433334,58.2387522342327,56.4202238910489,58.0706529756191,2732317.82095883,0.0,1.0
2020-02-18,74.53,75.07,73.53,74.53,2520808,56.9474442930644,57.3600515642069,56.1833567539115,56.9474442930644,3299108.89895512,0.0,1.0
2020-02-19,77.28,77.67,74.93,74.93,2765169,59.0486850257348,59.3466791660044,57.2530793087255,57.2530793087255,3618916.49622456,0.0,1.0
2020-02-20,75.99,77.37,75.69,76.79,2447053,58.0630121002276,59.1174529042586,57.8337858384817,58.6742821315499,3202582.00089608,0.0,1.0
2020-02-21,74.21,74.87,73.65,74.87,2963729,56.7029362805355,57.2072340563764,56.2750472586098,57.2072340563764,3878782.00878106,0.0,1.0
2020-02-24,69.91,71.33,69.4,71.33,3853968,53.4173598621781,54.5023641677752,53.0276752172101,54.5023641677752,5043882.80467544,0.0,1.0
2020-02-25,66.99,70.32,65.55,70.15,6558084,51.1862242478516,53.7306357532307,50.0859381914715,53.6007408715748,8582896.15254127,0.0,1.0
2020-02-26,63.2,67.77,63.08,67.72,5370938,48.2903324744622,51.7822125283909,48.1986419697639,51.7440081514332,7029218.15209102,0.0,1.0
2020-02-27,60.0,63.56,58.85,60.59,7696484,45.845252349173,48.5654039885573,44.9665516791472,46.2960639972732,10072777.7978592,0.0,1.0
2020-02-28,63.26,63.26,56.34,57.3,11070274,48.3361777268114,48.3361777268114,43.0486919558734,43.7822159934602,14488227.372839,0.0,1.0
2020-03-02,62.86,63.9,60.16,63.81,8008525,48.0305427111502,48.8251937518692,45.9675063554375,48.7564258733455,10481161.633494,0.0,1.0
2020-03-03,62.43,65.41,60.89,62.93,6431237,47.7019850693145,49.9789659359901,46.5252902590191,48.0840288388909,8416885.06938627,0.0,1.0
2020-03-04,64.08,64.5,62.28,63.62,5455079,48.9627295089168,49.283646275361,47.5873719384416,48.6112492409064,7139337.73353751,0.0,1.0
2020-03-05,61.87,63.74,60.71,61.78,4905103,47.2740960473889,48.7029397456048,46.3877545019715,47.2053281688651,6419556.33177595,0.0,1.0
2020-03-06,55.3,59.9,53.87,58.92,9914914,42.2540409151544,45.7688435952577,41.1613957341658,45.0200378068879,12976149.3179071,0.0,1.0
2020-03-09,37.6,40.18,34.89,38.22,18927312,28.7296914721484,30.7010373231628,26.6590142410441,29.2034257464232,24771130.3092104,0.0,1.0
2020-03-10,41.6,41.71,35.81,39.88,13803555,31.7860416287599,31.8700912580668,27.3619747770647,30.471811061417,18065410.4309874,0.0,1.0
2020-03-11,38.86,39.95,37.56,39.45,13208621,29.692441771481,30.5252971891577,28.6991279705823,30.1432534195812,17286790.2212408,0.0,1.0
2020-03-12,32.5,35.95,31.66,35.19,12380599,24.8328450224687,27.4689470325462,24.1910114895803,26.88824050279,16203115.959365,0.0,1.0
2020-03-13,34.8,35.82,30.25,35.25,13959906,26.5902463625203,27.3696156524563,23.1136480593747,26.9340857551391,18270034.8908672,0.0,1.0
2020-03-16,31.1,36.09,28.11,29.99,10305851,23.7631224676547,27.5759192880276,21.4785007255875,22.914985299195,13487788.3382652,0.0,1.0
2020-03-17,30.89,33.24,29.62,31.39,10119540,23.6026640844326,25.3982698014418,22.6322729097084,23.984707854009,13243953.7114022,0.0,1.0
2020-03-18,29.76,30.15,27.0,28.19,7706462,22.7392451651898,23.0372393054594,20.6303635571278,21.5396277287198,10085836.5110153,0.0,1.0
2020-03-19,33.22,34.55,29.76,29.94,9407472,25.3829880506588,26.3992244777321,22.7392451651898,22.8767809222373,12312034.3127565,0.0,1.0
2020-03-20,34.89,37.24,33.52,34.69,12411364,26.6590142410441,28.4546199580534,25.6122143124046,26.5061967332135,16243379.6705546,0.0,1.0
2020-03-23,34.54,36.53,33.11,34.6,8640568,26.3915836023406,27.9121178052548,25.298938421352,26.4374288546898,11308348.2680263,0.0,1.0
2020-03-24,39.8,40.0,35.72,36.44,10484063,30.4106840582847,30.5635015661153,27.293206898541,27.8433499267311,13721023.3942872,0.0,1.0
2020-03-25,39.69,41.57,36.7,39.09,9447762,30.3266344289779,31.7631190025854,28.0420126869108,29.8681819054862,12364763.8730955,0.0,1.0
2020-03-26,39.53,40.2,36.12,36.12,9260022,30.2043804227135,30.7163190739459,27.5988419142021,27.5988419142021,12119059.0416724,0.0,1.0
2020-03-27,36.0,38.39,34.88,37.83,10077646,27.5071514095038,29.3333206280792,26.6513733656526,28.9054316061536,13189124.915154,0.0,1.0
2020-03-30,34.98,35.47,33.52,35.01,9148155,26.7277821195678,27.1021850137528,25.6122143124046,26.7507047457424,11972653.0420091,0.0,1.0
2020-03-31,35.92,38.61,35.18,36.9,7815863,27.4460244063716,29.5014198866928,26.8805996273984,28.1948301947414,10229015.1317808,0.0,1.0
2020-04-01,34.6,35.47,33.55,34.57,6245370,26.4374288546898,27.1021850137528,25.6351369385792,26.4145062285152,8173631.52777496,0.0,1.0
2020-04-02,38.3,43.45,36.29,36.63,12681977,29.2645527495554,33.1996035761928,27.7287367958581,27.9885265591701,16597544.5877053,0.0,1.0
2020-04-03,39.89,41.29,38.43,40.0,13593874,30.4794519368085,31.5491744916225,29.3638841296453,30.5635015661153,17790990.3033768,0.0,1.0
2020-04-06,39.43,40.94,37.66,40.68,9027684,30.1279716687982,31.281743852919,28.7755367244976,31.0830810927393,11814986.5524684,0.0,1.0
2020-04-07,41.33,42.94,40.61,42.0,7531295,31.5797379931887,32.8099189312248,31.0295949649986,32.0916766444211,9856586.60046946,0.0,1.0
2020-04-08,45.29,45.39,42.17,42.26,7215180,34.6055246482341,34.6819334021494,32.2215715260771,32.2903394046008,9442870.91502527,0.0,1.0
2020-04-09,44.82,47.58,42.55,47.25,10998225,34.2464035048322,36.3552851128942,32.5119247909552,36.1031362249737,14393933.203247,0.0,1.0
2020-04-13,43.29,46.98,42.74,46.2,5757424,33.0773495699283,35.8968325894025,32.6571014233942,35.3008443088632,7535031.92367599,0.0,1.0
2020-04-14,42.23,43.48,41.77,42.85,5410682,32.2674167784263,33.2225262023674,31.9159365104159,32.741151052701,7081233.13462044,0.0,1.0
2020-04-15,39.89,40.4,38.78,39.37,6250798,30.7659847639908,31.1593327767669,29.909874383243,30.364924045082,8104545.78758806,0.375,1.0
2020-04-16,36.52,39.65,36.4,39.55,6622784,28.166802797216,30.5808798168021,28.0742503236216,30.5037527554735,8586848.6182573,0.0,1.0
2020-04-17,41.84,42.13,37.49,37.55,10886147,32.2699624598991,32.4936309377522,28.9149352921037,28.9612115289009,14114562.1426119,0.0,1.0
2020-04-20,41.17,43.03,38.84,39.03,6679707,31.7532111489973,33.1877744897099,29.9561506200402,30.1026920365646,8660652.80451751,0.0,1.0
2020-04-21,40.5,41.64,39.27,39.27,6310412,31.2364598380955,32.1157083372419,30.2877969837533,30.2877969837533,8181839.02160093,0.0,1.0
2020-04-22,43.15,43.33,41.59,42.69,5273561,33.2803269633042,33.4191556736957,32.0771448065776,32.9255424811925,6837497.6424032,0.0,1.0
2020-04-23,44.22,46.12,44.08,45.25,7564340,34.1055865195206,35.5710006847645,33.9976086336605,34.8999952512055,9807634.14253407,0.0,1.0
2020-04-24,43.36,45.33,42.81,45.0,5192238,33.4422937920943,34.9616969002684,33.0180949547869,34.7071775978839,6732057.34868646,0.0,1.0
2020-04-27,44.54,45.08,42.05,42.86,4774495,34.3523931157722,34.7688792469468,32.4319292886893,33.0566584854512,6190427.7406037,0.0,1.0
2020-04-28,44.98,46.81,44.5,46.04,4407507,34.6917521856181,36.1031774079321,34.3215422912407,35.5092990357016,5714605.12571593,0.0,1.0
2020-04-29,47.72,47.9,45.47,47.2,6657060,36.8050336660226,36.9438623764142,35.0696747861284,36.4039729471138,8631289.56986307,0.0,1.0
2020-04-30,47.51,49.11,45.86,47.8,5447672,36.6430668372325,37.8770998184906,35.3704703253101,36.8667353150855,7063243.31065591,0.0,1.0
2020-05-01,44.57,46.96,43.84,46.14,5699238,34.3755312341708,36.218867999925,33.8125036864718,35.5864260970303,7389414.17165643,0.0,1.0
2020-05-04,46.74,46.8,43.26,43.5,7707539,36.0491884650021,36.0954647017992,33.3651667307657,33.5502716779544,9993300.49301233,0.0,1.0
2020-05-05,46.05,49.2,45.7,48.5,7181448,35.5170117418345,37.9465141736864,35.2470670271843,37.406624744386,9311191.00908118,0.0,1.0
2020-05-06,45.84,47.08,45.6,46.14,3245914,35.3550449130444,36.3114204735194,35.1699399658557,35.5864260970303,4208528.03683195,0.0,1.0
2020-05-07,48.31,49.41,47.39,47.57,5864447,37.2600833278616,38.1084810024765,36.5505143636382,36.6893430740297,7603617.84693463,0.0,1.0
2020-05-08,51.45,51.51,48.46,49.3,7284188,39.6818730535806,39.7281492903777,37.3757739198545,38.023641235015,9444399.76646172,0.0,1.0
2020-05-11,49.84,51.97,49.5,50.74,5279080,38.4401273661896,40.0829337724894,38.1778953576723,39.1342709181473,6844653.36687257,0.0,1.0
2020-05-12,49.72,50.54,48.71,50.01,5284818,38.3475748925952,38.98001679549,37.5685915731761,38.5712433704483,6852093.03837199,0.0,1.0
2020-05-13,48.2,49.45,47.55,49.45,5767997,37.1752435604001,38.139331827008,36.673917661764,38.139331827008,7478564.46315662,0.0,1.0
2020-05-14,47.56,48.96,45.91,47.14,5903755,36.6816303678968,37.7614092264977,35.4090338559744,36.3576967103166,7654583.09742243,0.0,1.0
2020-05-15,47.68,48.81,46.94,47.09,4004814,36.7741828414912,37.6457186345047,36.2034425876593,36.3191331796523,5192488.77243731,0.0,1.0
2020-05-18,52.44,52.68,50.01,50.5,6340605,40.445430960734,40.6305359079227,38.5712433704483,38.9491659709586,8220986.11145484,0.0,1.0
2020-05-19,50.66,52.77,50.58,52.29,3558570,39.0725692690844,40.6999502631185,39.0108676200215,40.3297403687411,4613905.85703412,0.0,1.0
2020-05-20,52.65,53.39,51.51,51.65,3303626,40.6073977895241,41.178138043356,39.7281492903777,39.8361271762378,4283355.21033736,0.0,1.0
2020-05-21,52.32,53.56,51.61,52.95,3881102,40.3528784871397,41.3092540476147,39.8052763517064,40.83877897351,5032088.52138551,0.0,1.0
2020-05-22,52.28,52.38,50.95,52.21,2500185,40.3220276626082,40.3991547239368,39.2962377469374,40.2680387196782,3241644.31644421,0.0,1.0
2020-05-26,51.44,54.37,51.3,54.36,5685281,39.6741603474477,41.9339832443766,39.5661824615876,41.9262705382437,7371318.05887894,0.0,1.0
2020-05-27,52.73,52.74,50.33,52.28,3968577,40.669099438587,40.6768121447199,38.8180499666999,40.3220276626082,5145505.26317901,0.0,1.0
2020-05-28,51.64,53.1,51.31,52.61,4688684,39.828414470105,40.954469565503,39.5738951677205,40.5765469649927,6079168.47761381,0.0,1.0
2020-05-29,50.97,51.48,49.93,51.48,6602708,39.3116631592031,39.7050111719792,38.5095417213854,39.7050111719792,8560818.84394184,0.0,1.0
2020-06-01,51.81,51.92,50.0,50.72,3263717,39.9595304743636,40.0443702418251,38.5635306643154,39.1188455058816,4231610.7262192,0.0,1.0
2020-06-02,54.81,54.85,52.35,52.5,4819543,42.2733423142226,42.304193138754,40.3760166055382,40.4917071975312,6248835.25571446,0.0,1.0
2020-06-03,55.37,56.26,53.93,56.11,4636629,42.7052538576629,43.3916847034877,41.5946241745306,43.2759941114948,6011675.95410355,0.0,1.0
2020-06-04,55.15,55.69,54.15,55.0,4361212,42.5355743227399,42.9520604539145,41.7643037094536,42.419883730747,5654580.79806426,0.0,1.0
2020-06-05,59.31,59.86,58.22,59.21,6322639,45.744060074011,46.1682589113184,44.9033751055289,45.6669330126823,8197692.08249728,0.0,1.0
2020-06-08,62.11,62.43,59.1,61.97,6074214,47.9036177912126,48.1504243874642,45.5820932452208,47.7956399053525,7875593.7220509,0.0,1.0
2020-06-09,59.47,61.42,58.65,59.56,6333761,45.8674633721368,47.3714410680451,45.235021469242,45.9368777273325,8212112.44262563,0.0,1.0
2020-06-10,55.63,58.11,55.6,58.03,6337135,42.9057842171173,44.8185353380674,42.8826460987187,44.7568336890045,8216487.04207476,0.0,1.0
2020-06-11,51.15,54.93,51.07,51.77,5887954,39.4504918695947,42.3658947878169,39.3887902205318,39.9286796498322,7634096.12472074,0.0,1.0
2020-06-12,52.57,54.18,50.66,53.85,4552453,40.5456961404612,41.7874418278522,39.0725692690844,41.5329225254677,5902536.5696256,0.0,1.0
2020-06-15,52.21,52.74,49.27,49.73,5415233,40.2680387196782,40.6768121447199,38.0005031166164,38.3552875987281,7021184.14304185,0.0,1.0
2020-06-16,54.6,54.94,51.9,54.55,4660176,42.1113754854324,42.3736074939498,40.0289448295594,42.0728119547681,6042206.0943609,0.0,1.0
2020-06-17,52.48,54.55,52.44,54.5,3930404,40.4762817852655,42.0728119547681,40.445430960734,42.0342484241038,5096011.61031266,0.0,1.0
2020-06-18,52.93,53.84,51.47,52.0,3189061,40.8233535612443,41.5252098193348,39.6972984658463,40.106071890888,4134814.60989642,0.0,1.0
2020-06-19,52.3,55.49,52.27,55.44,7924015,40.3374530748739,42.7978063312572,40.3143149564753,42.7592428005929,10273975.0011174,0.0,1.0
2020-06-22,52.42,52.82,51.33,51.99,3333859,40.4300055484683,40.7385137937828,39.5893205799862,40.0983591847552,4322554.16266251,0.0,1.0
2020-06-23,52.46,53.5,52.0,53.19,3849473,40.4608563729997,41.2629778108175,40.106071890888,41.0238839206987,4991079.56881409,0.0,1.0
2020-06-24,48.95,52.3,48.91,51.57,4255301,37.7536965203648,40.3374530748739,37.7228456958333,39.7744255271749,5517260.64327614,0.0,1.0
2020-06-25,50.73,50.8,48.01,48.43,3504464,39.1265582120144,39.1805471549445,37.0287021438757,37.3526358014559,4543754.08531102,0.0,1.0
2020-06-26,48.76,50.26,48.41,50.16,4341799,37.6071551038404,38.7640610237699,37.3372103891902,38.6869339624412,5629410.64420959,0.0,1.0
2020-06-29,49.65,49.85,48.43,49.03,2634192,38.2935859496652,38.4478400723225,37.3526358014559,37.8153981694277,3415392.67103146,0.0,1.0
2020-06-30,50.66,51.01,48.78,49.05,3104877,39.0725692690844,39.3425139837346,37.6225805161061,37.8308235816934,4025664.85292422,0.0,1.0
2020-07-01,49.86,51.99,49.78,51.03,3394975,38.4555527784553,40.0983591847552,38.3938511293924,39.3579393960003,4401794.83247047,0.0,1.0
2020-07-02,50.52,51.63,50.45,51.17,4166482,38.9645913832243,39.8207017639721,38.9106024402943,39.4659172818604,5402101.32244898,0.0,1.0
2020-07-06,50.41,52.09,49.87,51.22,2378660,38.8797516157628,40.1754862460838,38.4632654845882,39.5044808125247,3084079.64600747,0.0,1.0
2020-07-07,48.11,49.78,48.02,49.68,3779711,37.1058292052043,38.3938511293924,37.0364148500085,38.3167240680638,4900628.82584755,0.0,1.0
2020-07-08,47.44,48.76,47.17,48.28,3865791,36.5890778943025,37.6071551038404,36.3808348287152,37.236945209463,5012236.86395653,0.0,1.0
2020-07-09,44.34,47.44,44.28,47.28,5209411,34.1981389931149,36.5890778943025,34.1518627563177,36.4656745961767,6754323.20415167,0.0,1.0
2020-07-10,45.4,45.57,44.04,44.34,6245168,35.0156858431984,35.1468018474571,33.966757809129,34.1981389931149,8097246.14476098,0.0,1.0
2020-07-13,44.95,46.14,44.54,45.87,3816604,34.6686140672196,35.5864260970303,34.3523931157722,35.378183031443,4948462.87963419,0.0,1.0
2020-07-14,47.28,47.3,44.47,44.84,3692943,36.4656745961767,36.4811000084424,34.2984041728421,34.5837742997581,4788128.75323323,0.0,1.0
2020-07-15,47.46,48.41,46.3,48.29,4201609,36.6045033065682,37.3372103891902,35.7098293951561,37.2446579155958,5447645.64813037,0.0,1.0
2020-07-16,47.82,48.35,46.14,46.52,3079150,37.1713872073336,37.5833661956207,35.8654915463483,36.1608727077616,3961244.49643757,0.375,1.0
2020-07-17,47.16,48.89,46.86,47.83,2949519,36.6583567690894,38.003118372366,36.425161115342,37.1791603957919,3794477.66620269,0.0,1.0
2020-07-20,47.7,48.65,46.93,46.93,4004072,37.0781089458347,37.8165618493681,36.4795734345497,36.4795734345497,5151132.02453266,0.0,1.0
2020-07-21,50.42,50.99,48.7,48.7,4584345,39.1924162064777,39.6354879485977,37.8554277916593,37.8554277916593,5897637.78998134,0.0,1.0
2020-07-22,50.19,50.48,49.01,49.61,2564996,39.013632871938,39.2390553372271,38.0963966338649,38.5627879413597,3299799.06415224,0.0,1.0
2020-07-23,48.85,50.075,48.625,49.58,4936375,37.972025618533,38.9242412046682,37.7971288782225,38.539468375985,6350515.01261776,0.0,1.0
2020-07-24,49.04,49.98,48.62,49.14,3055045,38.1197161992397,38.8503959143148,37.7932422839933,38.1974480838221,3930234.05570339,0.0,1.0
2020-07-27,48.56,49.49,48.17,48.81,2474830,37.7466031532439,38.4695096798608,37.4434488033723,37.9409328647,3183802.90571052,0.0,1.0
2020-07-28,47.27,48.69,47.19,48.11,2763314,36.7438618421301,37.8476546032011,36.6816763344641,37.3968096726228,3554929.89118064,0.0,1.0
2020-07-29,48.5,48.52,46.945,47.39,3016230,37.6999640224944,37.7155103994109,36.4912332172371,36.837140103629,3880299.59160478,0.0,1.0
2020-07-30,46.58,47.687,46.09,47.34,3226862,36.2075118385111,37.068003800839,35.826625604057,36.7982741613378,4151272.05178816,0.0,1.0
2020-07-31,46.85,46.8843,45.85,45.91,2882753,36.4173879268837,36.4440499632955,35.6400690810591,35.6867082118086,3708584.98476492,0.0,1.0
2020-08-03,46.37,47.07,45.91,46.86,4004510,36.0442748808879,36.5883980729652,35.6867082118086,36.425161115342,5151695.49987146,0.0,1.0
2020-08-04,48.46,48.77,46.09,46.38,5754259,37.6688712686614,37.909840110867,35.826625604057,36.0520480693462,7402701.00346729,0.0,1.0
2020-08-05,50.75,51.11,49.52,49.87,5070023,39.4489314255998,39.7287662100967,38.4928292452355,38.7648908412741,6522449.60640497,0.0,1.0
2020-08-06,50.89,51.08,50.26,50.41,3290616,39.5577560640152,39.7054466447219,39.0680451911457,39.1846430180194,4233289.87541672,0.0,1.0
2020-08-07,48.81,49.19,45.07,47.0,8528582,37.9409328647,38.2363140261134,35.0337603813159,36.5339857537574,10971793.6800469,0.0,1.0
2020-08-10,50.46,50.63,48.64,48.99,4089132,39.2235089603106,39.3556531641008,37.8087886609098,38.0808502569485,5260559.44991532,0.0,1.0
2020-08-11,49.42,52.78,49.23,52.0,5529011,38.415097360653,41.0268886826238,38.2674067799464,40.4205799828806,7112925.44841686,0.0,1.0
2020-08-12,49.09,50.34,48.62,50.33,4644346,38.1585821415309,39.1302306988117,37.7932422839933,39.1224575103534,5974827.47902889,0.0,1.0
2020-08-13,47.42,49.15,47.38,48.77,3394574,36.8604596690038,38.2052212722804,36.8293669151708,37.909840110867,4367029.07466347,0.0,1.0
2020-08-14,47.97,47.98,46.9335,47.35,3498927,37.2879850342073,37.2957582226656,36.4822940505101,36.8060473497961,4501276.43089385,0.0,1.0
2020-08-17,46.54,47.9,46.09,47.9,4683362,36.1764190846781,37.2335727149996,35.826625604057,37.2335727149996,6025020.52427612,0.0,1.0
2020-08-18,46.35,47.18,46.18,46.32,3215371,36.0287285039714,36.6739031460059,35.8965843001812,36.0054089385967,4136489.18622183,0.0,1.0
2020-08-19,45.61,46.56,45.4403,46.2,2878945,35.4535125580612,36.1919654615946,35.3216015499248,35.9121306770977,3703686.0941482,0.0,1.0
2020-08-20,44.1,45.3,44.09,44.96,4225548,34.279761100866,35.2125437158556,34.2719879124078,34.9482553082752,5436055.00200795,0.0,1.0
2020-08-21,43.39,44.12,42.98,44.08,4166373,33.7278647203305,34.2953074777825,33.4091639935424,34.2642147239495,5359927.93996917,0.0,1.0
2020-08-24,44.33,44.965,43.36,43.71,6078888,34.4585444354057,34.9521419025043,33.7045451549558,33.9766067509944,7820327.56912146,0.0,1.0
2020-08-25,44.38,45.13,44.05,44.98,3263377,34.4974103776969,35.0803995120654,34.2408951585748,34.9638016851917,4198247.62712142,0.0,1.0
2020-08-26,43.26,44.36,43.01,44.24,3054055,33.6268132703733,34.4818640007804,33.4324835589172,34.3885857392815,3928960.44706092,0.0,1.0
2020-08-27,44.95,45.1,43.2,43.61,5453766,34.940482119817,35.0570799466906,33.5801741396239,33.898874866412,7016124.75922195,0.0,1.0
2020-08-28,46.21,46.25,44.76,45.31,3365853,35.919903865556,35.950996619389,34.7927915391103,35.2203169043138,4330080.2728246,0.0,1.0
2020-08-31,45.34,46.25,45.01,46.22,3017617,35.2436364696886,35.950996619389,34.9871212505664,35.9276770540142,3882083.93017762,0.0,1.0
2020-09-01,45.21,45.375,44.39,44.72,2906426,35.1425850197314,35.2708426292924,34.5051835661552,34.7616987852773,3739039.66900055,0.0,1.0
2020-09-02,43.7,45.14,43.53,44.72,5249985,33.9688335625362,35.0881727005236,33.836689358746,34.7616987852773,6753965.92813918,0.0,1.0
2020-09-03,43.13,44.6,42.78,43.71,5188178,33.5257618204161,34.6684205237783,33.2537002243775,33.9766067509944,6674452.86817416,0.0,1.0
2020-09-04,43.14,43.92,42.55,43.57,4418485,33.5335350088744,34.1398437086176,33.0749168898379,33.867782112579,5684263.31579881,0.0,1.0
2020-09-08,40.83,42.36,40.03,42.17,5747395,31.7379284750195,32.9272263091312,31.1160733983598,32.7795357284245,7393870.65021281,0.0,1.0
2020-09-09,41.86,42.34,40.95,41.36,3565132,32.5385668862189,32.9116799322147,31.8312067365185,32.1499074633065,4586447.40076756,0.0,1.0
2020-09-10,38.0,41.82,37.99,41.82,7457202,29.5381161413358,32.5074741323859,29.5303429528776,32.5074741323859,9593491.83421502,0.0,1.0
2020-09-11,39.05,39.19,37.9,38.48,5658349,30.3543009294517,30.4631255678671,29.4603842567533,29.9112291873316,7279315.34195247,0.0,1.0
2020-09-14,39.17,39.76,38.54,39.31,5543260,30.4475791909506,30.9061973099871,29.9578683180811,30.5564038293661,7131256.40755485,0.0,1.0
2020-09-15,38.59,39.78,38.43,39.5,4791164,29.9967342603723,30.9217436869036,29.8723632450404,30.7040944100727,6163704.92718114,0.0,1.0
2020-09-16,40.86,41.58,38.65,38.9,6554612,31.7612480403942,32.320917609388,30.0433733911218,30.237703102578,8432333.82955804,0.0,1.0
2020-09-17,41.19,41.2,39.56,39.86,3900685,32.0177632595164,32.0255364479746,30.7507335408222,30.9839291945696,5018127.40158373,0.0,1.0
2020-09-18,40.71,41.55,40.31,40.8,5865754,31.6446502135205,32.2975980440132,31.3337226751907,31.7146089096448,7546136.35255075,0.0,1.0
2020-09-21,38.81,40.11,38.29,39.5,4719980,30.1677444064538,31.1782589060258,29.7635386066249,30.7040944100727,6072128.60636713,0.0,1.0
2020-09-22,38.45,39.7,37.9761,39.07,3768221,29.8879096219569,30.8595581792377,29.5195382209206,30.3698473063682,4847715.99227399,0.0,1.0
2020-09-23,36.38,39.08,36.34,38.71,4041385,28.2788596110999,30.3776204948264,28.2477668572669,30.0900125218713,5199134.20562016,0.0,1.0
2020-09-24,36.65,37.44,35.33,36.18,4431716,28.4887356994726,29.102817587674,27.462674822984,28.123395841935,5701284.64503979,0.0,1.0
2020-09-25,37.45,37.8,36.06,36.25,3366030,29.1105907761323,29.3826523721709,28.030117580436,28.1778081611427,4330307.97861219,0.0,1.0
2020-09-28,37.44,38.37,37.26,38.37,4169951,29.102817587674,29.8257241142909,28.9629001954256,29.8257241142909,5364530.94170934,0.0,1.0
2020-09-29,36.19,37.47,34.9,37.24,7018353,28.1311690303932,29.1261371530488,27.1284277192795,28.9473538185091,9028924.27952717,0.0,1.0
2020-09-30,35.94,36.76,35.8,36.44,6033687,27.9368393189371,28.5742407725133,27.8280146805216,28.3254987418494,7762177.6860422,0.0,1.0
2020-10-01,34.86,35.82,34.62,35.33,5085281,27.0973349654465,27.8435610574381,26.9107784424486,27.462674822984,6542078.61717958,0.0,1.0
2020-10-02,34.81,35.22,33.63,33.79,5428913,27.0584690231552,27.3771697499433,26.1412327850822,26.2656038004141,6984152.03640238,0.0,1.0
2020-10-05,36.46,36.49,35.07,35.46,4113399,28.3410451187659,28.3643646841406,27.2605719230696,27.5637262729413,5291778.29933643,0.0,1.0
2020-10-06,35.99,37.72,35.73,37.18,6025753,27.9757052612283,29.3204668645049,27.7736023613139,28.9007146877596,7751970.80627515,0.0,1.0
2020-10-07,36.71,36.87,35.71,36.0,4513240,28.535374830222,28.659745845554,27.7580559843974,27.9834784496866,5806163.10056408,0.0,1.0
2020-10-08,37.67,37.87,36.6706,37.11,3714900,29.2816009222137,29.4370646913786,28.5047484676965,28.8463023685519,4779119.9453797,0.0,1.0
2020-10-09,37.56,38.17,37.175,37.98,3398031,29.196095849173,29.670260345126,28.8968280935305,29.5225697644193,4371476.41312512,0.0,1.0
2020-10-12,38.21,38.405,36.66,37.51,3806503,29.701353098959,29.8529302738948,28.4965088879308,29.1572299068817,4896964.76606306,0.0,1.0
2020-10-13,38.64,40.15,38.485,38.64,7808650,30.0356002026636,31.2093516598588,29.9151157815607,30.0356002026636,10045620.3293465,0.0,1.0
2020-10-14,37.62,39.21,37.6,38.76,6919475,29.2427349799224,30.4786719447836,29.227188603006,30.1288784641625,8901720.3650317,0.0,1.0
2020-10-15,38.08,38.24,36.16,36.55,4791751,29.891796216186,30.017391998607,28.3846468271346,28.6907865467857,6104346.38187434,0.375,1.0
2020-10-16,37.42,39.85,36.65,37.88,10261139,29.3737136136996,31.2811995592178,28.7692839107988,29.7348014881598,13071953.5987074,0.0,1.0
2020-10-19,36.19,37.5893,36.16,37.53,8378310,28.4081960363385,29.5066096509738,28.3846468271346,29.460060714114,10673364.7751566,0.0,1.0
2020-10-20,36.28,36.605,35.25,36.48,6118889,28.4788436639503,28.7339600969929,27.6703208146155,28.6358383919765,7795024.8099788,0.0,1.0
2020-10-21,35.12,36.35,35.04,36.29,6314523,27.5682742413984,28.5337918187595,27.505476350188,28.4866934003516,8044248.46539654,0.0,1.0
2020-10-22,36.93,37.13,34.95,35.08,7240414,28.9890765300354,29.1460712580616,27.4348287225762,27.5368752957932,9223767.05387495,0.0,1.0
2020-10-23,37.51,37.7119,36.695,37.26,4466247,29.4443612413114,29.6028474192538,28.8046077246047,29.2481178312786,5689677.68045691,0.0,1.0
2020-10-26,34.93,36.77,34.655,36.77,5054938,27.4191292497736,28.8634807476145,27.2032614987376,28.8634807476145,6439627.70413134,0.0,1.0
2020-10-27,34.58,35.185,34.26,34.74,7082360,27.1443884757277,27.619297528007,26.8931969108858,27.2699842581487,9022417.61751217,0.0,1.0
2020-10-28,32.51,33.69,31.97,33.65,8754725,25.5194930406567,26.4457619360112,25.095607274986,26.414362990406,11152890.4315051,0.0,1.0
2020-10-29,33.97,34.04,31.22,31.8,6106049,26.6655545552479,26.720502710057,24.5068770448878,24.9621617561637,7778667.57281364,0.0,1.0
2020-10-30,34.24,34.26,33.02,33.64,4707439,26.8774974380832,26.8931969108858,25.9198295971235,26.4065132540047,5996938.95353581,0.0,1.0
2020-11-02,35.15,35.77,33.4,34.89,4858492,27.5918234506024,28.0785071074835,26.2181195803732,27.3877303041683,6189369.61907356,0.0,1.0
2020-11-03,35.02,35.97,34.53,35.92,3683982,27.4897768773853,28.2355018355097,27.1051397937212,28.1962531535032,4693128.29330869,0.0,1.0
2020-11-04,36.04,36.89,34.22,35.13,6095214,28.2904499903189,28.9576775844302,26.8617979652806,27.5761239777998,7764864.56154541,0.0,1.0
2020-11-05,35.6,36.47,35.31,35.31,5564098,27.9450615886613,28.6279886555752,27.7174192330233,27.7174192330233,7088260.94984781,0.0,1.0
2020-11-06,34.58,37.13,34.04,36.3,8823508,27.1443884757277,29.1460712580616,26.720502710057,28.4945431367529,11240515.0299419,0.0,1.0
2020-11-09,40.31,41.78,39.1,39.45,10838327,31.642287433678,32.7961986846705,30.6924693291196,30.9672101031654,13807249.627124,0.0,1.0
2020-11-10,42.19,42.25,39.57,41.0,6593305,33.1180378771242,33.165136295532,31.0614069399811,32.1839192453683,8399396.69681165,0.0,1.0
2020-11-11,41.91,43.04,41.2658,42.75,7126730,32.8982452578875,33.7852654712354,32.3925652389151,33.5576231155975,9078941.80855709,0.0,1.0
2020-11-12,40.49,41.89,40.12,40.81,4738894,31.7835826889016,32.8825457850849,31.4931424420531,32.0347742537435,6037010.36280599,0.0,1.0
2020-11-13,42.67,42.93,40.96,40.98,4854480,33.494825224387,33.698918370821,32.1525202997631,32.1682197725657,6184258.61942353,0.0,1.0
2020-11-16,45.35,45.48,43.6458,44.29,6992991,35.5985545799379,35.7006011531549,34.2608025024268,34.7664825213991,8908567.9346297,0.0,1.0
2020-11-17,45.67,45.8,43.95,44.85,5393466,35.8497461447798,35.9517927179968,34.4995914837546,35.2060677598724,6870888.04548948,0.0,1.0
2020-11-18,44.93,47.41,44.85,46.2,5104298,35.2688656510829,37.2156002786076,35.2060677598724,36.2657821740492,6502508.79653563,0.0,1.0
2020-11-19,45.46,45.61,44.11,44.45,4186730,35.6849016803523,35.802647726372,34.6251872661755,34.8920783038201,5333593.11186761,0.0,1.0
2020-11-20,45.39,46.02,44.57,45.1,3497515,35.6299535255431,36.1244869188256,34.9862751406358,35.4023111699052,4455582.73704148,0.0,1.0
2020-11-23,50.38,50.46,46.05,46.13,6344600,39.5469719897965,39.609769881007,36.1480361280296,36.21083401924,8082564.40170616,0.0,1.0
2020-11-24,54.42,54.7,51.83,52.14,9623611,42.7182654959255,42.9380581151621,40.6851837679864,40.928525596427,12259788.7470397,0.0,1.0
2020-11-25,53.0,54.78,53.0,53.88,7565582,41.6036029269396,43.0008560063726,41.6036029269396,42.2943797302548,9638007.7154413,0.0,1.0
2020-11-27,51.43,53.38,51.13,52.09,2187033,40.371194311934,41.9018929101893,40.1357022198947,40.8892769144204,2786122.85583908,0.0,1.0
2020-11-30,46.88,50.81,46.72,50.76,9701270,36.7995642493382,39.8845106550528,36.6739684669173,39.8452619730463,12358720.7315418,0.0,1.0
2020-12-01,46.53,48.82,46.45,48.47,4310960,36.5248234752924,38.3224131111923,36.4620255840819,38.0476723371464,5491853.20322467,0.0,1.0
2020-12-02,47.82,49.07,46.31,46.58,9378516,37.5374394710613,38.518656521225,36.3521292744636,36.564072157299,11947555.3324767,0.0,1.0
2020-12-03,48.17,48.85,47.72,48.75,16457989,37.8121802451071,38.3459623203962,37.4589421070482,38.2674649563831,20966295.119483,0.0,1.0
2020-12-04,53.0,53.01,49.26,49.33,7008430,41.6036029269396,41.6114526633409,38.6678015128499,38.722749667659,8928236.11099982,0.0,1.0
2020-12-07,51.57,52.67,51.1,52.28,5689795,40.4810906215523,41.3445616256964,40.1121530106908,41.0384219060453,7248389.89376883,0.0,1.0
2020-12-08,52.15,52.23,51.02,51.72,4818457,40.9363753328283,40.9991732240387,40.0493551194803,40.598836667572,6138367.90646405,0.0,1.0
2020-12-09,52.96,54.51,52.0184,52.83,6915559,41.5722039813343,42.7889131235373,40.833072801787,41.4701574081173,8809925.13181268,0.0,1.0
2020-12-10,54.68,55.95,52.96,53.0,5231069,42.9223586423595,43.9192751653258,41.5722039813343,41.6036029269396,6664005.93926626,0.0,1.0
2020-12-11,53.6,54.34,52.85,54.19,3929345,42.0745871110181,42.655467604715,41.4858568809199,42.5377215586954,5005703.12060999,0.0,1.0
2020-12-14,52.08,54.68,51.88,54.44,3937245,40.8814271780191,42.9223586423595,40.7244324499929,42.7339649687281,5015767.15282218,0.0,1.0
2020-12-15,53.16,53.41,51.65,52.52,4081595,41.7291987093605,41.9254421193932,40.5438885127628,41.2268155796767,5199658.67811712,0.0,1.0
2020-12-16,52.7,53.965,52.42,53.27,3417503,41.3681108349003,42.3611024896659,41.1483182156636,41.8155458097749,4353653.19965388,0.0,1.0
2020-12-17,52.15,53.41,51.5,53.23,4054072,40.9363753328283,41.9254421193932,40.4261424667432,41.7841468641697,5164596.35424671,0.0,1.0
2020-12-18,51.77,52.36,51.03,52.01,9911107,40.6380853495785,41.1012197972558,40.0572048558816,40.8264790232099,12626037.9881633,0.0,1.0
2020-12-21,50.08,51.24,48.59,49.31,5318103,39.3114798977572,40.2220493203091,38.1418691739621,38.7070501948564,6774880.99996955,0.0,1.0
2020-12-22,48.85,50.0,48.515,50.0,5034589,38.3459623203962,39.2486820065468,38.0829961509523,39.2486820065468,6413704.54065212,0.0,1.0
2020-12-23,50.08,50.93,49.28,49.45,3660460,39.3114798977572,39.9787074918685,38.6835009856525,38.8169465044747,4663162.95587891,0.0,1.0
2020-12-24,49.6,50.2013,49.04,50.15,2128499,38.9346925504944,39.4066972003051,38.4951073120211,39.3664280525664,2711554.74678737,0.0,1.0
2020-12-28,48.94,50.34,48.79,49.8,2563714,38.416609948008,39.5155730441913,38.2988639019883,39.0916872785206,3265987.37706959,0.0,1.0
2020-12-29,48.67,49.83,48.2,49.54,2027798,38.2046670651726,39.1152364877245,37.8357294543111,38.8875941320865,2583268.91035699,0.0,1.0
2020-12-30,50.56,50.65,48.34,48.58,2324049,39.6882672450201,39.7589148726319,37.9456257639294,38.1340194375608,2960671.39224235,0.0,1.0
2020-12-31,49.87,50.45,49.53,50.3,2408049,39.1466354333297,39.6019201446057,38.8797443956852,39.484174098586,3067681.35500491,0.0,1.0
2021-01-04,49.86,50.95,48.6,50.76,4406609,39.1387856969284,39.9944069646711,38.1497189103634,39.8452619730463,5613703.15475176,0.0,1.0
2021-01-05,53.92,55.315,50.37,50.74,5624121,42.32577867586,43.4208169038427,39.5391222533952,39.8295625002436,7164725.93788231,0.0,1.0
2021-01-06,55.06,56.16,53.73,54.46,6350782,43.2206486256093,44.0841196297533,42.1766336842351,42.7496644415307,8090439.82539423,0.0,1.0
2021-01-07,58.62,59.26,55.25,55.69,5715268,46.0151547844754,46.5175379141592,43.3697936172342,43.7151820188918,7280840.66497658,0.0,1.0
2021-01-08,58.87,59.69,57.9901,59.5,5804330,46.2113981945081,46.8550765794155,45.5206998885569,46.7059315877906,7394299.25192371,0.0,1.0
2021-01-11,59.61,60.03,56.8,57.43,5667755,46.792278688205,47.12196761706,44.5865027594371,45.0810361527196,7220312.51782495,0.0,1.0
2021-01-12,62.44,63.03,60.31,60.7,5462719,49.0137540897756,49.4768885374528,47.3417602362967,47.6478999559478,6959111.39014656,0.0,1.0
2021-01-13,60.47,62.34,59.8,62.13,3792237,47.4673560187176,48.9352567257625,46.9414236798299,48.770412261335,4831037.38281893,0.0,1.0
2021-01-14,62.24,62.97,60.115,60.29,3732299,49.1511244767985,49.727607781234,47.4730052686816,47.6112033211147,4726204.98987068,0.375,1.0
2021-01-15,59.19,61.04,58.55,60.94,4933065,46.7425298486777,48.2034806886854,46.2371198283508,48.1245103730093,6246733.29182802,0.0,1.0
2021-01-19,60.48,61.23,59.875,60.26,2966736,47.7612469208993,48.35352428847,47.283476511059,47.5875122264119,3756773.6365251,0.0,1.0
2021-01-20,60.2,61.25,59.36,61.05,2280727,47.5401300370063,48.3693183516052,46.8767793853271,48.211377720253,2888081.40182037,0.0,1.0
2021-01-21,55.03,60.46,54.965,60.11,8531546,43.4573647165524,47.7454528577641,43.4060340113629,47.4690567528978,10803484.7359526,0.0,1.0
2021-01-22,54.86,54.98,52.94,53.25,5481096,43.323115179903,43.4178795587144,41.8068851189221,42.051693097518,6940704.17862027,0.0,1.0
2021-01-25,55.2,55.25,52.8158,54.12,4902752,43.5916142532018,43.6310994110398,41.7088039868524,42.7387348439,6208347.98243614,0.0,1.0
2021-01-26,53.49,56.78,53.47,55.84,3702431,42.2412218551406,44.839345240884,42.2254277920054,44.0970242735287,4688383.18335479,0.0,1.0
2021-01-27,55.01,55.49,51.89,52.72,7499629,43.4415706534172,43.8206281686624,40.9776968043232,41.6331504244347,9496769.68591714,0.0,1.0
2021-01-28,53.72,55.9,53.57,55.52,7417527,42.4228535811956,44.1444064629344,42.3043981076815,43.8443192633653,9392804.03844936,0.0,1.0
2021-01-29,50.96,53.87,50.75,53.2,6691315,40.2432728685355,42.5413090547098,40.0774352056157,42.01220793968,8473202.80122159,0.0,1.0
2021-02-01,51.33,52.0,50.08,51.32,4710302,40.5354630365371,41.0645641515669,39.5483340905859,40.5275660049695,5964648.81731014,0.0,1.0
2021-02-02,51.26,53.01,50.94,52.9,6229692,40.4801838155638,41.8621643398954,40.2274788054003,41.7752969926517,7888650.24365879,0.0,1.0
2021-02-03,55.88,56.0,51.5,51.83,5047578,44.1286123997992,44.2233767786105,40.6697125731864,40.9303146149175,6391740.94314562,0.0,1.0
2021-02-04,57.47,57.53,54.73,56.31,5451906,45.384240419049,45.4316226084547,43.2204537695241,44.4681847572064,6903740.92255361,0.0,1.0
2021-02-05,56.61,58.1,56.43,58.04,4028958,44.7050957042346,45.8817534078084,44.5629491360177,45.8343712184027,5101863.86556367,0.0,1.0
2021-02-08,59.41,59.845,57.32,57.51,4079623,46.9162645431651,47.2597854163561,45.2657849455349,45.4158285453194,5166020.88401578,0.0,1.0
2021-02-09,58.22,58.93,57.8827,58.75,3014315,45.9765177866197,46.5372070279199,45.7101509118442,46.395060459703,3817022.85750473,0.0,1.0
2021-02-10,60.21,60.92,58.45,58.5,4876924,47.5480270685739,48.1087163098741,46.1581495126747,46.1976346705127,6175642.02225493,0.0,1.0
2021-02-11,59.64,60.27,58.16,60.15,2973000,47.0978962692202,47.5954092579795,45.929135597214,47.5006448791682,3764705.73094104,0.0,1.0
2021-02-12,61.02,61.5,59.03,59.21,3317552,48.1876866255502,48.5667441407954,46.616177343596,46.758323911813,4201011.44537334,0.0,1.0
2021-02-16,63.1,63.85,62.1401,63.05,4921935,49.8302691916129,50.4225465591836,49.0722331314381,49.7907840337748,6232639.38843569,0.0,1.0
2021-02-17,63.54,63.73,61.84,63.34,2940631,50.1777385805877,50.3277821803722,48.8352432140941,50.0197979492355,3723716.91163232,0.0,1.0
2021-02-18,60.57,63.1399,60.46,63.0,3695464,47.8323202050078,49.8617783475676,47.7454528577641,49.7512988759368,4679560.88102466,0.0,1.0
2021-02-19,62.51,62.56,60.79,60.79,3291123,49.3643443291239,49.403829486962,48.0060548994952,48.0060548994952,4167544.43973491,0.0,1.0
2021-02-22,66.1,67.28,62.78,63.01,4633967,52.1993786618956,53.1312283868734,49.5775641814494,49.7591959075044,5867985.91385525,0.0,1.0
2021-02-23,67.85,68.16,63.62,67.3,4236606,53.5813591862272,53.826167164823,50.2409148331285,53.1470224500087,5364808.2367774,0.0,1.0
2021-02-24,72.37,72.855,67.41,68.15,6106597,57.1508174547864,57.5338234858155,53.2338897972524,53.8182701332554,7732775.21777579,0.0,1.0
2021-02-25,70.59,72.84,69.84,72.4,5761953,55.745145835752,57.5219779384641,55.1528684681814,57.1745085494893,7296353.00387251,0.0,1.0
2021-02-26,64.56,69.35,63.42,69.25,9250898,50.9832358004838,54.7659139213685,50.0829742017764,54.6869436056924,11714399.1648002,0.0,1.0
2021-03-01,64.98,65.98,64.13,65.46,4854514,51.3149111263234,52.1046142830843,50.6436634430766,51.6939686415686,6147264.27068063,0.0,1.0
2021-03-02,64.47,65.75,63.95,64.69,3593309,50.9121625163753,51.9229825570293,50.5015168748596,51.0858972108627,4550202.14777734,0.0,1.0
2021-03-03,66.99,68.48,64.8,64.8,4772217,52.9022144714128,54.0788721749865,51.1727645581064,51.1727645581064,6043051.6949863,0.0,1.0
2021-03-04,71.43,73.87,67.23,67.45,7351575,56.4084964874312,58.3353721899278,53.0917432290354,53.2654779235228,9309289.11333431,0.0,1.0
2021-03-05,74.58,74.86,71.27,73.92,6638234,58.896061431228,59.1171783151211,56.2821439823494,58.3748573477658,8405986.40535745,0.0,1.0
2021-03-08,74.59,75.8,72.77,75.5,6850244,58.9039584627956,59.8594992824763,57.4666987174908,59.6225883354481,8674454.37105433,0.0,1.0
2021-03-09,73.61,77.145,70.6,72.99,5738357,58.13004936917,60.9216500283197,55.7530428673196,57.6404334119782,7266473.42216133,0.0,1.0
2021-03-10,75.11,75.65,72.63,74.0,3712377,59.3146041043113,59.7410438089622,57.3561402755443,58.4380336003067,4700977.78920744,0.0,1.0
2021-03-11,75.31,76.59,74.66,75.2,4167852,59.4725447356635,60.4833647763174,58.9592376837689,59.3856773884198,5277745.14299162,0.0,1.0
2021-03-12,75.0,75.89,74.23,75.7,2958418,59.2277367570676,59.9305725665848,58.6196653263617,59.7805289668002,3746240.56478949,0.0,1.0
2021-03-15,74.36,74.59,72.17,74.17,2602439,58.7223267367406,58.9039584627956,56.9928768234343,58.5722831369561,3295464.85628136,0.0,1.0
2021-03-16,70.65,72.95,70.33,72.61,5399941,55.7925280251577,57.6088452857078,55.5398230149942,57.3403462124091,6837937.71592449,0.0,1.0
2021-03-17,73.19,73.24,69.88,71.38,3816854,57.7983740433304,57.8378592011684,55.1844565944518,56.3690113295931,4833276.8677986,0.0,1.0
2021-03-18,68.9,73.16,68.7001,72.47,4406386,54.4105475008261,57.7746829486275,54.2526858397896,57.2297877704625,5579800.41269371,0.0,1.0
2021-03-19,70.08,71.03,68.28,69.22,8384453,55.342397225804,56.0926152247268,53.9209315436343,54.6632525109896,10617221.0763222,0.0,1.0
2021-03-22,68.23,69.12,67.61,68.61,2941978,53.8814463857963,54.5842821953135,53.3918304286045,54.1815335853654,3725422.61584342,0.0,1.0
2021-03-23,69.65,71.51,66.28,66.9,7079784,55.0028248683968,56.4716727399721,52.3415252301125,52.8311411873043,8965120.55116876,0.0,1.0
2021-03-24,72.54,73.47,71.0,71.01,5032738,57.2850669914358,58.0194909272234,56.068924130024,56.0768211615916,6372949.07195586,0.0,1.0
2021-03-25,73.04,73.149,69.8,71.05,4176027,57.6799185698162,57.7659962139032,55.1212803419109,56.108409287862,5288097.13402777,0.0,1.0
2021-03-26,74.88,75.0,73.58,74.44,4425273,59.1329723782563,59.2277367570676,58.1063582744671,58.7855029892815,5603716.99430833,0.0,1.0
2021-03-29,73.64,74.89,72.49,74.34,3264089,58.1537404638728,59.1408694098239,57.2455818335977,58.7065326736054,4133311.32344488,0.0,1.0
2021-03-30,73.26,73.9,71.39,72.55,2614298,57.8536532643036,58.3590632846306,56.3769083611608,57.2929640230034,3310481.8913514,0.0,1.0
2021-03-31,72.53,73.79,72.19,73.13,3458292,57.2771699598682,58.2721959373869,57.0086708865695,57.7509918539247,4379230.31001263,0.0,1.0
2021-04-01,75.34,75.55,72.16,72.83,5864050,59.4962358303663,59.6620734932861,56.9849797918666,57.5140809068964,7425638.29180116,0.0,1.0
2021-04-05,71.79,75.15,70.832,75.04,4173298,56.6927896238651,59.3461922305817,55.9362539996882,59.259324883338,5284641.40515466,0.0,1.0
2021-04-06,72.3,74.63,72.15,72.47,3390827,57.0955382338132,58.9355465890661,56.977082760299,57.2297877704625,4293799.47511928,0.0,1.0
2021-04-07,73.3,73.56,72.3,72.47,3552375,57.8852413905741,58.0905642113319,57.0955382338132,57.2297877704625,4498367.48097938,0.0,1.0
2021-04-08,72.19,72.85,70.88,72.8,4445175,57.0086708865695,57.5298749700317,55.9741597512127,57.4903898121936,5628918.86899961,0.0,1.0
2021-04-09,71.77,73.51,71.13,72.77,4065737,56.6769955607299,58.0510790534939,56.1715855404029,57.4666987174908,5148437.06168821,0.0,1.0
2021-04-12,70.1,73.37,70.1,72.39,3403901,55.3581912889392,57.9405206115473,55.3581912889392,57.1666115179217,4310355.06298552,0.0,1.0
2021-04-13,70.4,71.1,69.31,70.11,2229695,55.5951022359675,56.1478944457001,54.7343257950981,55.3660883205068,2823459.65178291,0.0,1.0
2021-04-14,74.12,74.88,71.07,71.26,4710269,58.532797979118,59.1329723782563,56.1242033509973,56.2742469507818,5964607.02945642,0.0,1.0
2021-04-15,72.83,74.33,72.26,74.19,3520911,57.8398334590603,59.0310973638879,57.3871531752259,58.9199127327706,4433414.35814304,0.4125,1.0
2021-04-16,70.51,73.1,70.44,72.83,3574861,55.9973452862604,58.0542609619293,55.9417529707018,57.8398334590603,4501346.40885997,0.0,1.0
2021-04-19,71.29,72.1,70.01,70.7,2915023,56.6168025167707,57.2600850253776,55.6002573179845,56.1482387142052,3670500.28317023,0.0,1.0
2021-04-20,68.57,70.6,67.3,70.23,3980932,54.4566439693501,56.06882112055,53.4480405299294,55.7749760240259,5012657.54447956,0.0,1.0
2021-04-21,68.96,69.6815,67.2879,67.54,3513751,54.7663725846052,55.3393705228273,53.4384310010971,53.6386427547018,4424398.7236086,0.0,1.0
2021-04-22,68.35,69.195,67.13,69.14,2776119,54.2819252633087,54.9530039296949,53.3130306207156,54.9093242531845,3495596.97320202,0.0,1.0
2021-04-23,69.06,69.8892,68.28,68.64,2181724,54.8457901782604,55.5043208648491,54.2263329477501,54.5122362849087,2747154.5026572,0.0,1.0
2021-04-26,69.83,70.39,68.79,68.9,2601669,55.4573056494052,55.9020441738742,54.6313626753915,54.7187220284121,3275935.31893752,0.0,1.0
2021-04-27,71.68,72.025,69.75,70.04,2808807,56.9265311320259,57.2005218301362,55.3937715744811,55.6240825960811,3536756.61868552,0.0,1.0
2021-04-28,74.98,75.44,72.22,72.22,4677561,59.5473117226465,59.9126326534603,57.3553861377638,57.3553861377638,5889829.67717443,0.0,1.0
2021-04-29,75.93,77.05,74.93,76.4,2863432,60.3017788623706,61.1912559113085,59.5076029258189,60.6750415525499,3605538.60701569,0.0,1.0
2021-04-30,73.64,76.23,73.52,74.43,2467623,58.4831159676672,60.5400316433361,58.387814855281,59.110514957543,3107149.04145092,0.0,1.0
2021-05-03,75.97,76.02,74.151,74.62,3324647,60.3335458998327,60.3732546966602,58.8889398712451,59.2614083854879,4186285.23855251,0.0,1.0
2021-05-04,75.01,76.69,74.72,76.15,4649201,59.571137000743,60.9053525741499,59.340825979143,60.476497568412,5854119.70575029,0.0,1.0
2021-05-05,76.71,78.16,75.5,76.49,7966700,60.9212360928809,62.0727912008809,59.9602832096534,60.7465173868395,10031404.4197704,0.0,1.0
2021-05-06,76.98,77.21,74.67,76.73,4740450,61.1356635957499,61.3183240611568,59.3011171823155,60.937119611612,5969017.42022424,0.0,1.0
2021-05-07,83.1,83.28,76.8,77.33,7297417,65.9960203274463,66.1389719960256,60.9927119271706,61.413625173543,9188665.46332954,0.0,1.0
2021-05-10,84.55,86.6,83.68,84.72,5567834,67.1475754354462,68.7756361053772,66.4566423706463,67.28258534466,7010831.91235365,0.0,1.0
2021-05-11,82.14,82.98,80.4801,82.76,4977914,65.2336114283567,65.9007192150601,63.9153587912745,65.7260005090187,6268024.21339285,0.0,1.0
2021-05-12,81.36,84.2,81.07,83.24,4693895,64.6141541978463,66.8696138576531,64.3838431762463,66.1072049585635,5910396.90824784,0.0,1.0
2021-05-13,79.58,81.37,78.08,80.71,3427386,63.2005210307843,64.6220959572118,62.0092571259567,64.0979398390877,4315650.77995395,0.0,1.0
2021-05-14,82.6,83.016,80.54,80.55,4042899,65.5989323591704,65.9293095487759,63.9629299298739,63.9708716892394,5090684.33570804,0.0,1.0
2021-05-17,85.1,85.13,81.84,81.84,3833225,67.5843722005497,67.6081974786462,64.9953586473911,64.9953586473911,4826669.78886795,0.0,1.0
2021-05-18,82.97,85.81,82.82,85.51,3346076,65.8927774556946,68.1482371155014,65.7736510652118,67.9099843345359,4213267.92464729,0.0,1.0
2021-05-19,80.54,82.05,78.83,80.56,4041280,63.9629299298739,65.162135594067,62.6048890783705,63.978813448605,5088645.74460312,0.0,1.0
2021-05-20,80.52,81.06,78.7143,80.6,3306665,63.9470464111429,64.3759014168808,62.5130029225115,64.010580486067,4163642.90053598,0.0,1.0
2021-05-21,80.07,82.23,79.99,81.46,2782924,63.5896672396946,65.3050872626463,63.5261331647705,64.6935717915015,3504165.60351024,0.0,1.0
2021-05-24,80.14,80.94,78.84,80.89,4270764,63.6452595552532,64.2806003044946,62.612830837736,64.240891507667,5377604.38643306,0.0,1.0
2021-05-25,78.68,80.87,78.57,80.25,4786178,62.4857626878878,64.225007988936,62.3984033348671,63.7326189082739,6026596.60122858,0.0,1.0
2021-05-26,79.6,79.91,77.94,78.93,3877238,63.2164045495153,63.4625990898463,61.8980724948395,62.6843066720257,4882089.49875126,0.0,1.0
2021-05-27,80.33,81.37,79.435,80.54,6086146,63.7961529831981,64.6220959572118,63.0853655199843,63.9629299298739,7663473.19263531,0.0,1.0
2021-05-28,80.34,80.99,79.9,80.45,2062338,63.8040947425636,64.3203091013222,63.4546573304808,63.8914540955843,2596827.61096318,0.0,1.0
2021-06-01,84.59,85.23,82.56,82.58,4135243,67.1793424729083,67.6876150723014,65.5671653217084,65.5830488404394,5206960.83786568,0.0,1.0
2021-06-02,85.27,86.03,83.25,84.83,3547488,67.7193821097635,68.3229558215428,66.115146717929,67.3699446976807,4466879.2351014,0.0,1.0
2021-06-03,86.81,87.41,84.71,85.42,3658229,68.9424130520531,69.4189186139841,67.2746435852945,67.8385085002462,4606320.62951186,0.0,1.0
2021-06-04,87.46,87.895,85.65,87.27,3128630,69.4586274108117,69.8040939432117,68.0211689656531,69.3077339828669,3939467.13317009,0.0,1.0
2021-06-07,87.03,87.99,86.81,87.18,2670181,69.1171317580945,69.8795406571841,68.9424130520531,69.2362581485772,3362203.35709728,0.0,1.0
2021-06-08,87.39,87.7,84.3411,85.165,3019063,69.4030350952531,69.6492296355841,66.9816720823006,67.6359936364255,3801504.00062324,0.0,1.0
2021-06-09,85.81,87.94,85.76,87.5,3154751,68.1482371155014,69.8398318603565,68.1085283186738,69.4903944482738,3972357.83005197,0.0,1.0
2021-06-10,86.17,87.52,84.84,87.37,3122277,68.43414045266,69.5062779670048,67.3778864570462,69.387151576522,3931467.64627103,0.0,1.0
2021-06-11,85.44,87.7,85.2,86.94,3977477,67.8543920189773,69.6492296355841,67.6637897942048,69.0456559238048,5008307.12306664,0.0,1.0
2021-06-14,84.86,87.34,84.07,86.04,3574102,67.3937699757773,69.3633262984255,66.7663709859014,68.3308975809083,4500390.70123264,0.0,1.0
2021-06-15,85.6,86.295,84.48,85.03,4392344,67.9814601688255,68.533412444729,67.0919831198876,67.5287798849911,5530693.89016178,0.0,1.0
2021-06-16,84.71,86.05,83.66,85.48,3795833,67.2746435852945,68.3388393402738,66.4407588519152,67.8861590564393,4779587.02259533,0.0,1.0
2021-06-17,81.43,85.47,79.721,84.67,4582187,64.6697465134049,67.8782172970738,63.3124998378381,67.2428765478325,5769737.8995085,0.0,1.0
2021-06-18,79.31,81.3,78.8,79.81,9421196,62.9860935279153,64.5665036416532,62.581063800274,63.3831814961912,11862857.5437663,0.0,1.0
2021-06-21,84.99,85.08,80.6,80.75,4966527,67.497012847529,67.5684886818186,64.010580486067,64.1297068765498,6253686.08064931,0.0,1.0
2021-06-22,84.95,85.551,83.4,84.94,3187699,67.4652458100669,67.9425455479345,66.2342731084118,67.4573040507014,4013844.85891242,0.0,1.0
2021-06-23,85.7,87.77,85.61,85.88,2601277,68.0608777624807,69.7048219511427,67.989401928191,68.20382943106,3275441.72553843,0.0,1.0
2021-06-24,86.09,86.13,84.365,85.21,2754809,68.3706063777359,68.4023734151979,67.0006528871842,67.6717315535704,3468764.12796053,0.0,1.0
2021-06-25,87.65,87.7,85.57,86.7,4754764,69.6095208387565,69.6492296355841,67.957634890729,68.8550536990324,5987041.13429213,0.0,1.0
2021-06-28,82.97,87.01,82.49,87.01,4471918,65.8927774556946,69.1012482393634,65.5115730061497,69.1012482393634,5630890.83184388,0.0,1.0
2021-06-29,82.31,84.49,81.97,83.48,2944627,65.3686213375704,67.0999248792531,65.0986015191429,66.2978071833359,3707776.65813639,0.0,1.0
2021-06-30,83.44,84.41,82.67,83.14,5392513,66.2660401458739,67.036390804329,65.654524674729,66.0277873649083,6790073.52377636,0.0,1.0
2021-07-01,85.99,86.38,84.6,85.89,4409891,68.2911887840807,68.6009173993359,67.1872842322738,68.2117711904255,5552788.49060534,0.0,1.0
2021-07-02,85.77,86.31,84.39,85.6,2884174,68.1164700780393,68.5453250837772,67.020507285598,67.9814601688255,3631656.24549522,0.0,1.0
2021-07-06,83.72,86.0,83.12,85.77,3776924,66.4884094081083,68.2991305434462,66.0119038461773,68.1164700780393,4755777.4369233,0.0,1.0
2021-07-07,81.09,84.21,80.64,83.42,4430349,64.3997266949774,66.8775556170187,64.0423475235291,66.2501566271428,5578548.5257039,0.0,1.0
2021-07-08,79.89,81.63,79.56,80.11,6314873,63.4467155711153,64.8285817007153,63.1846375120533,63.6214342771567,7951478.6451716,0.0,1.0
2021-07-09,82.59,82.77,79.8,81.39,6362241,65.5909905998049,65.7339422683842,63.3752397368257,64.6379794759429,8011122.85978439,0.0,1.0
2021-07-12,83.3,83.87,80.91,81.4,3387584,66.1548555147566,66.6075357985911,64.2567750263981,64.6459212353084,4265533.42161038,0.0,1.0
2021-07-13,82.73,83.56,82.13,82.71,3512836,65.7021752309222,66.3613412582601,65.2256696689911,65.6862917121911,4423246.58595509,0.0,1.0
2021-07-14,79.66,84.33,79.22,83.57,3745606,63.2640551057084,66.9728567294049,62.9146176936257,66.3692830176256,4716342.85000294,0.0,1.0
2021-07-15,76.19,78.64,75.75,76.74,6226996,61.6300381162533,63.6118414156997,61.2741224216589,62.0749327344964,7698110.20309722,1.4125,1.0
2021-07-16,73.91,77.34,73.605,77.12,3652487,59.7857476988093,62.5602723180343,59.5390334105109,62.382314470737,4515379.0754611,0.0,1.0
2021-07-19,70.34,72.44,69.42,71.5,6348303,56.8979771767589,58.5966657191415,56.1537898153341,57.8363003715988,7848075.71687097,0.0,1.0
2021-07-20,71.5,72.46,69.3,70.0,7228060,57.8363003715988,58.6128437052594,56.0567218986265,56.622951412754,8935673.38642884,0.0,1.0
2021-07-21,74.19,74.865,72.421,73.2,8756211,60.0122395044603,60.5582465359405,58.5812966323294,59.2114291916228,10824846.722171,0.0,1.0
2021-07-22,73.7,74.54,72.93,74.35,3059154,59.6158788445711,60.2953542615241,58.9930263790308,60.1416633934038,3781872.45025461,0.0,1.0
2021-07-23,72.51,73.67,71.575,73.43,3889384,58.6532886705542,59.5916118653942,57.896967819541,59.397476031979,4808242.47424651,0.0,1.0
2021-07-26,74.17,74.6,72.56,72.78,4237476,59.9960615183424,60.3438882198779,58.6937336358491,58.8716914831463,5238570.44889375,0.0,1.0
2021-07-27,72.73,73.4,71.63,73.4,4977318,58.8312465178515,59.3732090528021,57.9414572813653,59.3732090528021,6153198.50532414,0.0,1.0
2021-07-28,73.3,73.8,71.7,73.28,3546062,59.2923191222125,59.6967687751607,57.9980802327781,59.2761411360945,4383811.40167993,0.0,1.0
2021-07-29,73.71,74.25,72.8,74.16,4438367,59.62396783763,60.0607734628141,58.8878694692642,59.9879725252834,5486921.50882865,0.0,1.0
2021-07-30,72.86,73.3504,72.08,73.17,4708664,58.936403427618,59.3330876472296,58.3054619690187,59.1871622124459,5821075.58465696,0.0,1.0
2021-08-02,71.62,74.39,71.38,72.83,5653390,57.9333682883064,60.1740193656396,57.7392324548912,58.9121364484411,6988991.03855017,0.0,1.0
2021-08-03,73.68,74.29,70.8785,71.38,4718293,59.5997008584531,60.09312943505,57.3335694529841,57.7392324548912,5832979.41487391,0.0,1.0
2021-08-04,70.74,73.04,70.5,71.83,4964394,57.2215368991174,59.0820053026794,57.0274010657023,58.1032371425446,6137221.23855462,0.0,1.0
2021-08-05,70.74,71.96,69.76,71.13,6534102,57.2215368991174,58.2083940523112,56.4288155793389,57.5370076284171,8077769.324772,0.0,1.0
2021-08-06,70.93,72.17,70.61,71.83,4560922,57.3752277672378,58.3782629065494,57.1163799893509,58.1032371425446,5638429.85987635,0.0,1.0
2021-08-09,69.38,70.61,68.86,69.6,3909312,56.1214338430982,57.1163799893509,55.7008062040321,56.2993916903955,4832878.42071689,0.0,1.0
2021-08-10,68.73,70.32,67.98,69.64,16155795,55.5956492942655,56.8817991906409,54.9889748148432,56.3317476626313,19972566.2789324,0.0,1.0
2021-08-11,69.46,69.88,68.02,68.86,7844865,56.1861457875699,56.5258834960465,55.021330787079,55.7008062040321,9698197.22036441,0.0,1.0
2021-08-12,69.79,70.0,68.7,69.54,3907760,56.4530825585158,56.622951412754,55.5713823150886,56.2508577320417,4830959.76410699,0.0,1.0
2021-08-13,68.0,69.85,67.96,69.83,2507456,55.0051528009611,56.5016165168696,54.9727968287252,56.4854385307517,3099837.00285295,0.0,1.0
2021-08-16,65.92,67.4,65.83,66.98,3658288,53.3226422446964,54.5198132174232,53.2498413071657,54.1800755089467,4522550.54903971,0.0,1.0
2021-08-17,65.97,66.84,65.35,65.5,4609504,53.3630872099912,54.0668296061212,52.8615696403354,52.9829045362199,5698489.25125654,0.0,1.0
2021-08-18,65.36,67.553,65.23,65.94,5504077,52.8696586333944,54.6435748112253,52.7645017236278,53.3388202308143,6804403.16845116,0.0,1.0
2021-08-19,64.26,65.44,62.81,64.33,5467590,51.9798693969082,52.9343705778661,50.8069654033583,52.036492348321,6759296.19440134,0.0,1.0
2021-08-20,64.47,65.0,63.25,63.46,3554094,52.1497382511465,52.5784548832716,51.1628810979528,51.332749952191,4393740.94413528,0.0,1.0
2021-08-23,67.64,68.04,66.3415,66.87,4195025,54.7139490508383,55.0375087731969,53.6635933021318,54.0910965852981,5186090.49287135,0.0,1.0
2021-08-24,68.45,68.815,67.47,68.16,3638914,55.3691574886145,55.6644057352667,54.5764361688359,55.1345766899045,4498599.4838592,0.0,1.0
2021-08-25,68.73,69.29,67.77,68.55,2362950,55.5956492942655,56.0486329055676,54.8191059606049,55.4500474192041,2921191.7760038,0.0,1.0
2021-08-26,67.43,68.35,67.02,68.02,3247380,54.5440801966001,55.2882675580248,54.2124314811825,55.021330787079,4014566.43160423,0.0,1.0
2021-08-27,69.63,70.41,68.4,68.4,3440845,56.3236586695723,56.9546001281716,55.3287125233197,55.3287125233197,4253737.11526008,0.0,1.0
2021-08-30,67.39,69.355,67.36,68.85,4614011,54.5117242243642,56.1012113604508,54.4874572451873,55.6927172109731,5704061.0201617,0.0,1.0
2021-08-31,67.52,68.21,66.67,67.36,4744094,54.6168811341308,55.1750216551993,53.9293167241188,54.4874572451873,5864875.84476564,0.0,1.0
2021-09-01,66.36,68.02,66.0544,67.72,3737894,53.6785579392908,55.021330787079,53.4313583114089,54.7786609953101,4620963.29265281,0.0,1.0
2021-09-02,68.36,69.515,66.93,67.0,3541083,55.2963565510838,56.2306352493943,54.1396305436518,54.1962534950646,4377656.12380578,0.0,1.0
2021-09-03,67.99,68.5508,67.21,68.01,2450733,54.9970638079021,55.4506945386489,54.3661223493028,55.01324179402,3029713.31800551,0.0,1.0
2021-09-07,67.67,68.32,66.95,67.32,2274173,54.7382160300152,55.2640005788479,54.1558085297698,54.4551012729515,2811441.40367333,0.0,1.0
2021-09-08,67.18,68.5599,66.85,68.28,2927314,54.341855370126,55.4580555223325,54.0749185991801,55.2316446066121,3618885.53823855,0.0,1.0
2021-09-09,67.35,68.2,66.075,66.67,3286670,54.4793682521284,55.1669326621404,53.4480216371103,53.9293167241188,4063138.60828135,0.0,1.0
2021-09-10,67.14,68.92,66.9654,68.49,2769145,54.3094993978901,55.7493401623858,54.1682655790806,55.4015134608504,3423349.4574841,0.0,1.0
2021-09-13,70.09,71.38,69.08,69.14,5099682,56.6957523502847,57.7392324548912,55.8787640513293,55.9272980096831,6304470.73303905,0.0,1.0
2021-09-14,69.52,70.95,69.17,70.73,4747912,56.2346797459237,57.3914057533557,55.95156498886,57.2134479060585,5869595.83892582,0.0,1.0
2021-09-15,75.31,75.53,71.02,71.18,8412451,60.9182067270644,61.0961645743616,57.4480287047685,57.5774525937119,10399874.1730612,0.0,1.0
2021-09-16,73.97,75.45,73.4,74.81,4327059,59.8342816571631,61.0314526298899,59.3732090528021,60.5137570741162,5349317.23696364,0.0,1.0
2021-09-17,74.25,74.93,73.49,74.04,6397301,60.0607734628141,60.6108249908237,59.4460099903328,59.8909046085759,7908649.38734248,0.0,1.0
2021-09-20,71.53,72.91,70.41,71.88,5227821,57.8605673507757,58.9768483929128,56.9546001281716,58.1436821078394,6462882.29188936,0.0,1.0
2021-09-21,72.21,73.155,71.3766,72.5,3870986,58.4106188787853,59.1750287228575,57.7364821972511,58.6451996774953,4785497.98693406,0.0,1.0
2021-09-22,74.6,75.33,72.76,72.76,4775400,60.3438882198779,60.9343847131823,58.8555134970284,58.8555134970284,5903577.81888256,0.0,1.0
2021-09-23,76.87,77.05,74.48,74.92,3893792,62.1800896442629,62.3256915193243,60.2468203031703,60.6027359977648,4813691.85461791,0.0,1.0
2021-09-24,78.1,78.87,76.02,76.29,5126226,63.1750357905156,63.7978882560559,61.4925252342509,61.710928046843,6337285.69505781,0.0,1.0
2021-09-27,81.81,82.41,80.285,80.45,5002119,66.1760522153916,66.6613917989294,64.9424807738994,65.0759491593723,6183858.68740022,0.0,1.0
2021-09-28,81.73,83.48,81.335,82.96,5830478,66.1113402709198,67.5269140562387,65.7918250450907,67.1062864171725,7207915.69172903,0.0,1.0
2021-09-29,82.57,83.6,80.48,81.71,4809394,66.7908156878729,67.6239819729463,65.1002161385492,66.0951622848019,5945602.82712797,0.0,1.0
2021-09-30,80.27,82.39,79.91,82.34,6712574,64.930347284311,66.6452138128115,64.6391435341882,66.6047688475167,8298404.94492771,0.0,1.0
2021-10-01,83.91,84.135,81.01,81.1,5179541,67.8747407577742,68.0567431016009,65.5289327706744,65.601733708205,6403196.2473495,0.0,1.0
2021-10-04,86.4,87.79,84.63,85.0,6252617,69.8889000294564,71.0132700646525,68.4571482580196,68.7564410012014,7729784.10838214,0.0,1.0
2021-10-05,87.1,89.4782,86.75,87.77,6930980,70.455129543584,72.378853872867,70.1720147865202,70.9970920785346,8568408.88535383,0.0,1.0
2021-10-06,86.57,87.06,84.07,85.8,5049369,70.0264129114588,70.4227735713481,68.0041646467176,69.4035604459185,6242271.39668996,0.0,1.0
2021-10-07,85.79,86.8,85.07,86.46,4286200,69.3954714528596,70.212459751815,68.8130639526141,69.9374339878102,5298805.38746376,0.0,1.0
2021-10-08,90.53,90.91,86.8,86.8,4848747,73.2296541628089,73.5370358990496,70.212459751815,70.212459751815,5994252.88741747,0.0,1.0
2021-10-11,90.16,93.07,90.04,92.3,4611443,72.9303614196272,75.284258399786,72.8332935029196,74.6614059342457,5700886.33577109,0.0,1.0
2021-10-12,90.12,91.94,89.38,89.82,4565107,72.8980054473914,74.370202184123,72.299419961028,72.6553356556224,5643603.55698486,0.0,1.0
2021-10-13,90.41,91.585,88.03,88.99,4416244,73.1325862461013,74.0830429305297,71.2074058980677,71.9839492317283,5459571.9984029,0.0,1.0
2021-10-14,90.57,91.299,88.54,90.54,3585067,73.5956810987271,74.1880544179384,71.946136739332,73.5713035958789,4411937.13194151,0.4125,1.0
2021-10-15,89.62,91.89,89.54,91.83,3179559,72.8237268418673,74.668291224048,72.7587201676054,74.6195362183516,3912901.60415379,0.0,1.0
2021-10-18,89.31,91.9404,88.594,90.36,4664420,72.5718259791025,74.709245428833,71.9900162444587,73.4250385787897,5740235.20256961,0.0,1.0
2021-10-19,90.16,90.85,88.1,89.41,2821058,73.262521893135,73.8232044586436,71.5886000308916,72.6530843219299,3471714.90562398,0.0,1.0
2021-10-20,93.1,93.43,89.0422,89.51,3799071,75.6515171722589,75.9196697035892,72.3542161370109,72.7343426647572,4675299.62809124,0.0,1.0
2021-10-21,90.9,92.73,89.89,91.97,3464378,73.8638336300573,75.3508613037977,73.0431243675011,74.7332978983099,4263412.07494345,0.0,1.0
2021-10-22,92.0,92.4,90.65,91.58,2202758,74.7576754011581,75.0827087724675,73.660687772989,74.4163903612833,2710808.42084157,0.0,1.0
2021-10-25,94.04,94.739,92.84,93.5,3849108,76.415345594836,76.9833414111991,75.4402454809078,75.9765505435683,4736877.30523673,0.0,1.0
2021-10-26,95.0,95.6405,93.84,94.54,2617633,77.1954256859785,77.7158853717876,76.2528289091813,76.8216373089727,3221371.38036624,0.0,1.0
2021-10-27,93.04,94.65,92.341,93.52,3992225,75.6027621665625,76.9110214860828,75.0347663501994,75.9928022121338,4913003.22046009,0.0,1.0
2021-10-28,93.81,94.019,92.42,92.45,2284588,76.2284514063331,76.3982813428422,75.098960441033,75.1233379438812,2811511.92666357,0.0,1.0
2021-10-29,92.46,94.5999,91.8389,93.52,2294067,75.1314637781639,76.8703110563263,74.6267682108633,75.9928022121338,2823177.19040165,0.0,1.0
2021-11-01,93.46,94.21,92.51,93.64,3174145,75.9440472064374,76.5534847776425,75.1720929495776,76.0903122235266,3906238.90367083,0.0,1.0
2021-11-02,92.82,94.19,92.21,92.73,2243497,75.4239938123423,76.537233109077,74.9283179210955,75.3508613037977,2760943.58060795,0.0,1.0
2021-11-03,90.95,93.11,90.15,91.57,4917540,73.904462801471,75.6596430065417,73.2543960588522,74.4082645270005,6051735.52511227,0.0,1.0
2021-11-04,90.9,93.63,90.13,92.58,5006488,73.8638336300573,76.0821863892439,73.2381443902867,75.2289737895567,6161198.74686292,0.0,1.0
2021-11-05,95.12,96.19,92.88,94.97,7201977,77.2929356973713,78.1623999656239,75.4727488180388,77.1710481831303,8863061.62470289,0.0,1.0
2021-11-08,96.99,98.2,95.81,96.22,3487257,78.8124667082427,79.7956926564536,77.85361826288,78.1867774684721,4291567.95310184,0.0,1.0
2021-11-09,97.11,97.47,94.81,96.87,2413907,78.9099767196355,79.2025067538139,77.0410348346065,78.7149566968499,2970657.43160547,0.0,1.0
2021-11-10,94.29,96.42,93.03,96.23,4271528,76.6184914519043,78.3492941541268,75.5946363322798,78.1949033027549,5256725.46519434,0.0,1.0
2021-11-11,94.92,96.32,94.73,94.73,3068776,77.1304190117166,78.2680358112995,76.9760281603447,76.9760281603447,3776567.29539809,0.0,1.0
2021-11-12,94.84,96.03,94.29,94.49,3501259,77.0654123374547,78.0323866171002,76.6184914519043,76.781008137559,4308799.41452821,0.0,1.0
2021-11-15,93.2,94.71,92.32,94.45,6183632,75.7327755150863,76.9597764917792,75.0177020982056,76.7485048004281,7609842.6141162,0.0,1.0
2021-11-16,91.9,93.795,91.84,93.61,4718812,74.6764170583308,76.216262654909,74.6276620526344,76.0659347206784,5807172.3294017,0.0,1.0
2021-11-17,90.08,92.48,89.21,90.71,6058008,73.1975152188731,75.1477154467294,72.4905676362752,73.7094427786854,7455244.33456857,0.0,1.0
2021-11-18,89.62,91.0,88.57,89.92,4546771,72.8237268418673,73.9450919728847,71.9705142421802,73.0675018703493,5595451.29988779,0.0,1.0
2021-11-19,85.68,88.0,85.32,87.94,5733138,69.6221481344699,71.5073416880643,69.3296181002914,71.4585866823679,7055445.38630516,0.0,1.0
2021-11-22,86.71,88.265,85.6,85.6,6531191,70.4591090655915,71.7226762965568,69.557141460208,69.557141460208,8037563.61839324,0.0,1.0
2021-11-23,91.76,91.85,88.23,88.55,4902183,74.5626553783725,74.6357878869171,71.6942358765672,71.9542625736147,6032836.54260086,0.0,1.0
2021-11-24,93.05,93.43,90.92,90.92,3049699,75.6108880008453,75.9196697035892,73.8800852986228,73.8800852986228,3753090.32142074,0.0,1.0
2021-11-26,87.42,88.195,84.7,87.83,4738246,71.0360432996657,71.6657954565776,68.8258163747619,71.3692025052578,5831088.64288264,0.0,1.0
2021-11-29,88.39,91.52,88.18,90.44,4061724,71.8242492250909,74.3676353555869,71.6536067051535,73.4900452530515,4998531.6690868,0.0,1.0
2021-11-30,87.0,89.1,86.0,87.03,7858241,70.6947582597908,72.4011834591651,69.8821748315174,70.719135762639,9670688.23529524,0.0,1.0
2021-12-01,85.35,89.94,85.23,89.43,5594614,69.3539956031396,73.0837535389148,69.2564855917468,72.6693359904953,6884971.8137708,0.0,1.0
2021-12-02,86.56,87.05,83.25,84.75,5674237,70.3372215513505,70.7353874312045,67.6475704037654,68.8664455461756,6982959.29078492,0.0,1.0
2021-12-03,85.99,89.0999,85.15,88.64,5593002,69.8740489972346,72.4011022008223,69.1914789174849,72.0273950821593,6882988.01746889,0.0,1.0
2021-12-06,87.57,89.12,86.81,88.0,3091189,71.1579308139067,72.4174351277306,70.5403674084189,71.5073416880643,3804149.69398038,0.0,1.0
2021-12-07,90.56,91.92,88.93,89.0,4748696,73.5875552644443,74.6926687268962,72.2630442763586,72.3199251163377,5843948.86084476,0.0,1.0
2021-12-08,90.08,91.3,89.19,90.73,3109196,73.1975152188731,74.1888670013667,72.4743159677097,73.7256944472508,3826309.88008983,0.0,1.0
2021-12-09,88.88,89.91,88.23,89.76,3957581,72.2224151049449,73.0593760360666,71.6942358765672,72.9374885218256,4870368.82896923,0.0,1.0
2021-12-10,89.68,89.99,87.31,89.91,3615184,72.8724818475637,73.1243827103285,70.9466591225556,73.0593760360666,4449000.40317262,0.0,1.0
2021-12-13,88.03,89.515,86.82,88.8,3999158,71.5317191909125,72.7384055818986,70.5484932427016,72.157408430683,4921535.26745831,0.0,1.0
2021-12-14,85.3,86.49,84.43,85.41,3412532,70.9385332882729,71.9281798839709,70.2150101468802,71.0300132256903,4103397.21032999,2.0,1.0
2021-12-15,84.81,85.69,82.07,85.63,3148493,70.5310317488678,71.2628712482075,68.2523496713781,71.2129731005253,3785903.66125314,0.0,1.0
2021-12-16,86.19,88.52,85.45,85.86,5108352,71.6786891455596,73.6164005472206,71.0632786574785,71.4042493333072,6142535.02858981,0.0,1.0
2021-12-17,84.0,85.83,83.47,85.82,9091540,69.8574067551573,71.3793002594661,69.4166397839641,71.3709839015191,10932117.2295538,0.0,1.0
2021-12-20,83.58,83.63,80.67,81.8,2937555,69.5081197213815,69.5497015111168,67.0880595587922,68.027808006808,3532261.38016901,0.0,1.0
2021-12-21,86.35,86.64,84.32,84.48,3089513,71.8117508727123,72.0529252531766,70.1235302094627,70.2565919366154,3714983.19297174,0.0,1.0
2021-12-22,87.22,87.95,84.88,86.22,2713997,72.535274014105,73.1423681442391,70.5892462544971,71.7036382194008,3263444.18708571,0.0,1.0
2021-12-23,87.18,88.23,86.87,87.25,2458349,72.5020085823169,73.3752261667563,72.2442014859586,72.5602230879462,2956040.39130403,0.0,1.0
2021-12-27,90.78,90.82,86.04,86.99,2716621,75.4958974432522,75.5291628750403,71.553943776354,72.3439977813231,3266599.41443007,0.0,1.0
2021-12-28,90.22,91.6436,89.08,91.4,2307873,75.0301813982178,76.2140981155588,74.0821165922549,76.0115116359688,2775100.60857917,0.0,1.0
2021-12-29,89.85,91.07,89.25,89.88,2053063,74.7224761541772,75.7370718237164,74.2234946773547,74.7474252280183,2468704.46543262,0.0,1.0
2021-12-30,89.18,90.75,89.08,89.98,2228334,74.1652801717254,75.470948369411,74.0821165922549,74.8305888074888,2679458.98215268,0.0,1.0
2021-12-31,88.83,89.57,88.43,88.89,2054986,73.8742076435789,74.48961813166,73.5415533256972,73.9241057912611,2471016.77571586,0.0,1.0
2022-01-03,91.16,91.22,88.29,88.33,2997915,75.8119190452398,75.861817192922,73.4251243144386,73.4583897462268,3604841.22868487,0.0,1.0
2022-01-04,95.35,96.27,91.65,92.05,5716505,79.2964730250506,80.0615779561785,76.2194205846449,76.5520749025266,6873808.26607265,0.0,1.0
2022-01-05,93.6,97.33,93.55,97.0,6632080,77.8411103843182,80.943111898565,77.799528594583,80.6686720863126,7974740.91691603,0.0,1.0
2022-01-06,95.52,97.4,94.57,97.25,5254741,79.4378511101503,81.0013264041943,78.6477971051813,80.8765810349887,6318560.40043189,0.0,1.0
2022-01-07,98.16,98.27,94.89,96.01,6277812,81.6333696081696,81.724849545587,78.9139205594867,79.8453526495554,7548751.55684287,0.0,1.0
2022-01-10,98.06,99.31,96.03,98.36,5381726,81.5502060286992,82.5897507720795,79.8619853654495,81.7996967671104,6471253.44323815,0.0,1.0
2022-01-11,102.2,102.44,97.43,99.35,4846431,84.9931782187748,85.1927708095038,81.0262754780355,82.6230162038676,5827588.26743801,0.0,1.0
2022-01-12,102.77,103.5,101.25,103.29,3953925,85.4672106217562,86.0743047518903,84.2031242138057,85.8996612350024,4754394.92284732,0.0,1.0
2022-01-13,102.0,103.35,100.62,101.5,3469211,85.4505779058621,86.5815414369691,84.2944818518416,85.0317025239706,4141101.56621567,0.75,1.0
2022-01-14,105.63,106.02,102.13,102.13,4981846,88.4916131783942,88.8183359762696,85.5594855051539,85.5594855051539,5946692.28053448,0.0,1.0
2022-01-18,105.67,107.99,104.32,107.6,6137587,88.5251232089456,90.468704980922,87.3941596778386,90.1419821830467,7326268.46233479,0.0,1.0
2022-01-19,105.13,107.17,103.05,106.78,4893549,88.0727377965028,89.78174935462,86.3302162078342,89.4550265567447,5841294.58492237,0.0,1.0
2022-01-20,103.5,107.82,103.05,103.74,4863461,86.7072040515365,90.3262873510789,86.3302162078342,86.9082642348445,5805379.3684872,0.0,1.0
2022-01-21,100.63,102.54,99.4498,102.39,3801646,84.3028593594794,85.9029633183049,83.3141459080628,85.7773007037375,4537920.06447505,0.0,1.0
2022-01-24,102.31,103.04,95.93,97.52,5917807,85.7102806426348,86.3218387001964,80.3654307696995,81.6974544841144,7063923.13302998,0.0,1.0
2022-01-25,106.94,107.7,99.36,102.25,4764932,89.5890666789499,90.225757259425,83.2389158894751,85.6600155968078,5687768.01644846,0.0,1.0
2022-01-26,107.53,109.9,106.07,107.67,5122618,90.0833396295819,92.0688089397475,88.8602235144588,90.2006247365115,6114727.93754101,0.0,1.0
2022-01-27,109.75,111.28,107.75,109.67,6218909,91.9431463251801,93.224904993768,90.2676447976141,91.8761262640774,7423340.29266388,0.0,1.0
2022-01-28,109.7,110.95,107.42,109.75,3832573,91.9012587869909,92.9484472417196,89.9911870455658,91.9431463251801,4574836.77208907,0.0,1.0
2022-01-31,111.48,113.2,107.68,110.53,5685030,93.3924551465246,94.8333864602313,90.2090022441493,92.5965919209308,6786063.64299637,0.0,1.0
2022-02-01,113.18,114.93,109.97,110.18,4590896,94.8166314449556,96.2826952815758,92.1274514932123,92.3033791536067,5480026.03933092,0.0,1.0
2022-02-02,112.92,113.26,109.26,112.54,4368281,94.598816246372,94.8836515060583,91.5326484509264,94.2804709561345,5214296.64865302,0.0,1.0
2022-02-03,111.78,112.97,109.95,112.25,3569037,93.6437803756595,94.6407037845612,92.1106964779366,94.0375232346375,4260261.1114117,0.0,1.0
2022-02-04,113.7,116.53,112.93,113.31,3708267,95.2522618421227,97.6230965036285,94.6071937540099,94.9255390442474,4426456.12551266,0.0,1.0
2022-02-07,114.69,116.285,111.41,113.34,3282839,96.0816350982679,97.4178475665017,93.3338125930598,94.9506715671609,3918634.44585351,0.0,1.0
2022-02-08,111.53,113.61,109.565,113.4,5698363,93.4343426847137,95.1768642733823,91.7881624338802,95.0009366129879,6801978.87766569,0.0,1.0
2022-02-09,113.31,114.24,111.12,111.46,2969145,94.9255390442474,95.7046472545655,93.0908648715627,93.3757001312489,3544186.56282983,0.0,1.0
2022-02-10,112.66,115.464,111.85,112.4,3861945,94.3810010477885,96.7300541894359,93.7024229291243,94.1631858492049,4609897.31905577,0.0,1.0
2022-02-11,116.75,116.89,113.13,113.73,4732863,97.8074016716608,97.9246867785904,94.7747439067665,95.2773943650362,5649488.13490566,0.0,1.0
2022-02-14,113.41,116.45,112.4,116.01,3960496,95.0093141206257,97.5560764425259,94.1631858492049,97.1874661064614,4727534.93188823,0.0,1.0
2022-02-15,110.9,111.19,108.43,109.65,4002623,92.9065597035305,93.1495074250275,90.8373153169865,91.8593712488018,4777820.77085276,0.0,1.0
2022-02-16,111.77,114.31,110.88,112.08,4041127,93.6354028680216,95.7632898080304,92.8898046882548,93.8951056047944,4823781.93455989,0.0,1.0
2022-02-17,112.6,114.06,111.14,111.51,3049671,94.3307360019615,95.5538521170846,93.1076198868384,93.4175876694381,3640308.22989507,0.0,1.0
2022-02-18,111.62,112.76,110.45,110.57,3315504,93.5097402534542,94.4647761241668,92.5295718598281,92.6301019514821,3957625.75617174,0.0,1.0
2022-02-22,109.53,116.97,108.0,116.87,4579278,91.7588411571478,97.991706839693,90.4770824885599,97.9079317633147,5466157.95289966,0.0,1.0
2022-02-23,110.33,111.545,108.88,110.36,4606620,92.4290417681742,93.4469089461705,91.2143031606889,92.4541742910877,5498795.34480908,0.0,1.0
2022-02-24,110.1,113.19,106.27,113.0,6777851,92.2363590925041,94.8250089525934,89.0277736672153,94.6658363074747,8090533.95474546,0.0,1.0
2022-02-25,107.28,112.2499,105.85,111.24,10111292,89.8739019386361,94.0374394595611,88.6759183464265,93.1913949632167,12069570.6135095,0.0,1.0
2022-02-28,114.92,115.05,107.84,109.04,7793999,96.274317773938,96.3832253732297,90.3430423663546,91.3483432828941,9303481.81934837,0.0,1.0
2022-03-01,116.41,117.44,114.3828,116.0,6225162,97.5225664119746,98.385449698671,95.8242780636338,97.1790885988236,7430804.32644376,0.0,1.0
2022-03-02,116.74,118.95,115.88,118.0,4287660,97.799024164023,99.6504533519833,97.0785585071696,98.8545901263895,5118061.58270578,0.0,1.0
2022-03-03,116.29,117.88,114.6001,115.61,4147299,97.4220363203206,98.7540600347355,96.0063213046038,96.8523658009482,4950516.52507291,0.0,1.0
2022-03-04,118.75,120.53,116.31,116.68,4904851,99.4829031992267,100.97409955876,97.4387913355963,97.748759118196,5854785.47086197,0.0,1.0
2022-03-07,120.15,121.78,116.54,120.02,5521302,100.655754268523,102.021288013489,97.6314740112664,100.546846669231,6590626.04141106,0.0,1.0
2022-03-08,117.81,122.5,113.01,122.0,7619906,98.6954174812707,102.624468563413,94.6742138151125,102.205593181521,9095671.80290165,0.0,1.0
2022-03-09,113.77,116.35,111.5315,114.35,5747749,95.3109043955876,97.4723013661476,93.4355993108594,95.7967998385817,6860929.58488675,0.0,1.0
2022-03-10,119.88,120.57,113.99,115.37,5386852,100.429561562301,101.007609589312,95.4952095636198,96.6513056176403,6430136.78158294,0.0,1.0
2022-03-11,116.68,119.309,115.3,117.82,3963639,97.748759118196,99.9512058761814,96.5926630641755,98.7037949889085,4731286.64437347,0.0,1.0
2022-03-14,115.84,118.71,111.84,118.11,6270533,97.8827992404013,100.307899670477,94.502868327404,99.8009100335272,7420900.79520515,1.0,1.0
2022-03-15,113.82,114.99,110.0,110.21,5415225,96.1759341293376,97.1645639213893,92.9481001074252,93.1255464803576,6408681.28892948,0.0,1.0
2022-03-16,113.0,113.78,111.38,113.29,4953733,95.4830482921732,96.1421348202077,94.1141762724093,95.7280932833655,5862525.74684385,0.0,1.0
2022-03-17,117.87,118.5,114.3,115.0,4230141,99.5981141787474,100.130453297544,96.5815258388973,97.1730137486718,5006186.34982543,0.0,1.0
2022-03-18,115.8,120.345,113.76,118.68,25216697,97.8489999312713,101.689446431164,96.1252351656427,100.282550188629,29842854.9566277,0.0,1.0
2022-03-21,122.46,123.19,117.81,117.81,4772847,103.476584901412,104.093422293034,99.5474152150524,99.5474152150524,5648455.09906294,0.0,1.0
2022-03-22,120.83,122.54,118.94,122.12,3662643,102.099263054365,103.544183519672,100.502245697974,103.189290773807,4334577.35590462,0.0,1.0
2022-03-23,123.55,124.89,122.4601,124.4,3344297,104.397616075204,105.529892931058,103.476669399685,105.115851394215,3957828.82678428,0.0,1.0
2022-03-24,121.01,123.72,120.4,123.35,2952547,102.25135994545,104.541263139006,101.735920481218,104.228619529554,3494209.88298453,0.0,1.0
2022-03-25,124.51,124.54,120.12,120.12,3123549,105.208799494323,105.23414897617,101.499325317308,101.499325317308,3696583.25025356,0.0,1.0
2022-03-28,120.86,122.55,119.71,121.84,2955796,102.124612536213,103.552633346954,101.152882398726,102.952695609897,3498054.9319913,0.0,1.0
2022-03-29,120.63,120.88,115.75,117.54,3106514,101.930266508716,102.141512190778,97.8067507948588,99.3192698784251,3676423.07486713,0.0,1.0
2022-03-30,121.09,123.32,120.43,121.7,2788704,102.31895856371,104.203270047706,101.761269963066,102.834398027942,3300308.87823919,0.0,1.0
2022-03-31,119.23,123.88,119.22,120.88,4035961,100.747290689166,104.676460375526,100.738840861884,102.141512190778,4776382.836087,0.0,1.0
2022-04-01,120.33,121.47,118.75,119.28,2258124,101.676771690241,102.640052000445,100.341698979607,100.789539825579,2672390.71818485,0.0,1.0
2022-04-04,120.83,122.0,119.15,121.43,1807253,102.099263054365,103.087892846417,100.679692070907,102.606252691315,2138804.66378806,0.0,1.0
2022-04-05,117.83,122.43,117.66,120.95,2318526,99.5643148696174,103.451235419564,99.420667805815,102.200660981755,2743873.83610035,0.0,1.0
2022-04-06,118.45,121.18,117.105,119.9,2847558,100.088204161132,102.395007009253,98.9517023916367,101.313429117094,3369960.00604618,0.0,1.0
2022-04-07,120.62,121.0,116.92,120.02,3053800,101.921816681433,102.242910118168,98.7953805869105,101.414827044483,3614038.36777472,0.0,1.0
2022-04-08,126.88,127.945,121.775,122.0,4534867,107.211408560274,108.111315165859,102.897771732561,103.087892846417,5366816.20628574,0.0,1.0
2022-04-11,121.34,125.52,120.92,125.52,3342814,102.530204245773,106.062232049855,102.175311499908,106.062232049855,3956073.76132504,0.0,1.0
2022-04-12,124.57,127.21,123.7,123.8,2993906,105.259498458018,107.490252860596,104.524363484441,104.608861757266,3543156.44557958,0.0,1.0
2022-04-13,123.56,125.6765,121.6,124.87,4314883,105.039802948673,106.839064383934,103.373583996104,106.153449289421,5075665.87630137,0.75,1.0
2022-04-14,122.94,123.92,122.31,123.0,3332008,104.512733688167,105.345843164451,103.977163310555,104.563740390796,3919494.29571164,0.0,1.0
2022-04-18,123.32,125.22,122.63,124.24,4338053,104.835776138154,106.450988388094,104.249199057913,105.617878911809,5102921.11783492,0.0,1.0
2022-04-19,121.76,124.35,121.08,122.93,4861649,103.509601869783,105.711391199963,102.931525906647,104.504232571062,5718835.46595696,0.0,1.0
2022-04-20,122.69,123.3796,121.7064,123.0,3266808,104.300205760543,104.8864427961,103.464035882101,104.563740390796,3842798.49303639,0.0,1.0
2022-04-21,119.49,124.35,118.89,123.02,3403222,101.579848286961,105.711391199963,101.069781260665,104.580742625006,4003264.46276253,0.0,1.0
2022-04-22,116.12,120.615,115.97,118.88,3086604,98.7149718225956,102.536223961267,98.5874550660214,101.06128014356,3630821.64602269,0.0,1.0
2022-04-25,111.77,112.95,105.01,112.15,4813244,95.0169858819455,96.0201177003287,89.2702307190042,95.3400283319333,5661895.89036651,0.0,1.0
2022-04-26,111.59,114.9,111.2,113.21,2447369,94.8639657740565,97.6778355357926,94.5324222069637,96.2411467450572,2878879.29290732,0.0,1.0
2022-04-27,112.81,113.7,108.36,112.51,2839962,95.9011020608595,96.6577014831994,92.11810494916,95.6460685477112,3340692.71713569,0.0,1.0
2022-04-28,117.77,119.19,110.33,113.73,3312634,100.117656144911,101.324814773813,93.7928250188337,96.6832048345143,3896704.34968358,0.0,1.0
2022-04-29,116.76,119.53,115.6,118.46,4733968,99.2590433173119,101.613852755381,98.2729137331386,100.704233225152,5568642.26378854,0.0,1.0
2022-05-02,116.31,117.035,112.1014,114.93,3496111,98.8764930475895,99.4928240376978,95.2987129028033,97.7033388871074,4112531.27893894,0.0,1.0
2022-05-03,120.76,121.38,116.28,116.35,3326712,102.659490159289,103.186559419795,98.8509896962747,98.9104975160093,3913264.52621828,0.0,1.0
2022-05-04,124.77,124.98,120.26,123.16,3108258,106.068438118371,106.246961577575,102.234434304042,104.699758264475,3656293.59251242,0.0,1.0
2022-05-05,123.42,126.4256,121.77,126.11,4289447,104.920787309204,107.475883066265,103.518102986888,107.207587810433,5045745.10273008,0.0,1.0
2022-05-06,132.22,132.35,125.05,125.9,7042613,112.401770361553,112.512284883918,106.306469397309,107.02906435123,8284338.29702835,0.0,1.0
2022-05-09,117.94,130.02,116.77,128.95,6977173,100.262175135695,110.531524598466,99.2675444344169,109.621905068237,8207360.178515,0.0,1.0
2022-05-10,119.56,125.06,117.68,120.43,5451599,101.639356106696,106.314970514414,100.041146090967,102.378953294826,6412803.08540896,0.0,1.0
2022-05-11,121.29,126.19,120.92,120.96,4167519,103.110049365851,107.275596747273,102.795508032968,102.829512501388,4902319.24646337,0.0,1.0
2022-05-12,120.51,121.69,117.54,121.64,4056135,102.446962231665,103.450094050049,99.9221304514975,103.407588464524,4771296.46601583,0.0,1.0
2022-05-13,124.28,126.06,122.4,122.67,3881821,105.651883380229,107.165082224909,104.0536733645,104.283203526333,4566248.1201947,0.0,1.0
2022-05-16,126.36,128.49,124.58,124.58,3560149,107.420115738057,109.23085368141,105.906916893377,105.906916893377,4187860.20243155,0.0,1.0
2022-05-17,127.42,129.09,125.56,128.03,3496758,108.321234151181,109.740920707706,106.740026369662,108.839802294582,4113292.35538573,0.0,1.0
2022-05-18,122.58,128.89,120.73,128.21,4340655,104.206693472389,109.570898365608,102.633986807974,108.992822402471,5105981.89204594,0.0,1.0
2022-05-19,121.7,124.5988,119.5804,120.25,4586563,103.458595167154,105.922898993534,101.65669838559,102.225933186937,5395247.40499485,0.0,1.0
2022-05-20,122.05,125.2,120.19,122.9,3560007,103.756134265827,106.433986153884,102.174926484307,104.478729219747,4187693.16556068,0.0,1.0
2022-05-23,128.07,128.27,122.42,124.28,3344334,108.873806763002,109.043829105101,104.07067559871,105.651883380229,3933993.56662846,0.0,1.0
2022-05-24,129.25,130.21,124.75,126.28,3127162,109.876938581385,110.69304582346,106.051435884161,107.352106801217,3678530.67002429,0.0,1.0
2022-05-25,133.07,133.46,129.52,130.51,3879725,113.124365315474,113.455908882566,110.106468743219,110.948079336608,4563782.56187555,0.0,1.0
2022-05-26,133.72,136.43,132.985,134.84,3384165,113.676937927295,115.980740662734,113.052105820082,114.629063043048,3980847.40890388,0.0,1.0
2022-05-27,136.85,136.94,132.02,132.73,2940982,116.337787581142,116.414297635086,112.231748019455,112.835327333906,3459524.15864267,0.0,1.0
2022-05-31,136.96,141.99,136.23,139.98,7746301,116.431299869296,120.707361773083,115.810718320636,118.998637234989,9112097.74477299,0.0,1.0
2022-06-01,139.93,141.63,137.4,139.84,4390301,118.956131649464,120.401321557305,116.805349021914,118.87962159552,5164381.27578242,0.0,1.0
2022-06-02,139.44,141.0,136.66,137.88,2619833,118.539576911322,119.865751179693,116.176266356148,117.213402642951,3081751.45414332,0.0,1.0
2022-06-03,142.48,143.27,139.78,140.09,2665198,121.123916511225,121.795504762515,118.82861489289,119.092149523143,3135115.0291182,0.0,1.0
2022-06-06,141.11,143.73,139.555,143.0,3225015,119.959263467848,122.186556149343,118.637339758029,121.565974600682,3793636.71878473,0.0,1.0
2022-06-07,145.93,146.26,140.72,140.75,3354537,124.05680191243,124.337338776893,119.627719900755,119.65322325207,3945995.51869434,0.0,1.0
2022-06-08,145.74,147.99,144.95,147.0,3494781,123.895280687436,125.808032036048,123.223692436146,124.966421442659,4110966.77866964,0.0,1.0
2022-06-09,142.49,146.23,142.24,145.02,3007521,121.13241762833,124.311835425578,120.919889700706,123.28320025588,3537795.04843115,0.0,1.0
2022-06-10,144.0,145.8,140.79,141.8,5528920,122.416086311176,123.946287390066,119.687227720489,120.545840548089,6503757.01422268,0.0,1.0
2022-06-13,132.73,139.57,130.15,138.19,5685363,112.835327333906,118.650091433686,110.64203912083,117.476937273204,6687783.41695158,0.0,1.0
2022-06-14,131.26,136.11,129.06,134.54,4036517,113.115864198369,117.295446259637,111.219971304597,115.942468149082,4683986.85873842,1.8,1.0
2022-06-15,127.46,131.0171,125.0,130.05,3821225,109.841140109127,112.906540387506,107.721187146092,112.073123106794,4434161.35353396,0.0,1.0
2022-06-16,119.56,125.05,118.56,123.99,5865580,103.033161081494,107.764275620951,102.171391584326,106.850799953952,6806437.24252346,0.0,1.0
2022-06-17,111.67,119.2,109.56,118.8,13623170,96.2337997488331,102.722924062514,94.415466109807,102.378216263646,15808368.7630597,0.0,1.0
2022-06-21,117.65,118.38,114.51,114.55,4368956,101.387181341902,102.016273074835,98.6812251207923,98.715695900679,5069750.10644238,0.0,1.0
2022-06-22,110.77,114.18,109.43,110.81,4696919,95.4582072013812,98.3968411867266,94.3034360751751,95.4926779812679,5450319.38984993,0.0,1.0
2022-06-23,107.17,112.48,104.96,111.95,6254044,92.3558370115737,96.9318330415397,90.4513264228308,96.4750952080403,7257212.07416492,0.0,1.0
2022-06-24,110.59,113.255,107.87,109.34,11648740,95.3030886918908,97.5997044018455,92.9590756595918,94.2258768204299,13517234.0611623,0.0,1.0
2022-06-27,113.76,115.2,112.02,112.65,4957780,98.0348979979157,99.2758460738387,96.5354190728421,97.0783338560584,5753023.30412983,0.0,1.0
2022-06-28,118.31,119.93,115.73,117.7,4812676,101.955949210033,103.352015795447,99.7325839073381,101.430269816761,5584644.17203395,0.0,1.0
2022-06-29,113.22,121.35,112.96,120.39,4806372,97.5695424694446,104.575728481426,97.3454824001807,103.748429764144,5577328.99086226,0.0,1.0
2022-06-30,110.44,114.5,109.33,110.6,5585788,95.1738232673155,98.6726074258206,94.2172591254582,95.3117063868625,6481765.73706957,0.0,1.0
2022-07-01,111.62,112.75,107.75,111.87,2781783,96.1907112739746,97.1645108057753,92.8556633199316,96.4061536482668,3227989.62963911,0.0,1.0
2022-07-05,104.82,109.51,102.45,109.22,5661049,90.3306786932272,94.3723776349486,88.2882849849373,94.1224644807696,6569098.83512799,0.0,1.0
2022-07-06,100.91,104.62,97.67,102.46,6749762,86.9611599592974,90.1583247937934,84.1690267884707,88.296902679909,7832444.78039162,0.0,1.0
2022-07-07,105.07,106.0,102.85,103.27,4605291,90.5461210675194,91.3475666998863,88.6329927838048,88.9949359726156,5343993.97417783,0.0,1.0
2022-07-08,105.52,106.95,103.15,106.47,2493983,90.9339173412453,92.1662477221966,88.8915236329554,91.7525983635556,2894025.61612327,0.0,1.0
2022-07-11,103.7,104.76,102.07,103.62,3409304,89.3654968563982,90.2789725233971,87.9608125760132,89.2965552966247,3956166.94626689,0.0,1.0
2022-07-12,99.49,101.54,98.02,99.95,3873641,85.7374472733178,87.5040747425137,84.4706461124798,86.1338612420154,4494985.04266684,0.0,1.0
2022-07-13,99.39,102.26,97.7161,98.19,3719713,85.6512703236009,88.1245487804752,84.2087543622902,84.6171469269984,4316366.51357557,0.0,1.0
2022-07-14,95.12,95.66,92.16,94.69,5584543,82.617841693567,83.0868664466633,80.0468911951128,82.244359019805,6429624.87606792,0.75,1.0
2022-07-15,97.28,97.7,95.33,97.63,3799380,84.4939407059524,84.8587377361385,82.80024020866,84.7979382311075,4374321.79529014,0.0,1.0
2022-07-18,99.53,101.28,98.67,99.75,3301843,86.4482105105206,87.9681981362959,85.7012451629968,86.6392946691895,3801494.92799514,0.0,1.0
2022-07-19,103.62,103.69,99.22,99.25,3920855,90.0006387330468,90.0614382380778,86.178955559669,86.2050124903966,4514179.01938535,0.0,1.0
2022-07-20,105.57,106.24,101.2416,102.59,3088771,91.6943392303392,92.2762773499217,87.9348452649646,89.1060174447333,3556179.7730051,0.0,1.0
2022-07-21,103.56,103.6,101.3,102.16,4264155,89.9485248715916,89.9832674458951,87.9855694234476,88.7325347709714,4909428.94761656,0.0,1.0
2022-07-22,101.0,104.75,100.155,103.63,2274046,87.7250001161718,90.9821164571188,86.9910632340118,90.0093243766226,2618166.3801179,0.0,1.0
2022-07-25,105.48,105.97,101.32,102.57,3279585,91.6161684381565,92.0417649733735,88.0029407105993,89.0886461575816,3775868.73253178,0.0,1.0
2022-07-26,103.75,107.83,102.39,106.96,2865420,90.1135520995329,93.6572946784832,88.9323045732162,92.9016436873835,3299030.14667137,0.0,1.0
2022-07-27,108.19,108.715,104.15,104.61,3430800,93.9699778472142,94.4259741349467,90.4609778425673,90.8605174470568,3949966.36695497,0.0,1.0
2022-07-28,107.39,109.98,105.31,109.24,2766189,93.2751263611455,95.5247080472928,91.4685124973669,94.8819704226793,3184782.99948724,0.0,1.0
2022-07-29,111.22,111.57,108.2,109.77,6394758,96.6017278506993,96.9057253758544,93.97866349079,95.3423095321998,7362445.79247297,0.0,1.0
2022-08-01,107.58,109.39,106.27,109.0,3623072,93.4401535890868,95.0122550763172,92.3023342806493,94.6735149768587,4171333.95856835,0.0,1.0
2022-08-02,107.19,108.48,106.215,107.92,3082914,93.1014134896283,94.2218615109141,92.2545632409821,93.735465470666,3549436.46152927,0.0,1.0
2022-08-03,103.61,108.56,102.08,108.56,5654936,89.9919530894709,94.2913466595209,88.6630496223646,94.2913466595209,6510670.1082205,0.0,1.0
2022-08-04,99.82,103.21,99.58,102.68,5765932,86.7000941742205,89.6445273464366,86.4916387283999,89.1841882369161,6638462.59593956,0.0,1.0
2022-08-05,107.01,107.96,97.3938,97.72,5736710,92.9450719052629,93.7702080449694,84.5927833298457,84.8761090232902,6604818.57204566,0.0,1.0
2022-08-08,107.19,108.79,106.64,107.07,3128686,93.1014134896283,94.4911164617657,92.6237030929561,92.997185766718,3602134.91685989,0.0,1.0
2022-08-09,108.24,110.67,107.77,109.0,2565636,94.0134060650934,96.1240174540271,93.6051808170281,94.6735149768587,2953881.28420453,0.0,1.0
2022-08-10,108.99,109.66,105.53,108.17,2718524,94.6648293332828,95.2467674528654,91.6595966560358,93.9526065600624,3129905.08562432,0.0,1.0
2022-08-11,113.54,114.3,110.93,112.38,3264350,98.6167971602985,99.2769060720638,96.3498441869994,97.6092625054989,3758328.29368354,0.0,1.0
2022-08-12,114.49,114.75,111.89,112.65,2323818,99.4419333000051,99.6677600329774,97.1836659702818,97.8437748820471,2675470.13609787,0.0,1.0
2022-08-15,112.28,112.84,108.02,109.55,2975478,97.5224060697403,98.0088021099884,93.8223219064246,95.1512253735309,3425742.69138815,0.0,1.0
2022-08-16,112.41,114.33,110.14,113.3,3105494,97.6353194362265,99.3029630027913,95.6636783445066,98.4083417144779,3575433.3836949,0.0,1.0
2022-08-17,113.69,114.5,111.725,112.46,2539431,98.7470818139364,99.4506189435809,97.0403528512802,97.6787476541058,2923710.80832542,0.0,1.0
2022-08-18,118.99,119.03,114.76,115.02,5001337,103.350472909141,103.385215483445,99.6764456765533,99.9022724095256,5758165.13344047,0.0,1.0
2022-08-19,118.75,119.22,117.35,118.72,3827558,103.142017463321,103.550242711386,101.926027362701,103.115960532593,4406763.83571453,0.0,1.0
2022-08-22,118.9,119.63,115.6756,117.67,2943602,103.272302116959,103.906354097996,100.471703202359,102.203967957128,3389043.0505134,0.0,1.0
2022-08-23,121.78,123.9358,121.3234,121.58,3191574,105.773767466806,107.64621850889,105.377180981132,105.600054595289,3674539.4536691,0.0,1.0
2022-08-24,123.9,124.575,120.66,122.49,3551598,107.615123904888,108.201404846258,104.80097538631,106.390448160692,4089044.14391528,0.0,1.0
2022-08-25,125.22,125.86,123.22,125.12,2904899,108.761628856901,109.317510045756,107.02450014173,108.674772421143,3344483.31275539,0.0,1.0
2022-08-26,124.57,127.47,123.92,125.35,2532731,108.197062024471,110.71589866147,107.63249519204,108.874542223388,2915996.92973773,0.0,1.0
2022-08-29,126.57,129.09,123.84,124.5,2669861,109.934190739642,112.122972920759,107.563010043433,108.13626251944,3073878.14924939,0.0,1.0
2022-08-30,121.86,124.6,120.85,123.52,3297030,105.843252615413,108.223118955198,104.966002614251,107.285069449005,3795953.59998879,0.0,1.0
2022-08-31,121.3,123.69,117.5701,118.33,3538325,105.356856575165,107.432725389795,102.117198377805,102.777220433135,4073762.60503554,0.0,1.0
2022-09-01,118.71,119.775,117.13,119.55,2685688,103.107274889017,104.032295929846,101.734943204032,103.83686894939,3092100.17259374,0.0,1.0
2022-09-02,121.52,123.2504,120.63,122.34,2355867,105.547940733834,107.0509044982,104.774918455582,106.260163507054,2712368.95622569,0.0,1.0
2022-09-06,120.31,123.46,119.83,122.925,2393307,104.496977861155,107.23295558755,104.080066969514,106.768273656242,2755474.57030369,0.0,1.0
2022-09-07,117.18,118.86,115.56,117.0,3785502,101.778371421911,103.237559542655,100.371297162622,101.622029837546,4358343.70468719,0.0,1.0
2022-09-08,118.31,118.9,116.51,118.59,3505489,102.759849145983,103.272302116959,101.196433302329,103.003047166107,4035957.69200497,0.0,1.0
2022-09-09,123.36,124.1,120.8,120.88,2841077,107.146099151792,107.788836776405,104.922574396372,104.992059544979,3271003.43824452,0.0,1.0
2022-09-12,126.41,127.67,124.87,125.36,3460183,109.795220442429,110.889611532987,108.457631331746,108.883227866963,3983795.75419998,0.0,1.0
2022-09-13,122.91,127.07,122.52,124.41,3021005,106.755245190878,110.368472918435,106.41650509142,108.058091727257,3478159.07205399,0.0,1.0
2022-09-14,126.73,128.17,122.9,123.11,3271764,111.376007573235,112.641544154198,108.010031805812,108.194589223869,3722800.45545142,1.5,1.0
2022-09-15,122.56,125.82,122.4,124.37,3534044,107.711224557529,110.576258761654,107.570609381866,109.301933732212,4021237.66041358,0.0,1.0
2022-09-16,121.45,122.98,118.6501,122.82,5704392,106.73570677637,108.080339393643,104.27502908676,107.939724217981,6490783.91218727,0.0,1.0
2022-09-19,120.43,121.25,117.0107,117.23,2339211,105.839285031521,106.559937806792,102.834250843127,103.02698151827,2661688.24407781,0.0,1.0
2022-09-20,119.63,120.49,117.41,120.03,2361634,105.136209153208,105.892015722395,103.18517359089,105.487747092365,2687202.41765897,0.0,1.0
2022-09-21,118.24,122.88,118.2,121.89,2540910,103.91461481464,107.992454908854,103.879461020724,107.122398509442,2891192.91772299,0.0,1.0
2022-09-22,118.35,121.23,118.18,120.45,3299810,104.011287747908,106.542360909834,103.861884123766,105.856861928479,3754712.80046578,0.0,1.0
2022-09-23,109.12,113.73,107.88,113.51,5139277,95.8995498018731,99.9510245506509,94.8097821904882,99.7576786841149,5847763.70064927,0.0,1.0
2022-09-26,105.18,109.88,105.09,108.16,4465390,92.4369011011823,96.5674718862703,92.3578050648721,95.0558587478977,5080976.47806145,0.0,1.0
2022-09-27,105.45,107.51,104.89,107.0,4404441,92.6741892101129,94.4846095967685,92.1820360952939,94.0363987243441,5011625.21526887,0.0,1.0
2022-09-28,111.73,112.37,105.78,106.0,4199055,98.1933348548688,98.7557955575191,92.964208009917,93.157553876453,4777925.26186656,0.0,1.0
2022-09-29,112.97,113.28,108.5,110.65,2966616,99.2831024662537,99.5555443690999,95.3546659961807,97.2441824191465,3375585.58500842,0.0,1.0
2022-09-30,111.73,113.63,109.91,111.37,3329314,98.1933348548688,99.8631400658618,96.5938372317071,97.876950709628,3788284.14138086,0.0,1.0
2022-10-03,119.93,120.69,116.56,116.92,4243509,105.399862607576,106.067784691973,102.438155470183,102.754539615423,4828507.56897874,0.0,1.0
2022-10-04,125.17,125.38,121.47,123.04,3360365,110.005009610525,110.189567028582,106.753283673328,108.133070084517,3823615.74749371,0.0,1.0
2022-10-05,126.08,127.37,123.14,125.07,3967695,110.804758422106,111.938468275885,108.220954569306,109.917125125736,4514670.60371478,0.0,1.0
2022-10-06,127.53,128.5,124.66,124.8,5045692,112.079083451548,112.931562954002,109.5567987381,109.679837016805,5741277.32796973,0.0,1.0
2022-10-07,127.45,130.315,126.28,128.07,3655691,112.008775863716,114.526666352924,110.980527391684,112.553659669409,4159654.58382381,0.0,1.0
2022-10-10,123.7,129.2409,123.35,127.45,2674280,108.713107684125,113.582699101804,108.405511987363,112.008775863716,3042948.94191776,0.0,1.0
2022-10-11,122.7,125.33,120.57,121.28,3017708,107.834262836234,110.145624786187,105.962323310226,106.586303152228,3433720.98868359,0.0,1.0
2022-10-12,123.46,124.76,120.2,121.7,2540579,108.502184920631,109.644683222889,105.637150716506,106.955417988343,2890816.2869664,0.0,1.0
2022-10-13,127.34,128.32,121.52,121.52,2803842,111.912102930448,112.773370881382,106.797225915722,106.797225915722,3190372.00562567,0.0,1.0
2022-10-14,120.57,127.2917,120.5,124.93,3231815,106.621456946144,112.565534636738,106.559555129886,110.477055787358,3654610.86080284,0.75,1.0
2022-10-17,120.9,123.93,120.65,122.66,3558078,106.913279794218,109.592744126529,106.69220187901,108.469668317277,4023556.57807875,0.0,1.0
2022-10-18,123.99,125.415,121.38,124.02,4018016,109.645802826179,110.90594694286,107.337749391416,109.672332176004,4543665.06513509,0.0,1.0
2022-10-19,130.07,130.93,124.305,125.0,4718825,115.022417724019,115.782925752332,109.92436099934,110.538957603616,5336156.02849418,0.0,1.0
2022-10-20,131.59,134.31,130.74,131.06,3902354,116.366571448479,118.771899165934,115.614906536774,115.89788626824,4412871.81076187,0.0,1.0
2022-10-21,135.0,135.87,131.62,132.5,4237337,119.382074211906,120.151425356827,116.393100798304,117.171295059833,4791678.30494061,0.0,1.0
2022-10-24,134.66,136.45,134.41,134.82,4000912,119.081408247224,120.664326120108,118.860330332017,119.222898112956,4524323.46787064,0.0,1.0
2022-10-25,132.0,134.27,131.835,133.86,4173195,116.729139229419,118.7365266995,116.583227805382,118.373958918561,4719145.0535529,0.0,1.0
2022-10-26,134.3,135.56,132.15,133.16,3849023,118.763056049325,119.87728874197,116.861785978543,117.75494075598,4352563.88725219,0.0,1.0
2022-10-27,134.37,137.0,134.07,136.0,3300643,118.824957865583,121.150697533563,118.559664367335,120.266385872735,3732443.1489528,0.0,1.0
2022-10-28,133.69,136.73,131.32,136.33,3016580,118.22362593622,120.91193338514,116.127807300055,120.558208720808,3411218.16393593,0.0,1.0
2022-10-31,136.52,138.92,132.36,132.5,4138038,120.726227936366,122.848575922355,117.047491427317,117.171295059833,4679388.7079597,0.0,1.0
2022-11-01,136.31,138.91,135.25,138.59,3887467,120.540522487591,122.839732805747,119.603152127113,122.556753074281,4396037.24817561,0.0,1.0
2022-11-02,135.59,138.71,134.36,135.41,5642028,119.903818091795,122.662870473581,118.816114748975,119.744641992845,6380135.25085861,0.0,1.0
2022-11-03,138.38,138.9846,134.02,134.62,5368048,122.371047625507,122.905702455645,118.515448784293,119.046035780791,6070312.35454721,0.0,1.0
2022-11-04,142.23,150.88,139.98,143.22,8057535,125.775647519699,133.424943385869,123.785946282834,126.651116063919,9111646.21808454,0.0,1.0
2022-11-07,145.94,146.29,141.33,142.78,4494763,129.056443781374,129.365952862664,124.979767024953,126.262018933155,5082781.55665926,0.0,1.0
2022-11-08,148.26,149.22,144.515,145.0,3982466,131.108046834497,131.956986028893,127.796299664693,128.225190820195,4503464.30608746,0.0,1.0
2022-11-09,139.62,146.42,139.41,145.76,5018597,123.467594084935,129.480913378572,123.281888636161,128.897267682425,5675145.11263564,0.0,1.0
2022-11-10,142.31,143.36,139.06,143.36,2988113,125.846392452565,126.774919696435,122.972379554871,126.774919696435,3379027.02447576,0.0,1.0
2022-11-11,147.11,148.14,144.49,145.31,3072101,130.091088424544,131.001929435198,127.774191873172,128.499327435052,3474002.58990172,0.0,1.0
2022-11-14,146.18,150.05,146.05,146.73,2982885,129.268678579973,132.690964707381,129.153718064065,129.755049993429,3373115.08162623,0.0,1.0
2022-11-15,147.3,147.51,145.0901,146.85,2785969,130.259107640101,130.444813088875,128.304867300836,129.861167392728,3150437.93201654,0.0,1.0
2022-11-16,143.45,146.85,142.93,145.66,2505328,126.85450774591,129.861167392728,126.394665682279,128.808836516342,2833082.62344022,0.0,1.0
2022-11-17,144.49,144.63,140.05,141.56,2747603,127.774191873172,127.897995505688,123.847848099092,125.183158706943,3107052.77529019,0.0,1.0
2022-11-18,141.02,141.235,138.41,140.86,3567316,124.705630410096,124.895757417174,122.397576975332,124.564140544363,4034003.12131595,0.0,1.0
2022-11-21,139.86,141.27,134.41,137.56,4734705,123.679828883534,124.926708325303,118.860330332017,121.645912063628,5354113.49835851,0.0,1.0
2022-11-22,144.32,144.605,140.58,142.0,3386349,127.623858890831,127.875887714167,124.316533279331,125.572255837708,3829361.4683603,0.0,1.0
2022-11-23,142.65,143.5,140.502,141.61,2342067,126.147058417247,126.898723328951,124.247556969786,125.227374289985,2648463.32321866,0.0,1.0
2022-11-25,142.64,144.91,142.44,142.92,1430753,126.138215300639,128.14560277072,125.961352968473,126.385822565671,1617928.45596862,0.0,1.0
2022-11-28,136.65,139.94,136.56,138.21,3581459,120.841188452273,123.7505738164,120.761600402799,122.220714643166,4049996.35156099,0.0,1.0
2022-11-29,141.29,141.62,138.24,139.03,3974937,124.94439455852,125.236217406593,122.247243992991,122.945850205046,4494950.33942444,0.0,1.0
2022-11-30,141.93,144.39,140.28,142.88,4615031,125.51035402145,127.685760707089,124.051239781082,126.350450099238,5218783.38195156,0.0,1.0
2022-12-01,140.54,144.8199,140.28,143.51,2956949,124.281160812898,128.06592629008,124.051239781082,126.90756644556,3343786.05527856,0.0,1.0
2022-12-02,138.97,141.88,137.71,139.39,3932546,122.892791505396,125.466138438409,121.778558812752,123.264202402945,4447013.61996488,0.0,1.0
2022-12-05,134.14,142.49,132.4039,141.92,3817532,118.621566183593,126.005568551514,117.086312709228,125.501510904842,4316953.13892111,0.0,1.0
2022-12-06,127.79,135.25,126.96,133.03,5031872,113.006187137329,119.603152127113,112.272208458841,117.639980240073,5690156.78848253,0.0,1.0
2022-12-07,126.16,129.73,125.19,128.13,4510323,111.564759130178,114.721751759337,110.706976819174,113.306853102011,5100377.16315098,0.0,1.0
2022-12-08,124.57,129.88,123.31,129.18,4767395,110.15870358946,114.854398508461,109.044470896815,114.235380345881,5391080.10351369,0.0,1.0
2022-12-09,121.67,126.36,121.41,125.11,4152439,107.594199773056,111.741621462344,107.36427874124,110.636231886307,4695673.69054889,0.0,1.0
2022-12-12,124.06,125.22,122.27,122.76,4307658,109.707704642437,110.733506168999,108.124786769553,108.558099483359,4871198.91188828,0.0,1.0
2022-12-13,127.46,128.99,126.31,127.85,4376139,112.714364289255,114.067361130324,111.697405879302,113.059245836979,4948638.80444361,0.0,1.0
2022-12-14,125.93,129.21,124.77,127.5,3721750,112.687834939431,115.622926645945,111.649814701761,114.092741640414,4159100.02842731,1.5,1.0
2022-12-15,126.63,126.7,123.59,123.59,3565671,113.314226462162,113.376865614435,110.593897563442,110.593897563442,3984679.88378116,0.0,1.0
2022-12-16,125.77,126.61,122.41,125.0,13516580,112.544659734235,113.296329561513,109.537980425123,111.85562905923,15104939.4135125,0.0,1.0
2022-12-19,125.53,127.845,124.48,126.84,2410370,112.329896926441,114.401463176618,111.390309642343,113.502143918982,2693617.23262454,0.0,1.0
2022-12-20,126.49,128.12,125.0,125.31,2381131,113.188948157616,114.647545560548,111.85562905923,112.133031019297,2660942.30128009,0.0,1.0
2022-12-21,130.01,130.44,127.31,129.41,2687616,116.338802671924,116.723586035888,113.922721084244,115.80189565244,3003442.94538906,0.0,1.0
2022-12-22,126.3,130.67,123.31,130.14,3012228,113.018927601446,116.929400393357,110.343340954349,116.455132526145,3366200.72826751,0.0,1.0
2022-12-23,130.61,130.71,127.48,127.48,1678396,116.875709691408,116.965194194656,114.074844739765,114.074844739765,1875627.55459457,0.0,1.0
2022-12-27,132.08,132.34,130.3,131.42,2258077,118.191131889145,118.423791597588,116.598307731341,117.600534167712,2523427.98814834,0.0,1.0
2022-12-28,127.4,131.83,126.86,131.51,2490276,114.003257137167,117.967420631026,113.520040819631,117.681070220635,2782913.14096646,0.0,1.0
2022-12-29,128.63,129.2,126.5025,126.72,1744672,115.10391652711,115.61397819562,113.200133720522,113.394762515085,1949691.77531977,0.0,1.0
2022-12-30,129.52,129.69,127.95,128.25,2179412,115.900328606012,116.052452261532,114.495421905028,114.76387541477,2435518.91211254,0.0,1.0
2023-01-03,124.45,129.27,122.89,128.0,2994930,111.363464291369,115.676617347893,109.96750604071,114.540164156651,3346870.00688867,0.0,1.0
2023-01-04,124.36,125.54,121.34,121.93,2469850,111.282928238447,112.338845376766,108.580496240376,109.108454809535,2760086.84226808,0.0,1.0
2023-01-05,124.38,125.74,123.83,124.15,3560171,111.300825139096,112.517814383261,110.808660371235,111.095010781627,3978533.5681618,0.0,1.0
2023-01-06,127.47,129.15,125.61,126.17,2595724,114.06589628944,115.569235943996,112.401484529039,112.902597747224,2900752.53904468,0.0,1.0
2023-01-09,127.75,130.2,127.0631,129.63,3160483,114.316452898533,116.508823228094,113.701783845727,115.998761559584,3531877.45956716,0.0,1.0
2023-01-10,127.61,128.69,126.09,128.61,2575387,114.191174593987,115.157607229058,112.831010144626,115.08601962646,2878025.69890813,0.0,1.0
2023-01-11,126.85,129.67,125.68,129.17,2771179,113.511092369306,116.034555360883,112.464123681312,115.587132844646,3096825.5948619,0.0,1.0
2023-01-12,130.45,132.1026,127.6,127.91,4005443,116.732534486212,118.211355386879,114.182226143662,114.459628103729,4476130.34060969,0.0,1.0
2023-01-13,129.46,130.2,127.925,129.87,2111417,116.584885055854,117.251290238469,115.2025445757,116.954109548925,2344592.48031205,0.825,1.0
2023-01-17,130.06,130.97,128.665,129.83,3127767,117.125213582299,117.944711847406,115.868949758315,116.918087647162,3473183.64319703,0.0,1.0
2023-01-18,128.79,133.82,128.3,131.41,3737444,115.981518201324,120.511272348018,115.540249904728,118.340952766799,4150190.653001,0.0,1.0
2023-01-19,131.29,131.9114,127.63,128.97,2449558,118.23288706151,118.792487305398,114.936883050198,116.143616759258,2720076.26484405,0.0,1.0
2023-01-20,132.75,133.45,130.68,131.35,2477026,119.547686475858,120.17806975671,117.683553059625,118.286919914154,2750577.70830558,0.0,1.0
2023-01-23,134.18,135.03,133.26,133.5,2695188,120.835469463885,121.600934876348,120.006965723336,120.223097133914,2992832.54697071,0.0,1.0
2023-01-24,132.76,134.86,132.38,134.0,2313141,119.556691951299,121.447841793855,119.214483884551,120.673370905951,2568593.97954146,0.0,1.0
2023-01-25,132.5,132.8,130.7838,132.09,2576336,119.32254958984,119.592713853062,117.7770298947,118.953325096769,2860855.06195944,0.0,1.0
2023-01-26,135.93,136.0,132.68,134.4,2617768,122.411427666015,122.4744659941,119.484648147773,121.033589923581,2906862.62732634,0.0,1.0
2023-01-27,134.66,137.95,134.44,136.0,3035559,121.26773228504,124.230533705045,121.069611825344,122.4744659941,3370792.60276088,0.0,1.0
2023-01-30,132.1,133.52,131.42,133.18,2927128,118.96233057221,120.241108084796,118.34995824224,119.93492191981,3250386.96653046,0.0,1.0
2023-01-31,132.25,133.73,131.55,132.0,4043336,119.097412703821,120.430223069051,118.467029422969,118.872275817803,4489864.00174623,0.0,1.0
2023-02-01,127.29,131.74,125.39,131.23,4991831,114.630696885213,118.638133456343,112.919656551472,118.178854208866,5543106.56094394,0.0,1.0
2023-02-02,124.75,127.11,123.09,126.8,3928668,112.343306123264,114.46859832728,110.848397200101,114.189428588617,4362532.57904175,0.0,1.0
2023-02-03,124.62,127.82,124.37,125.0,4205834,112.226234942535,115.107987083572,112.001098056516,112.568443009283,4670307.55641387,0.0,1.0
2023-02-06,123.83,125.27,122.13,124.83,2486692,111.514802382716,112.811590846183,109.98387155779,112.41534992679,2761311.17825239,0.0,1.0
2023-02-07,127.78,127.97,123.19,124.51,2524804,115.071965181809,115.243069215183,110.938451954508,112.127174712687,2803632.0976206,0.0,1.0
2023-02-08,128.64,129.543,127.56,127.79,4107716,115.846436069713,116.659630502012,114.873844722113,115.08097065725,4561353.84192583,0.0,1.0
2023-02-09,127.16,129.01,126.78,128.69,2487251,114.513625704483,116.179638661021,114.171417637735,115.891463446917,2761931.91172025,0.0,1.0
2023-02-10,134.14,134.22,129.02,130.0,4041048,120.799447562122,120.871491365648,116.188644136461,117.071180729654,4487323.32522662,0.0,1.0
2023-02-13,133.28,134.73,131.24,133.16,2936968,120.024976674218,121.330770613125,118.187859684306,119.916910968929,3261313.65226154,0.0,1.0
2023-02-14,133.13,134.24,131.25,131.6,2190438,119.889894542607,120.889502316529,118.196865159747,118.512056800173,2432340.2072588,0.0,1.0
2023-02-15,128.53,131.72,126.51,131.27,4346285,115.747375839865,118.620122505462,113.928269800835,118.214876110629,4826269.338692,0.0,1.0
2023-02-16,125.14,128.52,124.99,127.71,2877243,112.694519665453,115.738370364424,112.559437533842,115.008926853724,3194992.88952893,0.0,1.0
2023-02-17,118.42,122.62,117.39,122.2,6201928,106.642840169274,110.425139854386,105.715276198878,110.046909885875,6886841.27874161,0.0,1.0
2023-02-21,119.23,119.675,117.7201,118.42,4582099,107.372283679974,107.773027337087,106.012546943177,106.642840169274,5088125.58554061,0.0,1.0
2023-02-22,117.57,120.845,116.7901,118.89,3772405,105.877374756811,108.826667963654,105.175037727188,107.066097514989,4189012.58997705,0.0,1.0
2023-02-23,119.53,120.2,117.51,120.02,3846414,107.642447943197,108.245814797726,105.823341904167,108.083716239793,4271194.81398841,0.0,1.0
2023-02-24,114.26,115.912,111.78,114.81,8752072,102.896562385925,104.384266928736,100.663204476621,103.391863535166,9718611.81299084,0.0,1.0
2023-02-27,114.75,115.2,113.1,114.49,4772204,103.337830682522,103.743077077355,101.851927234799,103.103688321062,5299224.93421008,0.0,1.0
2023-02-28,113.02,115.93,112.67,115.82,4907099,101.779883431273,104.400476784529,101.464691790847,104.301416554681,5449017.13661811,0.0,1.0
2023-03-01,118.01,118.68,112.87,113.33,4942216,106.273615676204,106.876982530734,101.644801299662,102.059053169936,5488012.30153867,0.0,1.0
2023-03-02,120.8,121.72,117.52,117.54,5850996,108.786143324171,109.614647064719,105.832347379607,105.850358330489,6497153.91319473,0.0,1.0
2023-03-03,121.77,122.0,118.725,119.02,4824769,109.659674441923,109.86680037706,106.917507170217,107.183168695719,5357594.9784636,0.0,1.0
2023-03-06,120.91,121.52,118.915,121.0,3893171,108.885203554019,109.434537555904,107.088611203591,108.966252832986,4323115.44861529,0.0,1.0
2023-03-07,118.26,120.54,117.8126,119.8,3020739,106.498752562222,108.552000962712,106.095847591004,107.885595780097,3354335.94803175,0.0,1.0
2023-03-08,117.83,119.58,116.7,117.5,2807625,106.11151711827,107.6874753204,105.093898393467,105.814336428726,3117686.5879815,0.0,1.0
2023-03-09,115.0,119.52,114.37,118.26,4649291,103.56296756854,107.633442467756,102.995622615773,106.498752562222,5162737.97046368,0.0,1.0
2023-03-10,112.18,115.89,111.52,113.96,4313032,101.023423494251,104.364454882766,100.429062115162,102.626398122703,4789344.02562128,0.0,1.0
2023-03-13,109.1,112.31,106.83,109.33,4301631,98.2497370585021,101.140494674981,96.2054941334535,98.4568629936392,4776683.95000949,0.0,1.0
2023-03-14,109.2,111.97,106.71,109.44,4556526,98.3397918129095,100.834308509995,96.0974284281646,98.5559232234874,5059728.41743073,0.0,1.0
2023-03-15,101.48,105.8,100.185,104.17,6558545,92.2881123167305,96.2168139841356,91.1104112381912,94.734456642036,7211775.49190529,1.0,1.0
2023-03-16,104.48,104.78,98.5217,99.36,6638655,95.0163773635396,95.2892038682205,89.597770154072,90.3601383503187,7299864.44069753,0.0,1.0
2023-03-17,102.75,104.85,101.59,104.25,11147954,93.443077853213,95.3528633859794,92.3881487017802,94.8072103766176,12258289.2153805,0.0,1.0
2023-03-20,105.45,106.41,102.91,102.91,3560703,95.8985163953412,96.7715612103202,93.5885853223762,93.5885853223762,3915348.69843138,0.0,1.0
2023-03-21,108.62,109.34,106.27,107.8,4177135,98.7813831281362,99.4361667393704,96.6442421748024,98.0356573486751,4593177.27016889,0.0,1.0
2023-03-22,105.73,109.27,105.615,108.87,3803802,96.1531544663768,99.3725072216115,96.0485709729157,99.0087385487037,4182660.33695893,0.0,1.0
2023-03-23,104.78,107.56,103.46,106.4,3868484,95.2892038682205,97.8173961449303,94.0887672476245,96.7624669934975,4253784.65833928,0.0,1.0
2023-03-24,105.49,106.12,101.56,101.91,4183183,95.934893262632,96.507828922462,92.3608660513121,92.6791636401065,4599827.65042473,0.0,1.0
2023-03-27,108.38,109.13,105.615,106.79,3745107,98.5631219243915,99.2451881860938,96.0485709729157,97.1171414495827,4118119.32023993,0.0,1.0
2023-03-28,110.41,110.845,108.06,108.06,3283011,100.409247939399,100.804846371186,98.2721069860652,98.2721069860652,3609998.60021628,0.0,1.0
2023-03-29,112.68,112.87,111.13,112.03,3949677,102.473635158151,102.646425277783,101.064031550633,101.882511064676,4343064.47383408,0.0,1.0
2023-03-30,113.54,113.79,112.6,113.75,4455740,103.255737804903,103.483093225471,102.40088142357,103.44671635818,4899531.30310186,0.0,1.0
2023-03-31,114.63,114.94,113.49,114.0,4940079,104.247007438577,104.528928160081,103.21026672079,103.674071778747,5432110.42392422,0.0,1.0
2023-04-03,121.41,122.2544,119.5001,120.67,5011797,110.412886444366,111.180802112874,108.675981973399,109.739914399486,5510971.53027149,0.0,1.0
2023-04-04,119.62,122.52,117.27,122.25,3631010,108.785021633103,111.422344511685,106.647880679769,111.176800657472,3992658.26930563,0.0,1.0
2023-04-05,120.37,120.61,117.81,120.02,3263406,109.467087894805,109.68534909855,107.138968388195,109.148790306011,3588440.94398022,0.0,1.0
2023-04-06,119.37,120.2703,118.9,119.66,2843209,108.557666212536,109.376418553083,108.130238021869,108.821398500394,3126392.36058676,0.0,1.0
2023-04-10,120.37,122.74,120.04,120.67,2975999,109.467087894805,111.622417281785,109.166978739656,109.739914399486,3272408.23263921,0.0,1.0
2023-04-11,121.68,122.61,120.57,121.95,2184228,110.658430298579,111.50419246309,109.648972231259,110.903974152792,2401776.91227754,0.0,1.0
2023-04-12,122.31,122.88,121.51,121.65,2805088,111.231365958409,111.749736317302,110.503828612593,110.631147648111,3084474.51241664,0.0,1.0
2023-04-13,121.29,122.5,120.895,121.73,2912886,111.054028730366,112.161913756038,110.692363783969,111.456896012429,3181369.88796512,0.825,1.0
2023-04-14,121.61,122.58,120.9,121.5,2442425,111.347023117321,112.235162352777,110.696941821265,111.246306296805,2667545.98312917,0.0,1.0
2023-04-17,120.78,121.97,120.62,121.49,3569751,110.587068926157,111.676641802644,110.44057173268,111.237150222213,3898778.85332052,0.0,1.0
2023-04-18,119.0,120.55,118.6,120.25,4416851,108.957287648723,110.376479210534,108.591044665029,110.101796972764,4823956.98665467,0.0,1.0
2023-04-19,118.8,118.9687,116.73,117.57,3047457,108.774166156876,108.928629135249,106.878858716264,107.647968982019,3328344.44419333,0.0,1.0
2023-04-20,118.26,118.32,116.37,117.92,2690066,108.27973812889,108.334674576444,106.54924003094,107.968431592751,2938012.32490348,0.0,1.0
2023-04-21,117.31,118.55,116.53,118.55,3149525,107.409911042619,108.545264292068,106.695737224417,108.545264292068,3439820.16336833,0.0,1.0
2023-04-24,119.18,119.7,117.18,117.48,1939603,109.122096991384,109.598212870186,107.290882072919,107.565564310688,2118378.32953533,0.0,1.0
2023-04-25,116.67,117.88,115.5601,116.99,1988978,106.82392226871,107.931807294382,105.807689549707,107.116916655664,2172304.27727864,0.0,1.0
2023-04-26,115.66,117.325,114.6,115.88,2211455,105.899158734884,107.423645154507,104.928614828097,106.100592375916,2415287.22565522,0.0,1.0
2023-04-27,115.84,116.57,114.33,115.65,2827895,106.063968077546,106.732361522786,104.681400814105,105.890002660292,3088545.17455443,0.0,1.0
2023-04-28,119.47,119.74,115.1,115.52,2715878,109.387623154562,109.634837168555,105.386418557714,105.770973690592,2966203.44516982,0.0,1.0
2023-05-01,118.64,119.63,117.56,117.85,1800766,108.627668963399,109.534120348039,107.638812907427,107.904339070605,1966744.57142208,0.0,1.0
2023-05-02,111.61,117.35,111.145,116.8,5640466,102.190948524991,107.446535340988,101.765191056448,106.94295123841,6160353.9192715,0.0,1.0
2023-05-03,111.02,113.26,109.0346,109.33,4982014,101.650740124043,103.701700832725,99.8328930744824,100.10336351794,5441211.67839069,0.0,1.0
2023-05-04,111.31,113.23,110.42,111.49,4518081,101.916266287221,103.674232608948,101.101375648504,102.081075629883,4934517.46645332,0.0,1.0
2023-05-05,114.17,118.4,112.8919,115.3,6165526,104.534903620627,108.407923173183,103.364665726982,105.569540049561,6733809.27364343,0.0,1.0
2023-05-08,114.36,117.155,114.28,116.45,2967674,104.708869037882,107.267991886438,104.635620441143,106.622488627678,3241207.75783775,0.0,1.0
2023-05-09,113.77,115.2199,113.07,113.31,1782178,104.168660636934,105.496199892076,103.527735415471,103.747481205687,1946443.29513545,0.0,1.0
2023-05-10,112.16,114.82,111.67,114.29,2578649,102.694532627569,105.130048469129,102.245884972545,104.644776515735,2816325.898175,0.0,1.0
2023-05-11,110.53,111.03,109.31,110.13,2320942,101.202092469019,101.659896198636,100.085051368755,100.835849485326,2534865.76217318,0.0,1.0
2023-05-12,110.42,111.9,109.37,111.48,1874094,101.101375648504,102.456474688168,100.139987816309,102.071919555291,2046831.29336888,0.0,1.0
2023-05-15,111.34,112.04,110.0,111.25,1640577,101.943734510998,102.584659732461,100.716820515626,101.861329839667,1791790.77611968,0.0,1.0
2023-05-16,107.63,111.42,107.47,110.63,2467016,98.5468308372437,102.016983107737,98.4003336437665,101.293653214943,2694403.56249032,0.0,1.0
2023-05-17,110.8,111.32,108.82,109.16,2587101,101.449306483012,101.925422361813,99.636403713731,99.9477102498702,2825556.92825757,0.0,1.0
2023-05-18,112.02,112.1,108.76,110.0,2465093,102.566347583276,102.639596180015,99.581467266177,100.716820515626,2692303.31747746,0.0,1.0
2023-05-19,114.59,115.92,113.88,114.78,4657633,104.919458753505,106.137216674285,104.26937745745,105.093424170759,5086932.12689844,0.0,1.0
2023-05-22,113.55,114.78,112.865,114.27,3451487,103.967226995903,105.093424170759,103.340035886328,104.626464366551,3769614.33111459,0.0,1.0
2023-05-23,113.46,115.54,112.63,114.27,2338612,103.884822324572,105.789285839776,103.124868133409,104.626464366551,2554164.42539594,0.0,1.0
2023-05-24,113.29,114.69,112.42,114.1,2430968,103.729169056502,105.011019499428,102.93259056697,104.470811098481,2655032.97891054,0.0,1.0
2023-05-25,110.4,111.33,109.39,111.33,2747297,101.083063499319,101.934578436406,100.158299965494,101.934578436406,3000518.36875762,0.0,1.0
2023-05-26,110.12,112.02,109.92,111.85,2942824,100.826693410734,102.566347583276,100.643571918887,102.410694315207,3214067.30616339,0.0,1.0
2023-05-30,108.81,108.99,107.01,107.71,4330248,99.6272476391386,99.7920569818006,97.9791542125193,98.6200794339824,4729371.69344121,0.0,1.0
2023-05-31,107.29,108.572,106.81,107.73,7657950,98.2355243011045,99.4093330638412,97.7960327206727,98.638391583167,8363791.62574248,0.0,1.0
2023-06-01,108.15,110.044,106.32,107.7,5367674,99.0229467160449,100.757107243832,97.3473850656486,98.6109233593901,5862418.38232368,0.0,1.0
2023-06-02,111.92,112.68,109.98,110.79,2902251,102.474786837353,103.17064850637,100.698508366441,101.44015040842,3169754.64838537,0.0,1.0
2023-06-05,111.65,114.17,110.17,114.17,2651400,102.22757282336,104.534903620627,100.872473783695,104.534903620627,2895782.43740083,0.0,1.0
2023-06-06,112.81,112.9,109.83,109.98,2708873,103.28967747607,103.372082147401,100.561167247556,100.698508366441,2958552.78665962,0.0,1.0
2023-06-07,116.25,116.41,113.52,113.58,3483591,106.439367135832,106.585864329309,103.939758772126,103.99469521968,3804677.39190147,0.0,1.0
2023-06-08,116.15,116.61,113.555,116.23,5198923,106.347806389909,106.768985821156,103.971805033199,106.421054986647,5678113.4181184,0.0,1.0
2023-06-09,116.25,116.42,114.98,116.13,3732865,106.439367135832,106.595020403901,105.276545662606,106.329494240724,4076927.24907151,0.0,1.0
2023-06-12,113.92,115.91,113.1,114.23,3947552,104.306001755819,106.128060599693,103.555203639248,104.589840068181,4311402.18462944,0.0,1.0
2023-06-13,112.72,115.951,112.56,113.71,3891937,103.20727280474,106.165600505521,103.060775611262,104.11372418938,4250661.08926242,0.0,1.0
2023-06-14,110.67,114.275,109.91,113.79,4011866,101.330277513312,104.631042403847,100.634415844295,104.186972786119,4381644.07633909,0.0,1.0
2023-06-15,111.7,113.47,110.77,111.52,2887737,102.273353196322,103.893978399164,101.421838259235,102.10854385366,3153902.87713379,0.0,1.0
2023-06-16,113.41,114.2,111.72,112.96,6113588,103.83904195161,104.562371844404,102.291665345507,103.427018594955,6677084.09138736,0.0,1.0
2023-06-20,110.33,112.38,109.06,112.27,3179267,101.018970977173,102.8959662686,99.8561495039469,102.795249448085,3472303.51603227,0.0,1.0
2023-06-21,110.87,112.38,110.01,110.2,2730724,101.513399005159,102.8959662686,100.725976590218,100.899942007472,2982417.81722444,0.0,1.0
2023-06-22,108.25,109.49,107.42,109.16,2858874,99.1145074619682,100.249860711417,98.3545532708048,99.9477102498702,3122379.54286107,0.0,1.0
2023-06-23,106.82,107.9,106.34,107.0,8357185,97.805188795265,98.7940448512366,97.3656972148332,97.969998137927,9127475.88033099,0.0,1.0
2023-06-26,110.0,110.56,106.77,106.79,3189285,100.716820515626,101.229560692796,97.7594084223034,97.7777205714881,3483244.88604732,0.0,1.0
2023-06-27,108.98,110.03,108.8,109.78,3594544,99.7829009072082,100.744288739403,99.6180915645463,100.515386874595,3925857.05124255,0.0,1.0
2023-06-28,111.19,111.25,107.99,109.43,3130612,101.806393392113,101.861329839667,98.8764495225676,100.194924263863,3419163.9314763,0.0,1.0
2023-06-29,113.0,113.31,111.27,111.99,3650473,103.463642893325,103.747481205687,101.879641988852,102.538879359499,3986941.0883329,0.0,1.0
2023-06-30,114.44,115.36,112.825,113.88,4116215,104.78211763462,105.624476497115,103.303411587959,104.26937745745,4495611.03777847,0.0,1.0
2023-07-03,114.7,115.22,113.6528,114.6,1287557,105.020175574021,105.496291452822,104.061351442712,104.928614828097,1406232.53667967,0.0,1.0
2023-07-05,114.29,115.43,113.775,115.27,3012822,104.644776515735,105.688569019261,104.17323867423,105.542071825784,3290517.09836872,0.0,1.0
2023-07-06,112.25,113.99,110.43,113.06,3763433,102.7769372989,104.370094277965,101.110531723096,103.518579340879,4110312.73505872,0.0,1.0
2023-07-07,116.2,117.67,111.605,111.86,4583087,106.39358676287,107.739529727943,102.186370487695,102.419850389799,5005515.14055972,0.0,1.0
2023-07-10,115.77,117.29,115.39,115.46,3095519,105.9998755554,107.391598893434,105.651944720892,105.716037243038,3380836.37129085,0.0,1.0
2023-07-11,119.6,119.89,116.3679,116.49,2965269,109.506652124262,109.77217828744,106.547317255275,106.659112926048,3238581.08635782,0.0,1.0
2023-07-12,121.71,121.83,119.75,120.5,3658550,111.438583863244,111.548456758352,109.643993243147,110.330698837572,3995762.5542554,0.0,1.0
2023-07-13,122.57,124.33,121.24,122.01,2846714,112.226006278184,113.837475406434,111.008248357404,111.713266101014,3109098.74236368,0.0,1.0
2023-07-14,118.93,121.16,117.75,121.16,2736597,109.648571280443,111.704539614383,108.560659785355,111.704539614383,2968241.8786614,0.825,1.0
2023-07-17,118.68,119.6727,118.19,118.21,2255806,109.418081556908,110.333310151124,108.966321698778,108.98476087666,2446753.3361089,0.0,1.0
2023-07-18,122.77,123.63,118.2,118.32,3133793,113.188893433953,113.981778082916,108.975541287719,109.086176355016,3399059.35059342,0.0,1.0
2023-07-19,122.44,124.68,121.89,122.8,2185017,112.884646998886,114.949834921766,112.377569607107,113.216552200777,2369972.25568363,0.0,1.0
2023-07-20,123.49,124.72,122.83,124.3,2629592,113.852703837736,114.986713277532,113.244210967602,114.599490541992,2852179.22046723,0.0,1.0
2023-07-21,124.61,124.68,123.24,124.02,2246764,114.885297799176,114.949834921766,113.6222141142,114.341342051632,2436945.95743136,0.0,1.0
2023-07-24,126.15,127.43,124.805,125.0,2598541,116.305114496157,117.48522188066,115.065079783534,115.244861767892,2818499.84474098,0.0,1.0
2023-07-25,128.5,128.69,125.63,126.18,2284128,118.471717897393,118.64689008728,115.825695871202,116.332773262981,2477472.71002018,0.0,1.0
2023-07-26,129.32,129.42,126.57,126.63,2879042,119.227724190591,119.319920080005,116.692337231697,116.747654765346,3122744.4285092,0.0,1.0
2023-07-27,128.76,130.45,128.03,130.0,3091027,118.71142720987,120.269537740972,118.038397217146,119.854656238608,3352673.33460977,0.0,1.0
2023-07-28,130.7,130.9,127.75,129.31,3131904,120.500027464508,120.684419243337,117.780248726786,119.218504601649,3397010.45230522,0.0,1.0
2023-07-31,132.53,132.97,131.2,131.57,2803960,122.18721224079,122.592874154213,120.96100691158,121.302131702413,3041306.95827386,0.0,1.0
2023-08-01,131.75,132.05,130.16,131.54,2588009,121.468084303358,121.744671971601,120.002169661671,121.274472935588,2807076.34195046,0.0,1.0
2023-08-02,130.04,131.82,128.68,130.75,3252217,119.891534594374,121.532621425948,118.637670498339,120.546125409215,3527507.5935165,0.0,1.0
2023-08-03,131.69,133.3,129.902,130.36,4302096,121.41276676971,122.89712058928,119.764304266982,120.1865614405,4666255.75969776,0.0,1.0
2023-08-04,129.8,135.92,129.16,135.0,5719696,119.670264459779,125.312652891935,119.080210767528,124.464450709324,6203851.4258446,0.0,1.0
2023-08-07,127.63,130.44,127.24,130.44,3865090,117.669613659489,120.260318152031,117.310049690773,120.260318152031,4192258.48847868,0.0,1.0
2023-08-08,128.4,128.64,124.76,125.53,2958988,118.379522007979,118.600792142573,115.023591633298,115.733499981788,3209457.62202344,0.0,1.0
2023-08-09,130.81,132.08,129.39,129.62,3389190,120.601442942864,121.772330738426,119.292261313181,119.504311858834,3676074.95467559,0.0,1.0
2023-08-10,131.05,132.36,129.76,131.0,2342950,120.822713077458,122.030479228786,119.633386104014,120.776615132751,2541273.81913,0.0,1.0
2023-08-11,132.33,132.83,130.725,130.83,1845471,122.002820461961,122.463799909033,120.523076436862,120.619882120747,2001684.68651216,0.0,1.0
2023-08-14,131.48,132.15,130.4613,132.07,1439100,121.21915540194,121.836867861016,120.279955876476,121.763111149484,1560915.57784416,0.0,1.0
2023-08-15,129.14,130.913,128.52,130.76,1598210,119.061771589645,120.696404708961,118.490157075276,120.555344998157,1733493.77087507,0.0,1.0
2023-08-16,128.6,131.01,128.08,129.63,1819980,118.563913786808,120.785834721693,118.084495161853,119.513531447775,1974035.94841554,0.0,1.0
2023-08-17,129.73,131.4,129.47,130.76,1837479,119.605727337189,121.145398690408,119.366018024712,120.555344998157,1993016.18724308,0.0,1.0
2023-08-18,130.63,130.76,128.0968,128.84,2046540,120.435490341918,120.555344998157,118.099984071275,118.785183921402,2219773.58535278,0.0,1.0
2023-08-21,130.37,132.3869,129.63,131.54,1627486,120.195781029441,122.055279923038,119.513531447775,121.274472935588,1765247.89807747,0.0,1.0
2023-08-22,129.24,131.54,129.17,130.5,1892990,119.153967479059,121.274472935588,119.089430356469,120.31563568568,2053226.02995151,0.0,1.0
2023-08-23,128.89,128.93,126.72,127.96,1708167,118.831281866109,118.868160221875,116.830631065818,117.973860094556,1852758.30717763,0.0,1.0
2023-08-24,125.68,128.86,125.37,127.45,2811204,115.87179381591,118.803623099285,115.585986558725,117.503661058543,3049164.14154527,0.0,1.0
2023-08-25,127.08,127.62,124.95,126.41,2417450,117.16253626771,117.660394070547,115.198763823185,116.544823808634,2622080.02477894,0.0,1.0
2023-08-28,127.42,128.8855,126.64,127.71,1836129,117.476002291719,118.827133051085,116.756874354287,117.74337037102,1991551.91371789,0.0,1.0
2023-08-29,127.85,127.945,125.9394,127.53,2175095,117.8724446162,117.960030711144,116.11094995305,117.577417770074,2359210.38759708,0.0,1.0
2023-08-30,127.77,128.6705,127.46,128.57,1642095,117.798687904669,118.628911888845,117.512880647484,118.536255019983,1781093.50691405,0.0,1.0
2023-08-31,128.62,128.97,126.79,128.22,2757449,118.58235296469,118.905038577641,116.895168188409,118.213569407033,2990858.93906665,0.0,1.0
2023-09-01,130.98,131.765,130.0,130.69,2462066,120.758175954868,121.481913686771,119.854656238608,120.490807875567,2670472.63781563,0.0,1.0
2023-09-05,133.39,135.41,131.67,131.96,3737783,122.980096889753,124.842453855922,121.394327591827,121.661695671129,4054175.32575991,0.0,1.0
2023-09-06,133.12,134.44,132.03,133.24,2015554,122.731167988335,123.948153728604,121.726232793719,122.841803055632,2186164.71168515,0.0,1.0
2023-09-07,131.55,133.82,131.39,133.18,1588683,121.28369252453,123.376539214235,121.136179101467,122.786485521983,1723160.33837551,0.0,1.0
2023-09-08,132.73,133.74,132.12,132.68,2398264,122.371604019619,123.302782502703,121.809209094191,122.325506074912,2601269.98636845,0.0,1.0
2023-09-11,130.17,134.36,129.48,133.76,2831328,120.011389250612,123.874397017072,119.375237613654,123.321221680586,3070991.57889401,0.0,1.0
2023-09-12,134.09,134.22,131.415,131.47,2442358,123.625468115653,123.745322771892,121.159228073821,121.209935812998,2649096.41364208,0.0,1.0
2023-09-13,132.91,134.55,131.9204,134.11,1963404,122.537556620565,124.049569206959,121.62518609892,123.643907293536,2129600.36773089,0.0,1.0
2023-09-14,134.66,136.05,133.77,134.46,2370181,124.150984685315,125.432507548174,123.330441269528,123.966592906486,2570809.8431035,0.0,1.0
2023-09-15,132.18,134.6072,131.6,133.51,4880348,121.86452662784,124.102305255704,121.329790469237,123.09073195705,5293455.08894489,0.0,1.0
2023-09-18,131.88,133.84,131.15,133.72,1999027,121.587938959597,123.394978392118,120.914908966873,123.28434332482,2168238.74979576,0.0,1.0
2023-09-19,129.0,133.55,127.72,133.31,3671719,118.932697344465,123.127610312816,117.752589959962,122.906340178222,3982519.20267276,0.0,1.0
2023-09-20,125.5,129.51,125.27,128.0,3818849,115.705841214964,119.402896380478,115.493790669311,118.010738450322,4142103.3239765,0.0,1.0
2023-09-21,122.59,126.77,122.24,126.2,3614430,113.022940833007,116.876729010526,112.700255220057,116.351212440864,3920380.85749933,0.0,1.0
2023-09-22,122.62,123.87,121.515,123.47,3222742,113.050599599832,114.203048217511,112.031835021803,113.834264659853,3495537.62155002,0.0,1.0
2023-09-25,125.65,125.83,122.93,122.93,2710593,115.844135049085,116.010087650031,113.336406857016,113.336406857016,2940036.71662522,0.0,1.0
2023-09-26,126.88,127.61,124.168,124.42,3381979,116.978144488881,117.651174481606,114.477791967965,114.710125609289,3668253.56475702,0.0,1.0
2023-09-27,129.81,131.02,128.41,129.47,2734982,119.679484048721,120.795054310634,118.38874159692,119.366018024712,2966490.17366644,0.0,1.0
2023-09-28,129.47,131.32,128.87,129.32,2274358,119.366018024712,121.071641978877,118.812842688226,119.227724190591,2466875.70828608,0.0,1.0
2023-09-29,126.76,129.7,126.54,129.56,3374668,116.867509421584,119.578068570365,116.664678464873,119.448994325185,3660323.71013287,0.0,1.0
2023-10-02,123.66,127.3,122.76,127.09,2625095,114.00943684974,117.365367224421,113.179673845012,117.171755856651,2847301.5626578,0.0,1.0
2023-10-03,124.24,124.285,122.79,123.55,1917994,114.544173008343,114.58566115858,113.207332611836,113.908021371385,2080346.544932,0.0,1.0
2023-10-04,119.36,122.52,118.25,122.25,2814302,110.045013604925,112.958403710417,109.021639232426,112.709474808999,3052524.37812381,0.0,1.0
2023-10-05,118.46,120.1,117.86,118.25,2526408,109.215250600196,110.727263186591,108.66207526371,109.021639232426,2740260.99867286,0.0,1.0
2023-10-06,120.68,122.07,118.03,119.22,3477860,111.261999345194,112.543522208053,108.818808275715,109.915939359745,3772250.60910367,0.0,1.0
2023-10-09,127.24,127.87,123.8,124.22,3720025,117.310049690773,117.890883794083,114.138511094921,114.525733830461,4034914.16334495,0.0,1.0
2023-10-10,126.71,128.12,126.09,127.02,2833719,116.821411476877,118.121373517619,116.249796962508,117.107218734061,3073584.97000415,0.0,1.0
2023-10-11,127.37,127.5,124.8,125.51,2447413,117.429904347012,117.54975900325,115.060469989064,115.715060803905,2654579.30450858,0.0,1.0
2023-10-12,128.96,129.63,127.73,128.93,3038990,118.895818988699,119.513531447775,117.761809548903,118.868160221875,3296231.5557728,0.0,1.0
2023-10-13,133.84,134.63,131.26,131.6,3576296,123.394978392118,124.123325918491,121.016324445228,121.329790469237,3879018.92667761,0.0,1.0
2023-10-16,134.03,134.76,132.51,134.71,1993560,124.330766669673,125.007939389727,122.920763197779,124.961557696573,2149080.66568832,0.825,1.0
2023-10-17,134.3,135.22,133.18,133.47,2669993,124.581227812707,125.434650966747,123.542277886048,123.811291706344,2878283.23894096,0.0,1.0
2023-10-18,135.76,136.28,134.74,135.34,2307800,125.935573252815,126.417942861621,124.989386712465,125.545967030318,2487835.0088663,0.0,1.0
2023-10-19,136.23,136.68,133.93,135.0,2421289,126.371561168466,126.788996406856,124.238003283364,125.230571516868,2610177.45939115,0.0,1.0
2023-10-20,133.23,136.79,132.94,136.02,3425345,123.588659579203,126.891036131796,123.319645758907,126.176758057218,3692561.40412736,0.0,1.0
2023-10-23,131.64,133.12,130.68,131.94,2281360,122.113721736893,123.486619854263,121.223193228328,122.392011895819,2459332.38401387,0.0,1.0
2023-10-24,129.94,131.81,129.62,131.62,1813966,120.536744169643,122.271419493618,120.239901333455,122.095169059631,1955476.26297477,0.0,1.0
2023-10-25,129.73,130.52,128.67,129.7,2421994,120.341941058395,121.074771810234,119.358649163522,120.314112042502,2610937.45751977,0.0,1.0
2023-10-26,127.94,128.6,126.42,128.15,2367498,118.681476443467,119.293714793106,117.271472971574,118.876279554716,2552190.1411825,0.0,1.0
2023-10-27,125.99,128.07,124.96,127.93,2779016,116.872590410446,118.802068845669,115.917127531465,118.672200104837,2995811.28997296,0.0,1.0
2023-10-30,125.45,127.09,123.96,126.34,2614646,116.371668124379,117.892987659843,114.989493668378,117.197262262527,2818618.53479167,0.0,1.0
2023-10-31,126.25,126.64,124.2543,125.32,2368412,117.113775214849,117.475552421453,115.262496314284,116.251075722177,2553175.44372088,0.0,1.0
2023-11-01,124.22,127.525,124.12,126.78,3394556,115.23067847278,118.296508390286,115.137915086472,117.605421162286,3659370.50713112,0.0,1.0
2023-11-02,128.65,128.67,123.22,123.8,4313633,119.34009648626,119.358649163522,114.303044609693,114.841072250284,4650146.11006195,0.0,1.0
2023-11-03,128.16,131.61,127.61,129.79,5531615,118.885555893347,122.085892721,118.375357268648,120.39759909018,5963144.74935868,0.0,1.0
2023-11-06,126.42,129.53,125.1,129.28,4168337,117.271472971574,120.156414285777,116.046996272298,119.924505820005,4493515.34680333,0.0,1.0
2023-11-07,122.64,124.5,121.6,124.0,3582097,113.765016969102,115.490415954445,112.80027775149,115.026599022901,3861541.86747332,0.0,1.0
2023-11-08,121.21,122.7,120.85,121.71,3840576,112.438500544886,113.820675000887,112.104552354174,112.90231747643,4140185.20972862,0.0,1.0
2023-11-09,121.3,122.63,120.89,122.21,1826975,112.521987592564,113.755740630471,112.141657708698,113.366134407974,1969500.11496815,0.0,1.0
2023-11-10,122.7,123.29,121.65,122.48,1934596,113.820675000887,114.367978980109,112.846659444645,113.616595551007,2085516.79383513,0.0,1.0
2023-11-13,123.06,123.73,122.3975,123.0,2413693,114.154623191598,114.776137879867,113.540065757303,114.098965159813,2601988.8838095,0.0,1.0
2023-11-14,125.12,125.33,123.14,123.9,2556087,116.06554894956,116.260352060808,114.228833900646,114.933835636592,2755491.25760812,0.0,1.0
2023-11-15,123.07,125.66,123.015,124.91,3861968,114.163899530229,116.566471235627,114.11287966776,115.870745838311,4163246.03237777,0.0,1.0
2023-11-16,120.7,121.77,117.36,120.91,4075135,111.965407274711,112.957975508215,108.867110171997,112.160210385959,4393042.51618701,0.0,1.0
2023-11-17,124.0,124.57,121.49,121.99,3667551,115.026599022901,115.555350324861,112.69823802655,113.162054958094,3953662.26475545,0.0,1.0
2023-11-20,125.23,125.72,124.14,124.75,3133807,116.167588674499,116.622129267412,115.156467763733,115.722324420217,3378280.07870279,0.0,1.0
2023-11-21,124.25,124.64,123.14,124.29,2281159,115.258507488673,115.620284695277,114.228833900646,115.295612843197,2459115.70369636,0.0,1.0
2023-11-22,123.17,123.46,119.095,120.6,3369570,114.256662916538,114.525676736834,110.476554924455,111.872643888402,3632435.31104326,0.0,1.0
2023-11-24,123.5,124.17,122.57,122.96,1318147,114.562782091357,115.184296779626,113.700082598685,114.06185980529,1420977.66419625,0.0,1.0
2023-11-27,123.0,123.27,121.75,122.66,2384172,114.098965159813,114.349426302847,112.939422830953,113.783569646363,2570164.90543323,0.0,1.0
2023-11-28,123.64,124.52,122.69,123.39,3381045,114.692650832189,115.508968631707,113.811398662256,114.460742366417,3644805.49334969,0.0,1.0
2023-11-29,123.24,124.39,122.7,124.23,3000103,114.321597286954,115.388376229505,113.820675000887,115.239954811411,3234145.62509959,0.0,1.0
2023-11-30,123.07,125.9694,121.86,124.54,5597879,114.163899530229,116.853481152866,113.041462555893,115.527521308969,6034578.10538068,0.0,1.0
2023-12-01,123.6,125.63,122.45,122.7,2990905,114.655545477666,116.538642219734,113.588766535115,113.820675000887,3224230.07504692,0.0,1.0
2023-12-04,123.0,123.9,122.0,122.55,3000917,114.098965159813,114.933835636592,113.171331296725,113.681529921424,3235023.12648499,0.0,1.0
2023-12-05,121.95,123.5563,121.46,123.18,3478419,113.124949603571,114.615007877849,112.670409010658,114.265939255169,3749775.78806903,0.0,1.0
2023-12-06,119.75,122.09,118.68,120.75,4604049,111.084155104777,113.254818344403,110.091586871273,112.011788967865,4963217.90654994,0.0,1.0
2023-12-07,118.35,121.08,117.96,120.32,3524534,109.785467696454,112.317908142684,109.42369048985,111.612906406738,3799488.28977365,0.0,1.0
2023-12-08,118.96,120.53,118.56,119.32,3858359,110.351324352938,111.807709517986,109.980270807703,110.68527254365,4159355.48876609,0.0,1.0
2023-12-11,119.2,119.69,117.5,117.56,5004141,110.573956480079,111.028497072992,108.99697891283,109.052636944615,5394521.69559895,0.0,1.0
2023-12-12,117.67,118.585,116.78,117.73,3447879,109.154676669555,110.00346165428,108.329082531406,109.21033470134,3716853.31594372,0.0,1.0
2023-12-13,118.48,118.87,116.8,117.92,5765760,109.906060098656,110.26783730526,108.347635208668,109.386585135327,6215555.75904366,0.0,1.0
2023-12-14,120.6,121.26,117.79,117.87,4842581,113.264094683034,113.883947937518,110.625022493487,110.700156221304,5156225.98877736,1.5,1.0
2023-12-15,120.11,120.65,118.7948,119.43,7429081,112.803900600159,113.311053262919,111.56870211486,112.165263913721,7910248.79603093,0.0,1.0
2023-12-18,121.62,123.1,121.251,122.75,2875617,114.222049712692,115.612023677293,113.875495393139,115.283313618096,3061865.37905508,0.0,1.0
2023-12-19,122.53,122.97,120.864,121.85,3497932,115.076695866602,115.489931369591,113.512035984828,114.438059180163,3724486.56726153,0.0,1.0
2023-12-20,121.43,123.975,121.27,122.86,3671278,114.043607109128,116.433798825283,113.893339653495,115.386622493844,3909059.86613885,0.0,1.0
2023-12-21,121.08,121.7,119.77,121.66,3841692,113.714897049932,114.297183440508,112.48458225694,114.2596165766,4090511.26481478,0.0,1.0
2023-12-22,122.27,123.005,121.403,122.21,1742029,114.832511251199,115.522802375511,114.01824947599,114.776160955337,1854856.98700834,0.0,1.0
2023-12-26,124.3,124.81,122.92,123.34,1852159,116.739029594537,117.218007109366,115.442972789706,115.837424860741,1972119.90282617,0.0,1.0
2023-12-27,124.27,125.27,123.47,124.0,2568229,116.710854446606,117.650026044309,115.959517168443,116.457278115226,2734568.42847474,0.0,1.0
2023-12-28,121.33,124.06,121.29,123.12,2137211,113.949689949358,116.513628411088,113.912123085449,115.630807109247,2275634.19211797,0.0,1.0
2023-12-29,120.95,122.09,120.585,121.94,1756736,113.59280474223,114.663460363612,113.250007109069,114.522584623957,1870516.53211806,0.0,1.0
2024-01-02,121.6,123.2992,121.26,121.81,3023003,114.203266280738,115.799106659555,113.883947937518,114.400492316255,3218797.29688607,0.0,1.0
2024-01-03,124.98,125.44,121.23,121.63,2794135,117.377666280975,117.809685215919,113.855772789587,114.231441428669,2975105.94105756,0.0,1.0
2024-01-04,121.02,126.0726,120.84,125.56,2847481,113.65854675407,118.403805168626,113.489495866483,117.922385807643,3031907.06252506,0.0,1.0
2024-01-05,120.38,122.06,119.53,121.85,2156508,113.057476931539,114.635285215681,112.259181073491,114.438059180163,2296181.02301362,0.0,1.0
2024-01-08,117.77,118.17,116.06,118.17,4244560,110.606239061533,110.981907700615,109.00025562946,110.981907700615,4519472.27788754,0.0,1.0
2024-01-09,116.07,118.37,114.79,118.1,3043402,109.009647345438,111.169742020155,107.807507700377,110.916165688775,3240517.50227759,0.0,1.0
2024-01-10,114.99,116.08,114.17,116.05,3128922,107.995342019918,109.019039061415,107.225221309801,108.990863913483,3331576.47404498,0.0,1.0
2024-01-11,114.98,115.94,114.47,115.3,2133968,107.985950303941,108.887555037736,107.506972789112,108.286485215206,2272181.14902347,0.0,1.0
2024-01-12,116.05,117.78,115.32,117.14,3010827,108.990863913483,110.61563077751,108.30526864716,110.01456095498,3205832.67995159,0.0,1.0
2024-01-16,112.14,115.17,111.825,115.17,3420439,106.173349120373,109.042131426729,105.875109375653,109.042131426729,3612658.28607454,0.91,1.0
2024-01-17,110.63,111.76,109.89,110.5,3282375,104.743691931397,105.813567841028,104.043065229515,104.620608862148,3466835.4681238,0.0,1.0
2024-01-18,110.09,110.8,109.1283,110.48,3378653,104.232423797591,104.904646714262,103.321893122996,104.60167300534,3568524.02753582,0.0,1.0
2024-01-19,110.17,110.18,108.94,110.0,2838373,104.308167224822,104.317635153226,103.143612031153,104.147212441957,2997881.77407058,0.0,1.0
2024-01-22,110.64,110.94,109.04,109.6,2482856,104.753159859801,105.037197711915,103.238291315191,103.768495305804,2622385.69421348,0.0,1.0
2024-01-23,110.37,111.91,110.07,110.52,2367815,104.497525792898,105.955586767085,104.213487940784,104.639544718955,2500879.70568736,0.0,1.0
2024-01-24,112.09,112.67,110.5,111.1,3525062,106.126009478354,106.675149325775,104.620608862148,105.188684566376,3723160.81158777,0.0,1.0
2024-01-25,114.85,114.86,112.0,112.49,2962508,108.739157717807,108.748625646211,106.04079812272,106.504726614507,3128992.82044266,0.0,1.0
2024-01-26,115.54,115.58,113.17,114.96,2683840,109.39244477767,109.430316491285,107.148545745966,108.843304930249,2834664.44351098,0.0,1.0
2024-01-29,114.96,115.42,113.7626,115.37,2648511,108.843304930249,109.278829636824,107.709615183176,109.231489994805,2797350.05065418,0.0,1.0
2024-01-30,116.78,116.88,113.7784,114.32,2947447,110.566467899743,110.661147183781,107.724574510054,108.237357512405,3113085.43357023,0.0,1.0
2024-01-31,113.79,116.675,113.73,116.64,3281858,107.735557307002,110.467054651503,107.67874973658,110.43391690209,3466289.41414247,0.0,1.0
2024-02-01,112.6,115.0175,111.745,114.2,2569554,106.608873826949,108.897745518571,105.799365948422,108.123742371559,2713955.88391312,0.0,1.0
2024-02-02,110.85,113.0,110.38,112.66,2927413,104.951986356281,106.987590963101,104.506993721302,106.665681397371,3091925.57774377,0.0,1.0
2024-02-05,109.65,110.6061,108.94,110.17,2957160,103.815834947823,104.721063582512,103.143612031153,104.308167224822,3123344.27751765,0.0,1.0
2024-02-06,111.88,112.98,109.675,110.0,3506508,105.927182981874,106.968655106294,103.839504768833,104.147212441957,3703564.12770017,0.0,1.0
2024-02-07,112.52,113.23,111.12,111.92,2986437,106.533130399718,107.205353316389,105.207620423184,105.965054695489,3154266.5645812,0.0,1.0
2024-02-08,113.06,113.957,111.8044,112.9,3159700,107.044398533524,107.893671711346,105.855605443141,106.892911679063,3337266.46974546,0.0,1.0
2024-02-09,111.05,113.75,110.67,113.06,2607522,105.141344924357,107.697685593387,104.781563645012,107.044398533524,2754057.5813285,0.0,1.0
2024-02-12,112.85,113.13,111.19,111.68,3786870,106.845572037044,107.110674032351,105.273895922011,105.737824413798,3999681.70278349,0.0,1.0
2024-02-13,111.03,113.39,109.88,113.0,3933578,105.12240906755,107.35684017085,104.033597301111,106.987590963101,4154634.28981498,0.0,1.0
2024-02-14,111.01,112.58,110.2,111.83,2567982,105.103473210742,106.589937970141,104.336571010033,105.879843339855,2712295.54182672,0.0,1.0
2024-02-15,114.25,114.87,110.72,110.95,3082441,108.171082013578,108.758093574614,104.828903287032,105.046665640319,3255665.72594508,0.0,1.0
2024-02-16,113.56,115.25,113.44,114.79,4151067,107.517794953715,109.117874853959,107.404179812869,108.682350147384,4384345.57482256,0.0,1.0
2024-02-20,113.13,114.29,112.78,113.86,3674656,107.110674032351,108.208953727193,106.779296538217,107.801832805829,3881161.58390004,0.0,1.0
2024-02-21,116.36,117.09,113.89,114.3,3111877,110.168814906783,110.859973680261,107.830236591041,108.218421655597,3286755.94837234,0.0,1.0
2024-02-22,116.4,117.07,115.26,115.68,4753383,110.206686620398,110.841037823454,109.127342782363,109.524995775323,5020510.08126028,0.0,1.0
2024-02-23,111.86,112.88,109.06,109.86,6200636,105.908247125066,106.873975822255,103.257227171998,104.014661444303,6549094.72858078,0.0,1.0
2024-02-26,112.05,113.19,111.13,111.53,4035303,106.088137764739,107.167481602774,105.217088351588,105.59580548774,4262075.95568036,0.0,1.0
2024-02-27,113.94,114.17,112.11,113.0,4337085,107.87757623306,108.095338586347,106.144945335162,106.987590963101,4580817.27598695,0.0,1.0
2024-02-28,114.17,115.29,112.86,113.99,3162450,108.095338586347,109.155746567575,106.855039965448,107.924915875079,3340171.01219944,0.0,1.0
2024-02-29,114.46,115.39,113.83,114.76,4341394,108.369908510058,109.250425851613,107.773429020618,108.653946362172,4585368.42996301,0.0,1.0
2024-03-01,116.1,116.73,115.29,115.7,2998396,109.922648768284,110.519128257724,109.155746567575,109.543931632131,3166897.62756555,0.0,1.0
2024-03-04,115.83,118.15,115.74,117.63,5192406,109.667014701381,111.863574091066,109.581803345746,111.371241814067,5484204.9691759,0.0,1.0
2024-03-05,116.2,117.8761,115.4,115.71,4265052,110.017328052322,111.604247532085,109.259893780017,109.553399560535,4504736.21904636,0.0,1.0
2024-03-06,116.49,117.38,115.57,117.15,3762944,110.291897976032,111.134543603972,109.420848562881,110.916781250684,3974411.12723673,0.0,1.0
2024-03-07,117.85,118.78,116.7425,116.79,3482085,111.579536238951,112.460053580506,110.530963168229,110.575935828147,3677768.62211717,0.0,1.0
2024-03-08,118.72,118.89,117.12,117.49,3141485,112.403246010083,112.564200792948,110.888377465473,111.238690816414,3318027.83672764,0.0,1.0
2024-03-11,120.82,121.14,118.46,119.22,3782262,114.391510974884,114.694484683806,112.157079871584,112.876642430274,3994814.74582789,0.0,1.0
2024-03-12,120.84,121.885,120.48,120.82,4066950,114.410446831692,115.39984534989,114.069601409154,114.391510974884,4295501.43024061,0.0,1.0
2024-03-13,122.57,123.56,121.93,122.44,2881183,116.048398445551,116.985723357529,115.442451027707,115.925315376302,3043097.57859945,0.0,1.0
2024-03-14,123.79,123.94,122.54,123.26,2967004,117.203485710817,117.345504636874,116.01999466034,116.701685505415,3133741.48330558,0.0,1.0
2024-03-15,122.79,124.91,122.74,123.29,16696741,116.256692870435,118.263893692044,116.209353228416,116.730089290626,17635052.0281433,0.0,1.0
2024-03-18,123.57,123.705,121.84,123.32,2269861,116.995191285933,117.123008319384,115.357239672073,116.758493075837,2397420.9596743,0.0,1.0
2024-03-19,124.64,125.155,123.22,123.52,3304075,118.008259625141,118.495857937937,116.663813791799,116.947851643914,3489754.94857874,0.0,1.0
2024-03-20,125.7,125.93,124.0,124.33,3139454,119.011860035945,119.229622389233,117.402312207297,117.714753844623,3315882.70010073,0.0,1.0
2024-03-21,126.08,126.28,125.075,125.9,2675058,119.37164131529,119.560999883367,118.420114510707,119.201218604022,2825388.9192089,0.0,1.0
2024-03-22,124.84,126.42,124.66,126.15,3152678,118.197618193217,119.69355088102,118.027195481949,119.437916814117,3329849.85261392,0.0,1.0
2024-03-25,127.25,127.44,125.17,125.39,3245977,120.479388938536,120.659279578209,118.510059830543,118.718354255427,3428392.00040036,0.0,1.0
2024-03-26,125.78,127.73,125.22,127.5,2957064,119.087603463176,120.93384950192,118.557399472562,120.716087148632,3123242.88258106,0.0,1.0
2024-03-27,126.39,126.8,124.77,125.37,2197305,119.665147095808,120.053332160365,118.131342694391,118.699418398619,2320787.51156884,0.0,1.0
2024-03-28,127.84,128.47,126.9,127.85,3310524,121.037996714362,121.634476203802,120.148011444403,121.047464642765,3496566.36468259,0.0,1.0
2024-04-01,129.76,130.14,127.44,128.81,2799075,122.855838967894,123.215620247239,120.659279578209,121.956385769532,2956375.33430476,0.0,1.0
2024-04-02,132.24,132.26,129.78,131.0,3598165,125.20388521204,125.222821068847,122.874774824701,124.029862089967,3800371.99959226,0.0,1.0
2024-04-03,133.78,133.9,132.29,133.0,3484265,126.661946186227,126.775561327073,125.251224854059,125.92344777073,3680071.13213523,0.0,1.0
2024-04-04,134.03,134.52,133.2633,133.93,3353603,126.898644396323,127.362572888109,126.172738325602,126.803965112284,3542066.2862733,0.0,1.0
2024-04-05,135.94,136.505,134.255,134.77,3456815,128.707018721451,129.241956676267,127.111672785408,127.599271098205,3651078.51745835,0.0,1.0
2024-04-08,135.45,136.675,134.95,136.06,3615271,128.243090229664,129.402911459131,127.769693809473,128.820633862297,3818439.3098532,0.0,1.0
2024-04-09,137.06,137.215,135.29,136.58,2759295,129.767426702678,129.914179592937,128.091603375203,129.312966139295,2914359.80746157,0.0,1.0
2024-04-10,137.95,138.41,136.17,136.44,3397532,130.610072330618,131.045597037193,128.924781074739,129.180415141642,3588463.9755316,0.0,1.0
2024-04-11,137.27,137.72,135.045,137.35,3430222,129.966253199158,130.39230997733,127.85963912931,130.041996626389,3622991.06382987,0.0,1.0
2024-04-12,135.29,139.67,134.68,138.5,2656163,128.091603375203,132.238556016074,127.51405974257,131.130808392828,2805432.07205701,0.0,1.0
2024-04-15,132.39,135.17,132.3,133.97,2979236,126.207485622844,128.857661693782,126.121688555799,127.713700799852,3125179.55724655,0.91,1.0
2024-04-16,132.96,133.03,130.63,132.39,3483685,126.750867047461,126.817598099607,124.529676311747,126.207485622844,3654339.95356072,0.0,1.0
2024-04-17,132.4,134.44,131.2001,132.75,2642930,126.217018630294,128.161752149975,125.073153066438,126.550673891023,2772398.96645771,0.0,1.0
2024-04-18,131.76,133.134,130.99,133.03,2035825,125.606906153531,126.916741377081,124.872864579926,126.817598099607,2135553.77020533,0.0,1.0
2024-04-19,133.17,134.34,131.735,131.79,2489274,126.951060203899,128.066422075481,125.583073634907,125.635505175879,2611215.83425594,0.0,1.0
2024-04-22,133.9,135.11,131.67,132.89,2576845,127.646969747706,128.800463649086,125.521109086486,126.684135995315,2703076.66670012,0.0,1.0
2024-04-23,134.8,135.2889,132.28,134.02,2055309,128.504940418154,128.971009152356,126.1026225409,127.761365837099,2155992.23110383,0.0,1.0
2024-04-24,135.6,135.69,133.255,134.26,1968259,129.267581014107,129.353378081152,127.032090767219,127.990158015885,2064677.92083828,0.0,1.0
2024-04-25,135.36,136.325,133.74,135.71,3444596,129.038788835321,129.95872405419,127.494441628516,129.372444096051,3613336.10434798,0.0,1.0
2024-04-26,135.7,136.3899,134.36,135.12,1841074,129.362911088601,130.020593272537,128.085488090379,128.809996656535,1931262.52105511,0.0,1.0
2024-04-29,136.25,136.5,135.14,135.16,2813135,129.887226498319,130.125551684555,128.829062671434,128.848128686333,2950941.78298557,0.0,1.0
2024-04-30,132.13,135.99,132.04,135.69,3554479,125.959627429159,129.639368304635,125.873830362114,129.353378081152,3728601.932664,0.0,1.0
2024-05-01,129.95,131.78,128.87,131.04,3408109,123.881431805186,125.62597216843,122.851867000649,124.920529617173,3575061.71906757,0.0,1.0
2024-05-02,131.8,132.32,130.32,131.33,4181430,125.645038183328,126.140754570698,124.234153080815,125.196986833206,4386265.32307527,0.0,1.0
2024-05-03,130.02,132.44,128.245,130.92,5660840,123.948162857332,126.255150660091,122.25605403506,124.80613352778,5938147.04335056,0.0,1.0
2024-05-06,130.48,132.14,130.24,130.68,3691090,124.386681200005,125.969160436609,124.157889021219,124.577341348994,3871905.08303377,0.0,1.0
2024-05-07,130.26,131.51,130.18,130.6,3263641,124.176955036118,125.368580967295,124.100690976523,124.501077289398,3423516.67856849,0.0,1.0
2024-05-08,129.83,131.16,128.9335,129.27,2805312,123.767035715793,125.034925706566,122.912401597953,123.233187298626,2942735.55841109,0.0,1.0
2024-05-09,130.56,131.06,129.74,130.18,3663170,124.462945259601,124.939595632072,123.681238648748,124.100690976523,3842617.36858671,0.0,1.0
2024-05-10,130.1,131.57,129.79,130.81,2821161,124.024426916927,125.425779011992,123.728903685995,124.701270445836,2959360.95190218,0.0,1.0
2024-05-13,129.4,130.65,129.34,130.47,3006039,123.357116395468,124.548742326645,123.299918350772,124.377148192556,3153295.55331832,0.0,1.0
2024-05-14,129.43,130.18,128.7,129.43,2342331,123.385715417816,124.100690976523,122.689805874009,123.385715417816,2457074.55116174,0.0,1.0
2024-05-15,129.09,129.43,126.54,129.0,2561383,123.061593164536,123.385715417816,120.630676264935,122.975796097491,2686857.23114209,0.0,1.0
2024-05-16,127.92,129.63,127.89,128.78,2615545,121.946231292954,123.576375566805,121.917632270606,122.766069933604,2743672.460006,0.0,1.0
2024-05-17,129.94,130.26,128.105,128.78,2340077,123.871898797737,124.176955036118,122.122591930768,122.766069933604,2454710.13467305,0.0,1.0
2024-05-20,129.86,130.58,129.15,130.23,1933798,123.795634738141,124.482011274499,123.118791209233,124.14835601377,2028528.78303172,0.0,1.0
2024-05-21,128.9,130.35,128.73,129.44,2210955,122.880466022997,124.262752103163,122.718404896357,123.395248425266,2319262.84725079,0.0,1.0
2024-05-22,126.05,128.45,125.62,128.45,3617622,120.163558899913,122.451480687773,119.753639579588,122.451480687773,3794838.11294083,0.0,1.0
2024-05-23,124.03,127.3,123.875,126.66,3373688,118.237891395131,121.35518483109,118.090129779665,120.745072354328,3538954.54073728,0.0,1.0
2024-05-24,123.27,125.58,122.98,124.63,3730896,117.513382828975,119.71550754979,117.236925612942,118.809871842096,3913661.05585892,0.0,1.0
2024-05-28,125.85,126.1,123.66,123.9,3800033,119.972898750925,120.21122393716,117.885170119502,118.113962298288,3986184.86365707,0.0,1.0
2024-05-29,121.92,126.0,121.18,125.97,5506273,116.226426823304,120.115893862666,115.520984272047,120.087294840318,5776008.28407637,0.0,1.0
2024-05-30,122.25,123.2399,121.38,121.92,3005365,116.541016069134,117.484688476552,115.711644421035,116.226426823304,3152588.53614292,0.0,1.0
2024-05-31,124.55,124.74,122.54,122.54,4082404,118.7336077825,118.914734924039,116.817473285167,116.817473285167,4282388.34560994,0.0,1.0
2024-06-03,119.64,124.395,118.4,124.2,3239567,114.052901124836,118.585846167034,112.870808201108,118.399952521771,3398263.36776628,0.0,1.0
2024-06-04,119.8,120.04,117.4,118.45,4499201,114.205429244027,114.434221422813,111.917507456167,112.918473238355,4719602.94154045,0.0,1.0
2024-06-05,120.31,120.35,119.0,119.88,3406698,114.691612623947,114.729744653745,113.442788648073,114.281693303622,3573581.59854161,0.0,1.0
2024-06-06,121.21,121.29,119.6,120.3,3399811,115.549583294395,115.62584735399,114.014769095039,114.682079616498,3566357.22571221,0.0,1.0
2024-06-07,120.19,122.09,120.05,121.0,2494458,114.577216534554,116.388487949944,114.443754430262,115.349390137957,2616653.78238251,0.0,1.0
2024-06-10,121.59,122.27,119.745,120.6,1717489,115.911837577473,116.560082084033,114.152997703055,114.96806983998,1801623.4741376,0.0,1.0
2024-06-11,122.03,122.05,119.79,120.69,2063539,116.331289905247,116.350355920146,114.195896236577,115.053866907025,2164625.3933495,0.0,1.0
2024-06-12,120.93,123.23,120.15,123.1,2129581,115.282659085811,117.475250799177,114.539084504757,117.351321702335,2233902.5866701,0.0,1.0
2024-06-13,119.1,120.83,118.125,120.51,2253775,113.538118722568,115.187329011317,112.608650496249,114.882272772936,2364180.46661403,0.0,1.0
2024-06-14,118.24,119.71,117.17,119.71,2850281,112.718280081918,114.119632176982,111.69824828483,114.119632176982,2989907.45063776,0.0,1.0
2024-06-17,119.08,119.5898,117.24,118.24,2388860,113.519052707669,114.00504542744,111.764979336976,112.718280081918,2505882.86296352,0.0,1.0
2024-06-18,119.5,121.15,118.77,119.78,2032355,113.919439020544,115.492385249698,113.223529476737,114.186363229128,2131913.7856376,0.0,1.0
2024-06-20,121.99,122.079,119.255,119.76,2469052,116.293157875449,116.378001641749,113.685880338034,114.167297214229,2590003.22102,0.0,1.0
2024-06-21,122.05,122.96,121.26,122.84,7884598,116.350355920146,117.217859598043,115.597248331642,117.10346350865,8270840.06997331,0.0,1.0
2024-06-24,125.3,125.93,122.5,122.62,2784258,119.448583341207,120.04916281052,116.77934125537,116.893737344763,2920650.1880684,0.0,1.0
2024-06-25,125.55,125.68,123.92,124.94,1965319,119.686908527442,119.810837624285,118.133028313187,119.105395073028,2061593.89933132,0.0,1.0
2024-06-26,124.58,126.15,123.87,126.02,2297402,118.762206804849,120.258888974407,118.08536327594,120.134959877565,2409944.61841134,0.0,1.0
2024-06-27,124.55,125.5,123.665,125.5,1726714,118.7336077825,119.639243490195,117.889936623227,119.639243490195,1811300.37835587,0.0,1.0
2024-06-28,125.87,126.07,124.8,125.59,4029396,119.991964765824,120.182624914812,118.971932968736,119.72504055724,4226783.64763683,0.0,1.0
2024-07-01,126.54,127.89,125.47,127.7,2496129,120.630676264935,121.917632270606,119.610644467847,121.736505129067,2618406.6395043,0.0,1.0
2024-07-02,126.65,128.85,126.08,127.8,2274652,120.735539346878,122.83280098575,120.192157922261,121.831835203561,2386080.16627417,0.0,1.0
2024-07-03,126.77,127.39,126.15,126.5,1814117,120.849935436271,121.440981898135,120.258888974407,120.592544235137,1902984.98099964,0.0,1.0
2024-07-05,124.94,127.09,124.45,126.55,3354629,119.105395073028,121.154991674653,118.638277708006,120.640209272384,3518961.89927431,0.0,1.0
2024-07-08,125.63,125.66,123.9133,124.04,2631981,119.763172587038,119.791771609386,118.126641198196,118.24742440258,2760913.60881155,0.0,1.0
2024-07-09,125.67,126.93,123.82,123.88,2860040,119.801304616835,121.002463555462,118.037698238693,118.094896283389,3000144.51386444,0.0,1.0
2024-07-10,126.22,126.34,124.94,125.64,1835337,120.325620026553,120.440016115946,119.105395073028,119.772705594487,1925244.48316891,0.0,1.0
2024-07-11,128.17,128.53,125.6,125.98,2402858,122.18455647919,122.527744747369,119.734573564689,120.096827847767,2520566.5816895,0.0,1.0
2024-07-12,128.95,129.47,127.75,129.35,2032077,122.928131060244,123.423847447614,121.784170166314,123.309451358221,2131622.16727742,0.0,1.0
2024-07-15,132.65,134.32,129.65,130.25,3532443,126.455343816529,128.047356060582,123.595441581704,124.167422028669,3705486.45717851,0.0,1.0
2024-07-16,131.52,133.0704,131.2,132.34,2925347,125.378113974745,126.856111449702,125.073057736363,126.159820585597,3068650.70180828,0.0,1.0
2024-07-17,132.38,133.11,130.71,130.72,2413519,127.065456293292,127.766149623811,125.462500317995,125.472098856769,2514465.0209458,0.91,1.0
2024-07-18,132.23,134.74,131.385,131.73,2155568,126.921478211678,129.330711444011,126.110401685256,126.441551272967,2245725.15744443,0.0,1.0
2024-07-19,129.25,132.43,128.6,132.4,3215711,124.061113656957,127.113448987163,123.437208636632,127.08465337084,3350208.89703816,0.0,1.0
2024-07-22,126.92,128.94,126.84,128.63,2088100,121.824654122561,123.763558954956,121.747865812367,123.466004252954,2175435.2918858,0.0,1.0
2024-07-23,124.9,126.175,124.12,125.89,3676812,119.885749290166,121.10956298388,119.137063265776,120.836004628815,3830595.55884738,0.0,1.0
2024-07-24,125.1,126.64,124.64,125.91,2209781,120.07772006565,121.555895036882,119.636187282036,120.855201706363,2302205.62939453,0.0,1.0
2024-07-25,127.04,128.06,125.3,125.46,2258392,121.939836587851,122.918887542823,120.269690841135,120.423267461523,2352849.79632804,0.0,1.0
2024-07-26,127.15,127.77,125.51,126.8,2214477,122.045420514368,122.64052991837,120.471260155394,121.70947165727,2307098.0407401,0.0,1.0
2024-07-29,125.18,127.98,123.865,127.5,2343632,120.154508375844,122.842099232629,118.892300527033,122.381369371466,2441654.98012208,0.0,1.0
2024-07-30,126.15,126.81,125.11,125.11,2306456,121.085566636945,121.719070196044,120.087318604425,120.087318604425,2402924.0848531,0.0,1.0
2024-07-31,126.8,128.57,126.46,128.15,3197296,121.70947165727,123.408413020309,121.383121338946,123.005274391791,3331023.68517088,0.0,1.0
2024-08-01,123.11,128.01,122.59,127.12,3083613,118.167610849578,122.870894848952,117.668486833318,122.016624898045,3212585.86596325,0.0,1.0
2024-08-02,122.92,126.04,119.9999,124.68,6668943,117.985238612868,120.979982710428,115.182369305404,119.674581437133,6947873.16784385,0.0,1.0
2024-08-05,123.12,124.449,119.78,120.59,5001733,118.177209388352,119.452855191448,114.971297437759,115.748779078471,5210931.70288295,0.0,1.0
2024-08-06,122.27,124.275,122.16,122.47,3807686,117.361333592542,119.285840616776,117.255749666026,117.553304368027,3966943.39582373,0.0,1.0
2024-08-07,123.12,125.38,122.93,124.11,2726898,118.177209388352,120.346479151329,117.994837151642,119.127464727001,2840951.17406869,0.0,1.0
2024-08-08,126.79,126.94,123.44,123.44,2667216,121.699873118496,121.843851200109,118.484362629128,118.484362629128,2778772.95985943,0.0,1.0
2024-08-09,126.53,127.155,125.3034,126.8,3070708,121.450311110366,122.050219783755,120.272954344318,121.70947165727,3199141.1111901,0.0,1.0
2024-08-12,128.77,128.83,126.93,127.2,2931832,123.600383795794,123.657975028439,121.834252661335,122.093413208239,3054456.58861172,0.0,1.0
2024-08-13,126.36,127.8,126.0,127.38,2975935,121.287135951204,122.669325534693,120.941588555331,122.266186906175,3100404.20734551,0.0,1.0
2024-08-14,126.54,127.1,125.88,126.61,2025730,121.45990964914,121.997427820497,120.82640609004,121.527099420559,2110456.65142083,0.0,1.0
2024-08-15,128.12,128.42,126.47,126.57,2037756,122.976478775469,123.264434938696,121.39271987772,121.488705265463,2122985.64180453,0.0,1.0
2024-08-16,128.06,128.43,127.31,127.61,2340017,122.918887542823,123.27403347747,122.198997134756,122.486953297983,2437888.78186521,0.0,1.0
2024-08-19,128.24,129.81,127.85,128.07,1985302,123.091661240759,124.598631828314,122.717318228564,122.928486081597,2068337.74045854,0.0,1.0
2024-08-20,125.25,128.56,124.65,128.29,2867506,120.221698147264,123.398814481535,119.64578582081,123.139653934631,2987440.13796958,0.0,1.0
2024-08-21,124.98,126.86,124.925,126.23,2668768,119.96253760036,121.767062889915,119.909745637101,121.162354947139,2780389.87263803,0.0,1.0
2024-08-22,125.22,126.43,124.95,125.0,2216267,120.192902530941,121.354325722623,119.933741984037,119.981734677908,2308962.90792677,0.0,1.0
2024-08-23,126.9,127.265,125.4993,126.25,1995815,121.805457045012,122.155803710272,120.460989718905,121.181552024687,2079290.44924816,0.0,1.0
2024-08-26,130.06,131.18,128.84,129.5,2269970,124.83859529767,125.913631640384,123.667573567213,124.301077126313,2364912.04900245,0.0,1.0
2024-08-27,128.56,130.85,128.335,130.49,2151028,123.398814481535,125.596879860834,123.182847359115,125.251332464962,2240995.2708369,0.0,1.0
2024-08-28,128.72,129.26,127.1687,127.59,1726245,123.552391101923,124.070712195731,122.063369781876,122.467756220434,1798445.61823734,0.0,1.0
2024-08-29,129.98,130.54,129.1,129.37,3152084,124.761806987476,125.299325158833,123.917135575343,124.176296122248,3283920.68224154,0.0,1.0
2024-08-30,128.82,129.31,127.6,128.43,2820225,123.648376489665,124.118704889602,122.477354759208,123.27403347747,2938181.59861053,0.0,1.0
2024-09-03,123.63,127.27,123.57,127.03,3830834,118.666734865838,122.160602979659,118.609143633193,121.930238049077,3991059.5665706,0.0,1.0
2024-09-04,122.78,125.32,122.4501,123.99,2730943,117.850859070028,120.288887918683,117.534203275866,119.012282261711,2845165.35718046,0.0,1.0
2024-09-05,121.55,123.805,121.03,123.67,3124920,116.670238800798,118.834709294387,116.171114784538,118.705129020935,3255620.54131496,0.0,1.0
2024-09-06,120.35,122.46,119.925,122.0,3144135,115.51841414789,117.543705829253,115.110476249985,117.102173045638,3275639.21337741,0.0,1.0
2024-09-09,120.5,121.57,120.48,120.86,4999424,115.662392229503,116.689435878346,115.643195151955,116.007939625376,5208526.12839468,0.0,1.0
2024-09-10,118.97,120.81,117.962,120.43,3929120,114.193815797046,115.959946931505,113.226283088603,115.595202458084,4093456.40249717,0.0,1.0
2024-09-11,117.9,118.95,115.78,118.585,3419083,113.166772148203,114.174618719497,111.131881928066,113.824272054238,3562086.98055016,0.0,1.0
2024-09-12,118.22,118.66,116.58,117.5,4709239,113.473925388978,113.896261095045,111.899765030004,112.782830597234,4906204.06997991,0.0,1.0
2024-09-13,119.37,120.05,118.5,118.61,4428290,114.577757348015,115.230457984663,113.742684474657,113.848268401173,4613504.30951822,0.0,1.0
2024-09-16,121.67,121.76,120.21,121.23,4484767,116.785421266089,116.871808115057,115.384034605051,116.363085560022,4672343.4738206,0.0,1.0
2024-09-17,123.19,123.33,121.42,121.59,4010156,118.244399159772,118.378778702611,116.545457796733,116.708632955895,4177881.75296566,0.0,1.0
2024-09-18,124.38,125.16,122.53,122.61,3965943,119.386625273906,120.135311298296,117.610895600673,117.687683910866,4131819.53345502,0.0,1.0
2024-09-19,125.2,126.82,124.755,126.67,4358224,120.173705453393,121.728668734818,119.746570477939,121.584690653205,4540507.78197581,0.0,1.0
2024-09-20,126.03,126.155,123.95,125.05,9400839,120.970384171654,121.090365906332,118.973888106614,120.029727371779,9794031.3844818,0.0,1.0
2024-09-23,127.73,128.46,125.25,125.71,3174956,122.602135763274,123.302829093793,120.221698147264,120.663230930879,3307749.30922109,0.0,1.0
2024-09-24,127.9,129.73,127.19,129.4,2110299,122.765310922435,124.52184351812,122.083814669465,124.20509173857,2198562.77047619,0.0,1.0
2024-09-25,124.56,127.98,124.46,127.47,3031887,119.559398971842,122.842099232629,119.463413584099,122.352573755143,3158696.41339484,0.0,1.0
2024-09-26,120.37,123.0,119.895,121.78,4907385,115.537611225438,118.062026923061,115.081680633662,116.891005192605,5112637.57476704,0.0,1.0
2024-09-27,122.44,122.66,120.76,121.2,3273020,117.524508751704,117.735676604738,115.911954237633,116.3342899437,3409914.85994354,0.0,1.0
2024-09-30,122.93,123.65,121.475,122.28,3566661,117.994837151642,118.685931943387,116.598249759991,117.370932131317,3715837.46640137,0.0,1.0
2024-10-01,126.96,127.25,120.55,120.81,3539894,121.863048277658,122.14140590211,115.710384923374,115.959946931505,3687950.93009664,0.0,1.0
2024-10-02,128.33,129.35,126.53,129.21,2636674,123.178048089727,124.157099044699,121.450311110366,124.02271950186,2746953.53325882,0.0,1.0
2024-10-03,130.79,131.045,127.57,128.66,2606333,125.539288628189,125.784051366932,122.448559142886,123.494799869277,2715343.5135322,0.0,1.0
2024-10-04,133.12,133.26,131.03,132.0,2720440,127.775748162585,127.910127705424,125.76965355877,126.700711819871,2834223.06664327,0.0,1.0
2024-10-07,134.24,135.5,133.12,133.25,2887667,128.850784505299,130.060200390852,127.775748162585,127.90052916665,3008444.3767128,0.0,1.0
2024-10-08,130.37,132.59,129.33,132.5,2566524,125.136149999671,127.267025607551,124.137901967151,127.180638758582,2673869.49239592,0.0,1.0
2024-10-09,130.96,131.35,129.43,130.38,2233884,125.702463787351,126.076806799546,124.233887354893,125.145748538445,2327316.74324937,0.0,1.0
2024-10-10,132.19,132.61,130.34,131.87,1637397,126.883084056581,127.286222685099,125.107354383348,126.575930815806,1705881.52896315,0.0,1.0
2024-10-11,132.45,133.575,131.56,131.68,1460830,127.132646064711,128.212481676813,126.278376113805,126.393558579095,1521929.57111515,0.0,1.0
2024-10-14,131.47,132.06,130.81,131.37,1702098,126.191989264837,126.758303052516,125.558485705737,126.096003877094,1773288.66407175,0.0,1.0
2024-10-15,127.28,128.845,126.78,127.93,2949248,122.170201518433,123.6723728366,121.690274579721,122.794106538758,3072601.01706031,0.0,1.0
2024-10-16,127.36,127.99,126.98,127.37,1939414,122.246989828627,122.851697771404,121.882245355206,122.256588367401,2020530.46366429,0.0,1.0
2024-10-17,127.04,127.585,126.19,126.84,2975622,122.813303616307,123.340171142054,121.991583622022,122.619957735299,3078029.88559789,0.91,1.0
2024-10-18,126.62,127.0,125.455,126.67,2990804,122.40727726619,122.774634440105,121.281037509318,122.455613736442,3093734.38358962,0.0,1.0
2024-10-21,125.71,128.11,125.57,127.85,2403001,121.527553507603,123.8477040797,121.392211390898,123.596354434389,2485701.7770139,0.0,1.0
2024-10-22,125.07,126.52,124.98,126.24,1709488,120.908846688377,122.310604325686,120.821841041924,122.039920092274,1768321.09490755,0.0,1.0
2024-10-23,124.73,125.155,123.73,124.9,1639690,120.580158690664,120.991018687806,119.613429285624,120.744502689521,1696120.95323801,0.0,1.0
2024-10-24,124.44,125.49,123.63,125.18,1927854,120.299807163202,121.314873038494,119.51675634512,121.015186922932,1994202.29688766,0.0,1.0
2024-10-25,123.17,125.735,122.58,125.28,3050759,119.072060818801,121.551721742729,118.501690469827,121.111859863436,3155752.7722798,0.0,1.0
2024-10-28,122.07,122.64,119.3646,119.75,2390494,118.008658473257,118.55969423413,115.393268740861,115.765846253564,2472764.34081427,0.0,1.0
2024-10-29,120.49,122.08,120.31,122.07,2207256,116.481226013293,118.018325767307,116.307214720386,118.008658473257,2283220.09084665,0.0,1.0
2024-10-30,120.52,121.47,120.35,121.47,2467068,116.510227895445,117.428620830233,116.345883896588,117.428620830233,2551973.68274673,0.0,1.0
2024-10-31,121.96,122.57,120.56,121.53,2999232,117.902318238702,118.492023175777,116.548897071646,117.486624594535,3102452.43846214,0.0,1.0
2024-11-01,120.84,122.9745,120.34,122.84,2256118,116.819581305057,118.883065220116,116.336216602537,118.753040115138,2333763.70702844,0.0,1.0
2024-11-04,122.93,123.45,121.51,122.03,1702083,118.840045761591,119.342745052212,117.467290006434,117.969989297055,1760661.2472176,0.0,1.0
2024-11-05,122.11,123.5404,121.51,123.23,3282306,118.047327649458,119.430137390428,117.467290006434,119.130064583104,3395268.60658959,0.0,1.0
2024-11-06,127.2,128.74,124.71,125.56,3516659,122.967980321113,124.456743604875,120.560824102563,121.382544096847,3637687.01113811,0.0,1.0
2024-11-07,126.46,127.6,124.87,127.2,2309345,122.252600561383,123.354672083129,120.715500807369,122.967980321113,2388822.54740558,0.0,1.0
2024-11-08,134.12,134.98,128.2,131.635,5335478,129.657747803991,130.489135092326,123.934709726153,127.255425232466,5519101.80054796,0.0,1.0
2024-11-11,133.1,135.09,132.39,133.48,2987686,128.67168381085,130.59547532688,127.985305933272,129.039040984766,3090509.07567643,0.0,1.0
2024-11-12,133.13,133.82,132.71,133.1,2757713,128.700685693001,129.367728982479,128.294659342885,128.67168381085,2852621.4115576,0.0,1.0
2024-11-13,134.35,134.755,132.06,134.04,3578916,129.88009556715,130.271620976192,127.666285229608,129.580409451588,3702086.62459295,0.0,1.0
2024-11-14,135.19,135.4,133.2551,135.0,2545833,130.692148267384,130.895161442443,128.821623541572,130.508469680427,2633449.42930969,0.0,1.0
2024-11-15,134.56,136.85,134.05,135.01,2279909,130.083108742209,132.296919079751,129.590076745638,130.518136974477,2358373.48912046,0.0,1.0
2024-11-18,136.54,137.21,135.11,136.32,3060757,131.997232964189,132.644941665565,130.614809914981,131.78455249508,3166094.85968074,0.0,1.0
2024-11-19,135.18,136.76,134.84,135.33,2903442,130.682480973334,132.209913433297,130.35379297562,130.82749038409,3003365.76591385,0.0,1.0
2024-11-20,136.23,136.46,134.655,134.68,2063051,131.697546848626,131.919894611785,130.174948035688,130.199116270814,2134052.18590017,0.0,1.0
2024-11-21,135.5,137.72,135.19,136.92,2875444,130.991834382947,133.137973662136,130.692148267384,132.364590138104,2974404.19729493,0.0,1.0
2024-11-22,136.35,136.84,134.84,135.0,2545809,131.813554377231,132.287251785701,130.35379297562,130.508469680427,2633424.60333473,0.0,1.0
2024-11-25,131.98,137.2,131.7,136.39,5440294,127.588946877205,132.635274371515,127.318262643794,131.852223553432,5627525.10851141,0.0,1.0
2024-11-26,132.54,133.08,131.105,132.29,3129891,128.130315344028,128.652349222749,126.743058647795,127.888632992768,3237608.14937645,0.0,1.0
2024-11-27,133.09,134.61,132.74,132.75,2004145,128.6620165168,130.131445212461,128.323661225036,128.333328519086,2073118.89919875,0.0,1.0
2024-11-29,133.26,134.67,132.53,133.5,1837737,128.826360515657,130.189448976763,128.120648049977,129.058375572866,1900983.86416991,0.0,1.0
2024-12-02,131.24,133.715,130.24,133.5,2835137,126.873567117475,129.26622239495,125.906837712435,129.058375572866,2932710.00676981,0.0,1.0
2024-12-03,131.8,132.69,130.22,132.38,2362149,127.414935584298,128.275324754784,125.887503124334,127.975638639221,2443443.8299741,0.0,1.0
2024-12-04,129.53,131.89,128.38,131.64,3222456,125.220459834857,127.501941230752,124.108721019061,127.260258879492,3333358.83153984,0.0,1.0
2024-12-05,130.02,131.85,129.6385,129.88,2623872,125.694157243326,127.46327205455,125.325349975304,125.558815126621,2714174.19013018,0.0,1.0
2024-12-06,127.81,129.74,126.31,129.11,2928012,123.557685258188,125.423473009915,122.107591150627,124.81443348474,3028781.35777637,0.0,1.0
2024-12-09,127.85,129.55,127.63,129.29,3046982,123.596354434389,125.239794422958,123.38367396528,124.988444777647,3151845.7844709,0.0,1.0
2024-12-10,126.61,129.36,126.0,128.78,3440491,122.397609972139,125.056115836,121.807905035065,124.495412781077,3558897.64194868,0.0,1.0
2024-12-11,127.56,128.11,126.09,126.65,5778576,123.316002906928,123.8477040797,121.894910681518,122.436279148341,5977449.29436558,0.0,1.0
2024-12-12,126.57,127.58,126.325,127.45,2169587,122.358940795938,123.335337495028,122.122092091703,123.209662672373,2244254.68873555,0.0,1.0
2024-12-13,126.77,127.21,125.32,126.58,1878838,122.552286676946,122.977647615163,121.150529039638,122.368608089988,1943499.38069989,0.0,1.0
2024-12-16,124.62,126.88,124.19,126.2,2898651,120.473818456109,122.6586269115,120.058124811942,122.001250916073,2998409.88066302,0.0,1.0
2024-12-17,123.15,124.845,121.765,123.94,3820108,119.0527262307,120.691332572243,117.71380600472,119.816442460682,3951579.39758868,0.0,1.0
2024-12-18,119.63,123.78,119.54,123.15,4507103,115.649838724959,119.661765755876,115.562833078505,119.0527262307,4662217.75866286,0.0,1.0
2024-12-19,118.22,121.075,118.13,120.69,3589764,114.286750263852,117.046762715242,114.199744617398,116.674571894301,3713307.96527363,0.0,1.0
2024-12-20,119.04,119.92,117.51,117.62,10044350,115.079468375985,115.93019025242,113.600372386274,113.706712620828,10390032.5650924,0.0,1.0
2024-12-23,119.85,120.24,118.09,118.66,2554632,115.862519194068,116.239543662033,114.161075441197,114.71211120207,2642551.25237839,0.0,1.0
2024-12-24,120.83,120.98,119.1,120.16,1325818,116.809914011007,116.954923421763,115.137472140287,116.16220530963,1371446.85274663,0.0,1.0
2024-12-26,120.41,120.98,120.19,120.9,2104006,116.40388766089,116.954923421763,116.191207191781,116.87758506936,2176416.67774915,0.0,1.0
2024-12-27,120.4,121.72,119.84,120.1,2048392,116.39422036684,117.670303181493,115.852851900017,116.104201545328,2118888.68727938,0.0,1.0
2024-12-30,120.58,121.32,119.48,120.71,3197082,116.568231659747,117.283611419477,115.504829314203,116.693906482402,3307111.56951625,0.0,1.0
2024-12-31,122.58,122.82,120.55,120.89,3302510,118.501690469827,118.733705527037,116.539229777596,116.867917775309,3416167.93984113,0.0,1.0
2025-01-02,124.71,125.61,123.55,124.0,2920565,120.560824102563,121.430880567099,119.439417992716,119.874446224984,3021078.06463026,0.0,1.0
2025-01-03,126.57,126.9388,125.22,125.62,3012049,122.358940795938,122.715470600517,121.053856099133,121.44054786115,3115710.54350493,0.0,1.0
2025-01-06,126.39,128.51,126.085,127.0,2678483,122.184929503031,124.234395841716,121.890077034493,122.774634440105,2770664.66172984,0.0,1.0
2025-01-07,127.56,128.6,126.4293,126.98,2766949,123.316002906928,124.321401488169,122.222921968649,122.755299852004,2862175.27425365,0.0,1.0
2025-01-08,128.46,128.885,126.905,127.74,3052946,124.186059371464,124.596919368606,122.682795146626,123.490014199835,3158015.03924777,0.0,1.0
2025-01-10,131.41,134.84,130.05,131.28,4882870,127.037911116332,130.35379297562,125.723159125478,126.912236293677,5050917.01415349,0.0,1.0
2025-01-13,134.49,135.92,131.67,131.91,5523612,130.015437683856,131.397860733064,127.289260761643,127.521275818852,5713710.54940687,0.0,1.0
2025-01-14,135.77,135.975,133.7,133.72,3223814,131.252851322308,131.451030850341,129.251721453874,129.271056041975,3334763.56795617,0.0,1.0
2025-01-15,137.06,137.215,135.07,135.92,2530010,132.499932254809,132.649775312591,130.576140738779,131.397860733064,2617081.87090348,0.0,1.0
2025-01-16,138.05,138.18,136.2,136.28,2730697,133.456994365799,133.582669188454,131.668544966475,131.745883318878,2824675.63908068,0.0,1.0
2025-01-17,136.58,137.86,136.1,136.85,2839004,132.978463310304,134.224710440464,132.511120636494,133.241343564322,2915894.4739434,0.975,1.0
2025-01-21,136.04,136.44,134.21,134.93,3706217,132.452702802268,132.842155030443,130.670958858368,131.371972869083,3806594.73165063,0.0,1.0
2025-01-22,134.02,136.2,133.84,135.81,3376691,130.485969049985,132.608483693538,130.310715547307,132.228767771068,3468143.978351,0.0,1.0
2025-01-23,133.98,135.56,133.19,134.83,3003172,130.447023827168,131.985360128458,129.677855676522,131.274609812039,3084508.73584592,0.0,1.0
2025-01-24,131.82,134.84,131.47,134.52,3178833,128.343981795024,131.284346117744,128.003211095371,130.972784335204,3264927.26966529,0.0,1.0
2025-01-27,131.96,134.69,130.87,132.03,3187389,128.480290074885,131.138301532178,127.419032753108,128.548444214815,3273714.99702287,0.0,1.0
2025-01-28,130.25,133.2,129.56,132.42,2386458,126.815381799437,129.687591982227,126.143576705836,128.928160137286,2451091.8950794,0.0,1.0
2025-01-29,130.23,130.785,129.38,129.91,1852945,126.795909188029,127.336274154621,125.968323203157,126.484347405489,1903129.43765525,0.0,1.0
2025-01-30,129.78,131.27,129.105,130.85,2025340,126.357775431332,127.808484981283,125.700574796287,127.3995601417,2080193.51640804,0.0,1.0
2025-01-31,125.79,129.69,125.25,129.53,3427868,122.472989455288,126.270148679992,121.947228947252,126.114367788723,3520707.03620261,0.0,1.0
2025-02-03,126.4,127.01,124.46,126.3,2871685,123.066904103254,123.660818751221,121.178060796606,122.969541046211,2949460.59336519,0.0,1.0
2025-02-04,128.12,129.32,124.63,125.0,2162042,124.741548684406,125.909905368931,121.343577993581,121.703821304642,2220597.89990909,0.0,1.0
2025-02-05,127.7,128.76,126.895,127.8,1913390,124.332623844823,125.364672249486,123.548851235621,124.429986901866,1965211.50639397,0.0,1.0
2025-02-06,126.68,128.74,125.27,128.33,2772282,123.339520662977,125.345199638077,121.96670155866,124.946011104198,2847365.40139172,0.0,1.0
2025-02-07,126.5,127.75,126.34,126.87,2006150,123.164267160298,124.381305373344,123.008486269028,123.52451047136,2060483.78195365,0.0,1.0
2025-02-10,130.56,130.82,126.61,127.44,2723181,127.117207276273,127.370351224586,123.271366523046,124.079479896509,2796934.56911213,0.0,1.0
2025-02-11,132.29,133.64,130.92,131.27,2381434,128.801588163129,130.115989433219,127.46771428163,127.808484981283,2445931.82702839,0.0,1.0
2025-02-12,128.84,133.7822,128.65,132.08,3133025,125.442562695121,130.254439700335,125.257572886738,128.597125743337,3217878.62370975,0.0,1.0
2025-02-13,129.02,129.13,127.5112,128.7,1950174,125.6178161978,125.724915560548,124.148802393124,125.30625441526,2002991.749863,0.0,1.0
2025-02-14,129.31,131.94,129.23,129.42,2220581,125.900169063226,128.460817463476,125.822278617591,126.007268425974,2280722.3472893,0.0,1.0
2025-02-18,130.94,132.05,128.26,130.43,2393146,127.487186893039,128.567916826224,124.877856964267,126.990635302116,2457961.03025558,0.0,1.0
2025-02-19,134.53,134.88,131.78,132.0,2305963,130.982520640908,131.323291340561,128.305036572206,128.519235297702,2368416.79998264,0.0,1.0
2025-02-20,135.67,135.87,133.9145,134.53,2837383,132.092459491207,132.287185605294,130.383251024804,130.982520640908,2914229.57141338,0.0,1.0
2025-02-21,133.08,135.14,132.54,134.71,3456999,129.570756313774,131.576435288875,129.044995805738,131.157774143587,3550627.0088129,0.0,1.0
2025-02-24,133.63,133.91,132.32,133.15,2233328,130.106253127515,130.378869687237,128.830797080242,129.638910453705,2293814.58205167,0.0,1.0
2025-02-25,131.32,134.4899,130.9016,133.32,2367131,127.857166509805,130.943478055034,127.449799479134,129.804427650679,2431241.45017058,0.0,1.0
2025-02-26,129.84,131.71,128.6,131.06,2524059,126.416193265558,128.236882432275,125.208891358216,127.604022561491,2592419.62674483,0.0,1.0
2025-02-27,130.61,132.09,129.755,131.02,2704787,127.165888804795,128.606862049042,126.333434667071,127.565077338674,2778042.3932104,0.0,1.0
2025-02-28,126.94,128.82,124.36,128.1,6868754,123.59266461129,125.423090083712,121.080697739563,124.722076072997,7054784.64682565,0.0,1.0
2025-03-03,120.54,126.965,119.37,126.93,7432288,117.361428960493,123.617005375551,116.222281193081,123.582928305586,7633581.18127191,0.0,1.0
2025-03-04,122.11,123.87,117.725,119.14,6657605,118.890028956079,120.603618760048,114.620658904712,115.998346161881,6837916.96989432,0.0,1.0
2025-03-05,121.85,122.26,118.88,120.0,5336578,118.636885007765,119.036073541645,115.745202213567,116.835668452457,5481111.79130706,0.0,1.0
2025-03-06,122.19,123.5025,120.63,122.21,3956797,118.967919401714,120.245809525413,117.449055711832,118.987392013123,4063961.34236365,0.0,1.0
2025-03-07,125.26,125.68,122.68,122.99,4767190,121.956965252956,122.36589009254,119.444998381228,119.746823858064,4896302.70941435,0.0,1.0
2025-03-10,125.89,128.81,124.96,126.78,3106422,122.570352512331,125.413353778008,121.664876081825,123.43688372002,3190555.11846274,0.0,1.0
2025-03-11,124.49,127.43,124.28,126.94,4408915,121.207269713719,124.069743590805,121.002807293928,123.59266461129,4528324.32944305,0.0,1.0
2025-03-12,124.27,126.0,123.14,124.05,3428671,120.993070988223,122.677451875079,119.892868443629,120.778872262727,3521531.78434055,0.0,1.0
2025-03-13,121.09,124.575,120.0801,123.13,3549626,117.896925774233,121.290028312207,116.913656261149,119.883132137925,3645762.68225257,0.0,1.0
2025-03-14,123.92,124.17,120.25,121.0,3266819,120.65230028857,120.895707931179,117.079076095066,117.809299022894,3355296.24807618,0.0,1.0
2025-03-17,123.58,124.71,123.31,123.8,3695791,120.321265894622,121.421468439216,120.058385640604,120.535464620118,3795886.35794443,0.0,1.0
2025-03-18,122.57,124.75,122.0,124.705,3028590,119.33789901848,121.460413662033,118.782929593331,121.416600286363,3110615.14701642,0.0,1.0
2025-03-19,124.94,125.505,122.74,122.74,3479280,121.645403470416,122.195504742713,119.503416215454,119.503416215454,3573511.45870233,0.0,1.0
2025-03-20,124.3,125.49,123.0049,123.95,4074876,121.022279905336,122.180900284156,119.761330953563,120.681509205683,4185238.34781655,0.0,1.0
2025-03-21,125.17,125.17,122.99,123.54,9750401,121.869338501617,121.869338501617,119.746823858064,120.282320671804,10014477.0471024,0.0,1.0
2025-03-24,128.27,129.1925,124.955,125.25,3236224,124.887593269972,125.7857674712,121.660007928973,121.947228947252,3323872.6250625,0.0,1.0
2025-03-25,127.38,129.555,127.07,128.4,3337169,124.021062062283,126.138708552983,123.719236585447,125.014165244129,3427551.57996084,0.0,1.0
2025-03-26,129.18,130.52,128.3,128.75,2716776,125.77359708907,127.078262053455,124.916802187085,125.354935943782,2790356.09859725,0.0,1.0
2025-03-27,126.73,129.06,126.43,128.92,2367009,123.388202191499,125.656761420617,123.096113020367,125.520453140756,2431116.14597029,0.0,1.0
2025-03-28,126.59,126.95,125.0,126.54,2354274,123.251893911637,123.602400916995,121.703821304642,123.203212383115,2418036.23621123,0.0,1.0
2025-03-31,128.24,129.64,126.48,126.61,3149140,124.858384352859,126.221467151471,123.144794548889,123.271366523046,3234430.07606684,0.0,1.0
2025-04-01,129.3,129.5,127.31,127.76,1926719,125.890432757522,126.085158871609,123.952907922352,124.391041679049,1978901.50381674,0.0,1.0
2025-04-02,129.97,130.405,128.28,128.28,1827430,126.542765239715,126.966294537855,124.897329575676,124.897329575676,1876923.3993747,0.0,1.0
2025-04-03,119.89,125.29,119.47,122.74,5530585,116.728569089709,121.986174170069,116.319644250125,119.503416215454,5680373.20101491,0.0,1.0
2025-04-04,110.55,116.6125,109.195,115.58,8834855,107.634859561826,113.537494895101,106.315590138883,112.532221331124,9074134.75732723,0.0,1.0
2025-04-07,109.03,113.5652,105.27,107.28,8269748,106.154941094761,110.570550457808,102.494090149918,104.451087596496,8493722.62036419,0.0,1.0
2025-04-08,104.96,112.0099,103.46,110.76,5531837,102.192264673082,109.056262831607,100.731818817426,107.839321981617,5681659.10969325,0.0,1.0
2025-04-09,114.05,115.68,102.54,102.54,9991792,111.042566558356,112.629584388168,99.8360786926242,99.8360786926242,10262405.7865335,0.0,1.0
2025-04-10,104.61,111.84,102.52,110.0,8314469,101.851493973429,108.89084299769,99.8166060812154,107.099362748085,8539654.82643688,0.0,1.0
2025-04-11,108.54,109.62,103.515,105.84,4992134,105.677862115247,106.729383131319,100.7853684988,103.049059575067,5127339.00473015,0.0,1.0
2025-04-14,107.64,111.5,106.123,111.16,4030261,104.801594601854,108.559808603741,103.3245970265,108.228774209792,4139415.01260636,0.0,1.0
2025-04-15,107.48,109.1,107.168,107.74,3192474,104.645813710584,106.223095234692,104.342040972607,104.898957658897,3278937.71717402,0.0,1.0
2025-04-16,108.24,110.16,106.6301,107.15,4270816,106.335062750292,108.2212722891,104.753495700018,105.264245876698,4347325.44358921,0.975,1.0
2025-04-17,110.5,112.68,108.81,109.68,5905456,108.555288561597,110.696922308785,106.895031207126,107.749719904398,6011249.16755875,0.0,1.0
2025-04-21,109.11,109.32,107.41,108.58,3001801,107.189751447564,107.396055615871,105.519670085078,106.669079022789,3055576.70100786,0.0,1.0
2025-04-22,111.32,112.46,110.2101,110.85,2947640,109.360857218796,110.480794132463,108.270490569253,108.899128842109,3000445.43491018,0.0,1.0
2025-04-23,111.57,113.67,110.025,112.5,3037950,109.606457419162,111.669499102233,108.088648180902,110.520090164522,3092373.29150959,0.0,1.0
2025-04-24,113.46,113.79,111.64,112.83,2075633,111.463194933926,111.787387198408,109.675225475264,110.844282429005,2112816.88381176,0.0,1.0
2025-04-25,113.07,113.53,111.8,112.29,2093425,111.080058621356,111.531962990028,109.832409603498,110.313785996215,2130927.6182223,0.0,1.0
2025-04-28,114.14,114.55,112.7,112.88,1908486,112.13122747892,112.53401180752,110.716570324814,110.893402469078,1942675.53238862,0.0,1.0
2025-04-29,112.93,114.04,112.0,113.19,2323709,110.942522509151,112.032987398774,110.028889763791,111.197946717531,2365337.03610674,0.0,1.0
2025-04-30,110.33,112.0,108.5418,112.0,5383379,108.388280425348,110.028889763791,106.631551312173,110.028889763791,5479819.43010047,0.0,1.0
2025-05-01,111.68,113.3,109.27,109.535,4603751,109.714521507323,111.306010805692,107.346935575798,107.607271788186,4686224.80065852,0.0,1.0
2025-05-02,110.86,112.14,108.01,111.12,6415038,108.908952850124,110.166425875995,106.109110565956,109.164377058504,6529960.06360179,0.0,1.0
2025-05-05,108.52,109.25,107.02,108.86,5226327,106.610134974702,107.327287559769,105.136533772508,106.944151247199,5319953.92534288,0.0,1.0
2025-05-06,108.72,110.2265,107.8925,109.49,4504985,106.806615134994,108.286601942397,105.993678471784,107.56306375212,4585689.45922459,0.0,1.0
2025-05-07,107.97,109.34,107.055,109.34,4013510,106.069814533897,107.415703631901,105.170917800559,107.415703631901,4085409.94065297,0.0,1.0
2025-05-08,109.71,112.12,108.61,109.04,6135469,107.779191928442,110.146777859966,106.698551046833,107.120983391462,6245382.73061935,0.0,1.0
2025-05-09,111.12,111.15,109.52,110.48,4080006,109.164377058504,109.193849082548,107.592535776164,108.535640545568,4153097.18184923,0.0,1.0
2025-05-12,114.06,117.17,113.96,116.05,3983571,112.052635414803,115.107901907351,111.954395334657,114.007613009714,4054934.59906588,0.0,1.0
2025-05-13,116.65,117.769,113.97,114.63,4113071,114.597053490591,115.696359987427,111.964219342672,112.612603871637,4186754.52409772,0.0,1.0
2025-05-14,115.59,116.2,114.6,115.28,3878579,113.555708641041,114.154973129933,112.583131847593,113.251164392587,3948061.72208561,0.0,1.0
2025-05-15,115.86,115.98,113.12,113.91,3243833,113.820956857436,113.938844953611,111.129178661429,111.905275294584,3301944.57819168,0.0,1.0
2025-05-16,115.5,116.71,114.87,116.51,3406061,113.467292568909,114.655997538679,112.848380063988,114.459517378386,3467078.80829259,0.0,1.0
2025-05-19,113.95,114.625,112.69,114.25,2864014,111.944571326642,112.60769186763,110.7067463168,112.239291567081,2915321.31868846,0.0,1.0
2025-05-20,112.58,114.32,112.43,114.07,2336476,110.598682228639,112.308059623184,110.45132210842,112.062459422818,2378332.75026026,0.0,1.0
2025-05-21,111.38,113.18,111.15,112.86,3198507,109.419801266884,111.188122709516,109.193849082548,110.873754453048,3255806.58651607,0.0,1.0
2025-05-22,110.79,111.44,108.65,110.41,3050877,108.840184794021,109.478745314972,106.737847078892,108.466872489465,3105531.87197977,0.0,1.0
2025-05-23,110.18,110.6,109.31,109.31,1993261,108.240920305129,108.653528641743,107.386231607857,107.386231607857,2028969.23234672,0.0,1.0
2025-05-27,111.23,111.4926,109.43,110.61,2475133,109.272441146665,109.530419597129,107.504119704032,108.663352649758,2519473.7181764,0.0,1.0
2025-05-28,110.45,112.7,110.07,112.7,2260894,108.506168521524,110.716570324814,108.132856216968,110.716570324814,2301396.7381077,0.0,1.0
2025-05-29,109.88,111.03,109.37,110.46,3421596,107.94620006469,109.075960986372,107.445175655945,108.515992529539,3482892.10972403,0.0,1.0
2025-05-30,108.57,109.51,107.46,108.5,5536320,106.659255014775,107.582711768149,105.568790125151,106.590486958672,5635500.28843475,0.0,1.0
2025-06-02,111.34,111.81,109.7,111.11,4151461,109.380505234826,109.842233611513,107.769367920427,109.154553050489,4225832.26094691,0.0,1.0
2025-06-03,112.82,113.89,110.1729,111.36,3279210,110.83445842099,111.885627278555,108.233945259439,109.400153250855,3337955.33871564,0.0,1.0
2025-06-04,110.77,114.53,110.77,112.96,3333941,108.820536777992,112.514363791491,108.820536777992,110.971994533195,3393666.81606636,0.0,1.0
2025-06-05,111.03,112.08,110.43,111.92,2697583,109.075960986372,110.107481827908,108.486520505495,109.950297699674,2745908.79403227,0.0,1.0
2025-06-06,114.05,114.7,112.69,112.69,3055903,112.042811406789,112.681371927739,110.7067463168,110.7067463168,3110647.91015126,0.0,1.0
2025-06-09,114.33,115.28,113.18,114.2,3647654,112.317883631198,113.251164392587,111.188122709516,112.190171527008,3712999.82102015,0.0,1.0
2025-06-10,117.88,119.52,116.0,116.34,4952225,115.80540647639,117.416543790788,113.95849296964,114.292509242138,5040941.53081719,0.0,1.0
2025-06-11,119.92,120.575,117.17,118.95,3893007,117.809504111373,118.452976636331,115.107901907351,116.856575333955,3962748.19218878,0.0,1.0
2025-06-12,120.59,120.76,118.46,119.26,3318656,118.467712648353,118.634720784602,116.375198941238,117.161119582408,3378107.99325468,0.0,1.0
2025-06-13,125.28,125.88,122.5,125.24,7915162,123.075172407212,123.664612888089,120.344098179146,123.035876375153,8056958.00351276,0.0,1.0
2025-06-16,123.18,124.8699,121.66,123.39,5142497,121.012130724141,122.672289838532,119.518881505918,121.218434892448,5234622.15456744,0.0,1.0
2025-06-17,124.64,125.96,123.64,124.585,4563620,122.446435894276,123.743204952206,121.464035092813,122.392403850195,4645374.87470136,0.0,1.0
2025-06-18,123.78,126.73,123.14,125.0,4553402,121.601571205018,124.499653569332,120.972834692082,122.800100182802,4634973.82455484,0.0,1.0
2025-06-20,125.32,125.96,123.8,123.99,11229382,123.11446843927,123.743204952206,121.621219221047,121.807875373325,11430550.5281386,0.0,1.0
2025-06-23,121.99,127.81,121.52,126.855,5079968,119.8430737704,125.560646434912,119.381345393713,124.622453669515,5170972.98010943,0.0,1.0
2025-06-24,120.68,122.2675,119.8,120.88,3981320,118.556128720485,120.115689992806,117.691616015198,118.752608880777,4052643.27357361,0.0,1.0
2025-06-25,119.82,121.18,119.27,120.24,2799001,117.711264031227,119.047329121216,117.170943590423,118.123872367841,2849143.64466454,0.0,1.0
2025-06-26,121.13,121.16,119.46,120.0,2705318,118.998209081143,119.027681105186,117.3575997427,117.88809617549,2753782.3625274,0.0,1.0
2025-06-27,120.8,121.135,119.89,121.0,4187904,118.67401681666,119.00312108515,117.780032087329,118.870496976952,4262928.1183055,0.0,1.0
2025-06-30,119.61,120.4,118.85,120.0,3491334,117.50495986292,118.281056496075,116.758335253808,117.88809617549,3553879.42966123,0.0,1.0
2025-07-01,121.19,121.6435,118.08,119.97,3680329,119.05715312923,119.502671892694,116.001886636682,117.858624151446,3746260.17662182,0.0,1.0
2025-07-02,122.88,123.255,120.67,123.2,3460765,120.717410483702,121.08581078425,118.54630471247,121.03177874017,3522762.80195237,0.0,1.0
2025-07-03,123.15,123.71,122.0,122.87,1437151,120.982658700097,121.532803148916,119.852897778415,120.707586475687,1462896.81142425,0.0,1.0
2025-07-07,119.61,122.68,118.07,122.18,3692389,117.50495986292,120.520930323409,115.992062628668,120.029729922678,3758536.22523866,0.0,1.0
2025-07-08,123.95,125.08,119.22,119.72,3753441,121.768579341267,122.878692246919,117.121823550349,117.613023951081,3820681.9400112,0.0,1.0
2025-07-09,121.89,123.94,121.52,122.98,2245706,119.744833690254,121.758755333252,119.381345393713,120.815650563848,2285936.65300049,0.0,1.0
2025-07-10,121.73,122.28,119.82,121.13,2703860,119.58764956202,120.127970002824,117.711264031227,118.998209081143,2752298.24321702,0.0,1.0
2025-07-11,123.04,123.57,121.1101,121.86,2215922,120.874594611936,121.395267036711,118.978659305194,119.71536166621,2255619.08815764,0.0,1.0
2025-07-14,122.6,123.0,121.165,122.61,3074527,120.442338259292,120.835298579877,119.032593109194,120.452162267307,3129605.54940837,0.0,1.0
2025-07-15,119.71,122.82,119.67,122.59,2993487,117.603199943066,120.658466435614,117.563903911007,120.432514251278,3047113.76002936,0.0,1.0
2025-07-16,118.8,120.085,117.7,119.71,3682495,116.709215213735,117.971600243614,115.628574332127,117.603199943066,3748464.97938335,0.0,1.0
2025-07-17,118.43,118.62,117.19,117.22,2795751,117.30356769862,117.491760537113,116.075361805297,116.105076464006,2822597.78987008,0.975,1.0
2025-07-18,117.68,119.682,117.43,118.99,5901955,116.560701230884,118.543659455427,116.313079074972,117.858241327863,5958629.77028808,0.0,1.0
2025-07-21,116.49,118.14,116.49,118.02,3248052,115.382019768743,117.016325997762,115.382019768743,116.897467362924,3279242.10581811,0.0,1.0
2025-07-22,117.93,118.41,116.34,116.71,2200012,116.808323386796,117.283757926147,115.233446475196,115.599927265946,2221138.08021088,0.0,1.0
2025-07-23,118.88,119.05,117.28,118.32,2798106,117.749287579261,117.917670645282,116.164505781425,117.194613950019,2824975.40425533,0.0,1.0
2025-07-24,119.05,119.7,118.075661,118.78,2452124,117.917670645282,118.561488250653,116.952598950205,117.650238716897,2475671.0389757,0.0,1.0
2025-07-25,118.39,119.33,117.86,119.06,1785464,117.263948153674,118.195007459903,116.738989183141,117.927575531518,1802609.29542459,0.0,1.0
2025-07-28,121.65,121.72,119.45,119.74,2794960,120.492941066766,120.562275270421,118.313866094741,118.601107795599,2821799.1941254,0.0,1.0
2025-07-29,123.15,123.22,120.86,122.0,2916207,121.978674002238,122.048008205893,119.710455054084,120.839612085043,2944210.49406891,0.0,1.0
2025-07-30,121.24,122.86,120.65,122.23,2691404,120.08684073107,121.69143230138,119.502452443118,121.067424468482,2717248.77574846,0.0,1.0
2025-07-31,120.02,122.64,119.76,120.29,2657427,118.87844461022,121.473524804178,118.620917568072,119.145876538605,2682945.50442478,0.0,1.0
2025-08-01,116.6,119.902,115.93,119.46,2689009,115.490973517344,118.76156695263,114.8273461395,118.323770980977,2714830.77725476,0.0,1.0
2025-08-04,117.01,117.57,115.8501,115.93,2300555,115.89707385304,116.451747482283,114.748206098471,114.8273461395,2322646.56561853,0.0,1.0
2025-08-05,117.78,118.07,116.3,117.22,3035320,116.659750093249,116.946991794107,115.19382693025,116.105076464006,3064467.30182639,0.0,1.0
2025-08-06,116.59,119.94,116.08,118.96,3050500,115.481068631108,118.799205520328,114.975919433047,117.828526669153,3079793.07098474,0.0,1.0
2025-08-07,115.97,119.21,115.74,117.16,4400422,114.866965684446,118.076148825065,114.639153301007,116.045647146587,4442677.98230089,0.0,1.0
2025-08-08,116.28,117.64,113.36,116.29,3969223,115.174017157777,116.521081685938,112.281790376725,115.183922044013,4007338.30276784,0.0,1.0
2025-08-11,116.84,117.855,115.05,116.9,3043244,115.72869078702,116.734036740022,113.95571615069,115.788120104439,3072467.39371116,0.0,1.0
2025-08-12,118.01,119.93,116.67,117.07,2902200,116.887562476688,118.789300634092,115.560307721,115.956503170459,2930068.98889098,0.0,1.0
2025-08-13,119.47,119.47,117.4801,118.0,2951171,118.333675867214,118.333675867214,116.362702555017,116.877657590451,2979510.24326868,0.0,1.0
2025-08-14,119.79,120.03,118.24,118.78,2246727,118.650632226781,118.888349496457,117.115374860127,117.650238716897,2268301.67087178,0.0,1.0
2025-08-15,118.99,120.77,118.94,119.82,2944367,117.858241327863,119.621311077956,117.80871689668,118.68034688549,2972640.90642063,0.0,1.0
2025-08-18,117.73,118.525,117.24,118.36,2743228,116.610225662066,117.397664117866,116.124886236479,117.234233494965,2769570.42666166,0.0,1.0
2025-08-19,117.32,118.55,116.565,117.04,2425702,116.204125326371,117.422426333458,115.456306415517,115.926788511749,2448995.31613632,0.0,1.0
2025-08-20,118.36,118.81,117.03,117.74,2527511,117.234233494965,117.679953375606,115.916883625513,116.620130548303,2551781.95857653,0.0,1.0
2025-08-21,118.51,118.819,117.35,118.13,1853000,117.382806788512,117.688867773219,116.23383998508,117.006421111526,1870793.82413858,0.0,1.0
2025-08-22,121.11,121.41,118.8,119.04,2245953,119.958077209996,120.255223797091,117.67004848937,117.907765759045,2267520.23837319,0.0,1.0
2025-08-25,121.43,121.625,119.7,120.6,2092757,120.275033569564,120.468178851175,118.561488250653,119.452928011936,2112853.14140463,0.0,1.0
2025-08-26,121.3,121.74,120.27,120.59,3191290,120.146270048489,120.582085042894,119.126066766132,119.443023125699,3221935.03671626,0.0,1.0
2025-08-27,122.88,123.48,120.89,120.89,2195301,121.711242073853,122.305535248042,119.740169712794,119.740169712794,2216381.8418377,0.0,1.0
2025-08-28,124.34,124.55,122.04,122.97,1937873,123.157355464379,123.365358075345,120.879231629989,121.800386049981,1956481.83505931,0.0,1.0
2025-08-29,124.82,125.64,124.045,124.27,1738341,123.63279000373,124.444990675121,122.865161320403,123.088021260724,1755033.78685746,0.0,1.0
2025-09-02,126.1,126.115,123.54,124.48,2224879,124.900615441999,124.915472771354,122.364964565461,123.29602387169,2246243.87083412,0.0,1.0
2025-09-03,120.58,125.78,119.93,124.91,2645906,119.433118239463,124.583659082432,118.789300634092,123.721933979858,2671313.87158727,0.0,1.0
2025-09-04,121.6,122.26,119.8,120.38,1689655,120.443416635584,121.097139127191,118.660537113018,119.235020514733,1705880.26925249,0.0,1.0
2025-09-05,117.93,120.57,117.04,119.91,3711246,116.808323386796,119.423213353226,115.926788511749,118.769490861619,3746884.02410092,0.0,1.0
2025-09-08,117.65,118.42,116.06,117.85,2550516,116.530986572175,117.293662812383,114.956109660574,116.729084296904,2575007.86895122,0.0,1.0
2025-09-09,117.31,119.75,117.26,118.38,2359304,116.194220440134,118.611012681835,116.144696008952,117.254043267438,2381959.71530786,0.0,1.0
2025-09-10,120.26,120.29,117.38,117.75,2128152,119.116161879896,119.145876538605,116.26355464379,116.630035434539,2148588.02937299,0.0,1.0
2025-09-11,120.0,120.395,118.54,119.08,2283146,118.858634837747,119.249877844088,117.412521447221,117.947385303991,2305070.39201657,0.0,1.0
2025-09-12,118.16,121.02,117.97,120.77,1967253,117.036135770235,119.868933233868,116.847942931742,119.621311077956,1986143.96271888,0.0,1.0
2025-09-15,117.54,118.28,116.82,118.0,2179693,116.422032823573,117.154994405073,115.708881014547,116.877657590451,2200623.96271889,0.0,1.0
2025-09-16,120.84,121.38,118.34,118.93,2717673,119.690645281611,120.225509138381,117.214423722492,117.798812010444,2743770.02937301,0.0,1.0
2025-09-17,119.84,121.21,118.74,119.94,2851218,118.700156657963,120.057126072361,117.610619171951,118.799205520328,2878597.42346075,0.0,1.0
2025-09-18,118.32,120.14,117.735,120.0,2911400,117.194613950019,118.997303245058,116.615178105185,118.858634837747,2939357.33383543,0.0,1.0
2025-09-19,116.0,118.42,115.5,118.42,6830368,114.896680343156,117.293662812383,114.401436031332,117.293662812383,6895958.05234416,0.0,1.0
2025-09-22,115.41,116.23,114.99,115.67,2930032,114.312292055203,115.124492726595,113.896286833271,114.569819097352,2958168.25155339,0.0,1.0
2025-09-23,115.67,119.11,115.5,116.15,3838441,114.569819097352,117.9770999627,114.401436031332,115.045253636703,3875300.44097156,0.0,1.0
2025-09-24,116.7,118.63,116.03,116.66,3793329,115.590022379709,117.501665423349,114.926395001865,115.550402834763,3829755.24345698,0.0,1.0
2025-09-25,117.3,118.11,116.12,116.61,3809989,116.184315553898,116.986611339053,115.015538977993,115.500878403581,3846575.22462812,0.0,1.0
2025-09-26,117.31,119.2,116.68,116.68,4251822,116.194220440134,118.066243938829,115.570212607236,115.570212607236,4292651.01939372,0.0,1.0
2025-09-29,113.35,116.56,113.175,116.16,5446882,112.271885490489,115.451353972398,112.09854998135,115.055158522939,5499186.83562416,0.0,1.0
2025-09-30,112.12,112.61,111.02,112.05,7130096,111.053584483402,111.538923908989,109.964046997389,110.984250279746,7198564.25381282,0.0,1.0
2025-10-01,111.27,111.94,110.45,111.55,4107773,110.211669153301,110.875296531145,109.39946848191,110.489005967922,4147218.75842591,0.0,1.0
2025-10-02,110.4,113.32,110.29,111.1,4427550,109.349944050727,112.242170831779,109.240990302126,110.043286087281,4470066.4846545,0.0,1.0
2025-10-03,110.83,111.395,110.175,110.39,4788686,109.775854158896,110.335480231257,109.127084110407,109.340039164491,4834670.36942195,0.0,1.0
2025-10-06,110.45,111.505,110.39,110.64,3362060,109.39946848191,110.444433979858,109.340039164491,109.587661320403,3394344.89173413,0.0,1.0
2025-10-07,110.45,110.5757,108.87,110.35,3571657,109.39946848191,109.523972901902,107.834496456546,109.300419619545,3605954.59122575,0.0,1.0
2025-10-08,110.5,110.705,109.34,110.37,4190033,109.448992913092,109.65204308094,108.300026109661,109.320229392018,4230268.67746188,0.0,1.0
2025-10-09,111.92,112.42,110.08,111.4,4612146,110.855486758672,111.350731070496,109.03298769116,110.340432674375,4656435.10675956,0.0,1.0
2025-10-10,108.07,111.705,108.04,110.89,4434204,107.042105557628,110.642531704588,107.012390898918,109.835283476315,4476784.38109583,0.0,1.0
2025-10-13,109.72,109.98,108.12,109.67,4453762,108.676411786647,108.933938828795,107.09162998881,108.626887355464,4496530.19092449,0.0,1.0
2025-10-14,109.12,110.45,107.53,107.59,3101616,108.082118612458,109.39946848191,106.507241700858,106.566671018277,3131399.92317831,0.0,1.0
2025-10-15,108.63,110.11,107.94,109.48,2764665,107.596779186871,109.062702349869,106.913342036554,108.438694516971,2791213.27998493,0.0,1.0
2025-10-16,107.25,109.385,105.2,108.83,4392101,106.229904886236,108.344598097725,104.199403207758,107.7948769116,4434277.07813973,0.0,1.0
2025-10-17,106.22,107.0,104.96,106.55,6667725,106.22,107.0,104.96,106.55,6667725,1.02,1.0
2025-10-20,106.4,107.02,105.78,106.48,3635414,106.4,107.02,105.78,106.48,3635414,0.0,1.0
2025-10-21,106.04,107.225,106.01,106.8,4254022,106.04,107.225,106.01,106.8,4254022,0.0,1.0
2025-10-22,106.21,107.075,105.645,107.01,5151113,106.21,107.075,105.645,107.01,5151113,0.0,1.0
2025-10-23,108.08,109.0,107.24,108.5,4603748,108.08,109.0,107.24,108.5,4603748,0.0,1.0
2025-10-24,106.38,108.3199,106.315,108.0,3133225,106.38,108.3199,106.315,108.0,3133225,0.0,1.0
2025-10-27,106.78,107.7,106.37,107.08,3795933,106.78,107.7,106.37,107.08,3795933,0.0,1.0
2025-10-28,105.9,106.785,105.625,106.76,3064881,105.9,106.785,105.625,106.76,3064881,0.0,1.0
2025-10-29,106.0,107.0,105.685,105.69,3740637,106.0,107.0,105.685,105.69,3740637,0.0,1.0
2025-10-30,105.46,106.41,104.94,105.57,3698720,105.46,106.41,104.94,105.57,3698720,0.0,1.0
2025-10-31,105.84,106.67,105.21,105.55,3965263,105.84,106.67,105.21,105.55,3965263,0.0,1.0
2025-11-03,105.64,105.99,103.9,105.91,3749735,105.64,105.99,103.9,105.91,3749735,0.0,1.0
2025-11-04,105.26,105.49,103.97,104.0,4758733,105.26,105.49,103.97,104.0,4758733,0.0,1.0
2025-11-05,105.19,106.5,104.75,105.06,3631873,105.19,106.5,104.75,105.06,3631873,0.0,1.0
2025-11-06,105.0,106.6,104.82,105.57,6018479,105.0,106.6,104.82,105.57,6018479,0.0,1.0
2025-11-07,105.41,106.63,103.5,106.23,7053620,105.41,106.63,103.5,106.23,7053620,0.0,1.0
2025-11-10,106.57,107.03,104.4,105.91,4811093,106.57,107.03,104.4,105.91,4811093,0.0,1.0
2025-11-11,109.34,110.67,107.27,107.29,5667051,109.34,110.67,107.27,107.29,5667051,0.0,1.0
2025-11-12,108.74,109.62,108.29,108.59,3397061,108.74,109.62,108.29,108.59,3397061,0.0,1.0
2025-11-13,109.24,110.52,108.764,109.37,3077845,109.24,110.52,108.764,109.37,3077845,0.0,1.0
2025-11-14,110.4,110.61,108.45,109.45,3721297,110.4,110.61,108.45,109.45,3721297,0.0,1.0
2025-11-17,109.48,111.115,108.63,110.53,3410872,109.48,111.115,108.63,110.53,3410872,0.0,1.0
2025-11-18,109.57,109.76,107.87,108.65,2720919,109.57,109.76,107.87,108.65,2720919,0.0,1.0
2025-11-19,107.09,107.4457,106.07,107.29,3337777,107.09,107.4457,106.07,107.29,3337777,0.0,1.0
2025-11-20,106.07,109.5995,105.77,107.55,3833517,106.07,109.5995,105.77,107.55,3833517,0.0,1.0
2025-11-21,106.97,107.85,105.235,105.8,3794247,106.97,107.85,105.235,105.8,3794247,0.0,1.0
2025-11-24,106.59,107.05,104.46,106.35,4095156,106.59,107.05,104.46,106.35,4095156,0.0,1.0
2025-11-25,105.47,106.04,104.61,105.56,3170740,105.47,106.04,104.61,105.56,3170740,0.0,1.0
2025-11-26,106.2,106.925,105.465,105.6,2650329,106.2,106.925,105.465,105.6,2650329,0.0,1.0